32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 184500 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 34746 |
| 3 | 20230620 | 184400 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20230620 | 184300 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20230620 | 184200 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20230620 | 184100 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20230620 | 184000 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20230620 | 183900 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20230620 | 183800 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20230620 | 183700 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20230620 | 183600 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20230620 | 183500 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20230620 | 183400 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20230620 | 183300 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20230620 | 183200 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20230620 | 183100 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20230620 | 183000 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20230620 | 182900 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20230620 | 182800 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20230620 | 182700 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20230620 | 182600 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20230620 | 182500 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20230620 | 182400 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20230620 | 182300 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20230620 | 182200 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20230620 | 182100 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20230620 | 182000 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20230620 | 181900 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20230620 | 181800 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20230620 | 181700 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20230620 | 181600 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20230620 | 181500 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 34746 |
| 33 | 20230620 | 181400 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20230620 | 181300 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20230620 | 181200 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20230620 | 181100 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20230620 | 181000 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20230620 | 180900 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20230620 | 180800 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20230620 | 180700 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20230620 | 180600 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20230620 | 180500 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20230620 | 180400 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20230620 | 180300 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20230620 | 180200 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20230620 | 180100 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20230620 | 180000 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20230620 | 175900 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20230620 | 175800 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20230620 | 175700 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20230620 | 175600 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20230620 | 175500 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20230620 | 175400 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20230620 | 175300 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20230620 | 175200 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20230620 | 175100 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20230620 | 175000 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20230620 | 174900 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20230620 | 174800 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20230620 | 174700 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20230620 | 174600 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20230620 | 174500 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 34746 |
| 63 | 20230620 | 174400 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20230620 | 174300 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20230620 | 174200 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20230620 | 174100 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20230620 | 174000 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20230620 | 173900 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20230620 | 173800 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20230620 | 173700 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20230620 | 173600 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20230620 | 173500 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20230620 | 173400 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20230620 | 173300 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20230620 | 173200 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20230620 | 173100 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20230620 | 173000 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20230620 | 172900 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20230620 | 172800 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20230620 | 172700 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20230620 | 172600 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20230620 | 172500 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20230620 | 172400 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20230620 | 172300 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20230620 | 172200 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20230620 | 172100 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20230620 | 172000 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20230620 | 171900 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20230620 | 171800 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20230620 | 171700 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20230620 | 171600 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20230620 | 171500 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 34746 |
| 93 | 20230620 | 171400 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20230620 | 171300 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20230620 | 171200 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20230620 | 171100 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20230620 | 171000 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20230620 | 170900 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20230620 | 170800 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20230620 | 170700 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20230620 | 170600 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20230620 | 170500 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20230620 | 170400 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20230620 | 170300 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20230620 | 170200 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20230620 | 170100 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20230620 | 170000 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20230620 | 165900 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20230620 | 165800 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20230620 | 165700 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20230620 | 165600 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20230620 | 165500 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20230620 | 165400 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20230620 | 165300 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20230620 | 165200 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20230620 | 165100 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20230620 | 165000 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20230620 | 164900 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20230620 | 164800 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20230620 | 164700 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20230620 | 164600 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20230620 | 164500 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 34746 |
| 123 | 20230620 | 164400 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20230620 | 164300 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20230620 | 164200 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20230620 | 164100 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20230620 | 164000 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20230620 | 163900 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20230620 | 163800 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20230620 | 163700 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20230620 | 163600 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20230620 | 163500 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20230620 | 163400 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20230620 | 163300 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20230620 | 163200 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20230620 | 163100 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20230620 | 163000 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20230620 | 162900 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20230620 | 162800 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20230620 | 162700 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20230620 | 162600 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20230620 | 162500 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20230620 | 162400 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20230620 | 162300 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20230620 | 162200 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20230620 | 162100 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20230620 | 162000 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20230620 | 161900 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20230620 | 161800 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20230620 | 161700 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20230620 | 161600 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20230620 | 161500 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 34746 |
| 153 | 20230620 | 161400 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20230620 | 161300 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20230620 | 161200 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20230620 | 161100 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20230620 | 161000 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20230620 | 160900 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20230620 | 160800 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20230620 | 160700 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20230620 | 160600 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20230620 | 160500 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20230620 | 160400 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20230620 | 160300 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20230620 | 160200 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20230620 | 160100 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20230620 | 160000 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20230620 | 155900 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20230620 | 155800 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20230620 | 155700 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20230620 | 155600 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20230620 | 155500 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20230620 | 155400 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20230620 | 155300 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20230620 | 155200 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20230620 | 155100 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20230620 | 155000 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20230620 | 154900 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20230620 | 154800 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20230620 | 154700 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20230620 | 154600 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20230620 | 154500 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 34746 |
| 183 | 20230620 | 154400 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20230620 | 154300 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20230620 | 154200 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20230620 | 154100 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20230620 | 154000 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20230620 | 153900 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20230620 | 153800 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20230620 | 153700 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20230620 | 153600 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20230620 | 153500 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20230620 | 153400 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20230620 | 153300 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20230620 | 153200 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20230620 | 153100 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20230620 | 153000 | 108041338350 | 23000 | 23000 | 23000 | 23000 | 34746 |
| 198 | 20230620 | 152900 | 107242180350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 199 | 20230620 | 152800 | 107242180350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 200 | 20230620 | 152700 | 107242180350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 201 | 20230620 | 152600 | 107242180350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 202 | 20230620 | 152500 | 107242180350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 203 | 20230620 | 152400 | 107242180350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 204 | 20230620 | 152300 | 107242180350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 205 | 20230620 | 152200 | 107242180350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 206 | 20230620 | 152100 | 107242180350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 207 | 20230620 | 152000 | 107242180350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 208 | 20230620 | 151900 | 107242180350 | 22950 | 22900 | 22950 | 22900 | 11562 |
| 209 | 20230620 | 151800 | 106976978800 | 22900 | 22900 | 22950 | 22850 | 8185 |
| 210 | 20230620 | 151700 | 106789602900 | 22900 | 22800 | 22900 | 22800 | 6197 |
| 211 | 20230620 | 151600 | 106648146450 | 22850 | 22800 | 22850 | 22750 | 8044 |
| 212 | 20230620 | 151500 | 106464620250 | 22800 | 22800 | 22800 | 22750 | 2486 |
| 213 | 20230620 | 151400 | 106407947150 | 22750 | 22800 | 22800 | 22750 | 1377 |
| 214 | 20230620 | 151300 | 106376561900 | 22800 | 22800 | 22850 | 22750 | 5549 |
| 215 | 20230620 | 151200 | 106250068900 | 22800 | 22750 | 22800 | 22700 | 5806 |
| 216 | 20230620 | 151100 | 106117967050 | 22700 | 22700 | 22750 | 22700 | 2139 |
| 217 | 20230620 | 151000 | 106069375250 | 22700 | 22650 | 22750 | 22650 | 7451 |
| 218 | 20230620 | 150900 | 105900224550 | 22650 | 22650 | 22700 | 22650 | 2433 |
| 219 | 20230620 | 150800 | 105845074800 | 22650 | 22700 | 22700 | 22650 | 1966 |
| 220 | 20230620 | 150700 | 105800524950 | 22650 | 22650 | 22700 | 22550 | 6444 |
| 221 | 20230620 | 150600 | 105654715500 | 22650 | 22600 | 22700 | 22600 | 3283 |
| 222 | 20230620 | 150500 | 105580450650 | 22600 | 22650 | 22700 | 22600 | 5580 |
| 223 | 20230620 | 150400 | 105454225000 | 22650 | 22700 | 22700 | 22600 | 2609 |
| 224 | 20230620 | 150300 | 105395149500 | 22650 | 22600 | 22700 | 22600 | 3580 |
| 225 | 20230620 | 150200 | 105313997850 | 22650 | 22700 | 22700 | 22600 | 8102 |
| 226 | 20230620 | 150100 | 105130355500 | 22700 | 22750 | 22750 | 22700 | 2031 |
| 227 | 20230620 | 150000 | 105084239350 | 22700 | 22750 | 22750 | 22700 | 4701 |
| 228 | 20230620 | 145900 | 104977346000 | 22750 | 22700 | 22750 | 22700 | 1721 |
| 229 | 20230620 | 145800 | 104938271200 | 22750 | 22700 | 22750 | 22700 | 1524 |
| 230 | 20230620 | 145700 | 104903655150 | 22700 | 22700 | 22750 | 22650 | 3024 |
| 231 | 20230620 | 145600 | 104835030050 | 22700 | 22650 | 22750 | 22650 | 1918 |
| 232 | 20230620 | 145500 | 104791496900 | 22650 | 22700 | 22750 | 22650 | 2681 |
| 233 | 20230620 | 145400 | 104730645150 | 22700 | 22700 | 22700 | 22650 | 8202 |
| 234 | 20230620 | 145300 | 104544731600 | 22700 | 22650 | 22750 | 22650 | 6081 |
| 235 | 20230620 | 145200 | 104406795200 | 22700 | 22600 | 22700 | 22550 | 3960 |
| 236 | 20230620 | 145100 | 104317089200 | 22600 | 22700 | 22700 | 22600 | 5504 |
| 237 | 20230620 | 145000 | 104192329700 | 22700 | 22550 | 22700 | 22550 | 5125 |
| 238 | 20230620 | 144900 | 104076319150 | 22600 | 22600 | 22650 | 22550 | 12323 |
| 239 | 20230620 | 144800 | 103798236250 | 22650 | 22600 | 22700 | 22550 | 14167 |
| 240 | 20230620 | 144700 | 103477690200 | 22550 | 22500 | 22600 | 22450 | 12747 |
| 241 | 20230620 | 144600 | 103190579950 | 22450 | 22550 | 22550 | 22400 | 6914 |
| 242 | 20230620 | 144500 | 103035232850 | 22550 | 22550 | 22600 | 22500 | 6291 |
| 243 | 20230620 | 144400 | 102893512750 | 22550 | 22550 | 22600 | 22400 | 19626 |
| 244 | 20230620 | 144300 | 102452481250 | 22500 | 22550 | 22600 | 22500 | 8920 |
| 245 | 20230620 | 144200 | 102251357850 | 22550 | 22550 | 22650 | 22550 | 14202 |
| 246 | 20230620 | 144100 | 101930999350 | 22600 | 22650 | 22700 | 22550 | 9221 |
| 247 | 20230620 | 144000 | 101722424350 | 22650 | 22700 | 22700 | 22650 | 4728 |
| 248 | 20230620 | 143900 | 101615246550 | 22700 | 22650 | 22700 | 22600 | 3956 |
| 249 | 20230620 | 143800 | 101525633600 | 22650 | 22700 | 22700 | 22650 | 3734 |
| 250 | 20230620 | 143700 | 101441048900 | 22650 | 22700 | 22750 | 22650 | 1514 |
| 251 | 20230620 | 143600 | 101406695300 | 22700 | 22700 | 22750 | 22650 | 3763 |
| 252 | 20230620 | 143500 | 101321349900 | 22700 | 22650 | 22750 | 22650 | 8739 |
| 253 | 20230620 | 143400 | 101123329700 | 22650 | 22700 | 22700 | 22650 | 3341 |
| 254 | 20230620 | 143300 | 101047556600 | 22750 | 22700 | 22750 | 22650 | 3853 |
| 255 | 20230620 | 143200 | 100960091400 | 22700 | 22700 | 22750 | 22650 | 2970 |
| 256 | 20230620 | 143100 | 100892642950 | 22700 | 22700 | 22750 | 22700 | 1860 |
| 257 | 20230620 | 143000 | 100850420350 | 22700 | 22700 | 22750 | 22700 | 2077 |
| 258 | 20230620 | 142900 | 100803250800 | 22700 | 22700 | 22750 | 22650 | 2319 |
| 259 | 20230620 | 142800 | 100750618450 | 22700 | 22750 | 22750 | 22700 | 2386 |
| 260 | 20230620 | 142700 | 100696442550 | 22700 | 22750 | 22750 | 22650 | 6666 |
| 261 | 20230620 | 142600 | 100545140400 | 22700 | 22700 | 22750 | 22650 | 5442 |
| 262 | 20230620 | 142500 | 100421628200 | 22700 | 22700 | 22750 | 22650 | 6749 |
| 263 | 20230620 | 142400 | 100268549950 | 22700 | 22750 | 22750 | 22700 | 6811 |
| 264 | 20230620 | 142300 | 100113907900 | 22750 | 22750 | 22800 | 22700 | 3163 |
| 265 | 20230620 | 142200 | 100042030300 | 22700 | 22750 | 22800 | 22700 | 3386 |
| 266 | 20230620 | 142100 | 99965080200 | 22750 | 22750 | 22800 | 22700 | 3562 |
| 267 | 20230620 | 142000 | 99884036200 | 22750 | 22800 | 22850 | 22700 | 4862 |
| 268 | 20230620 | 141900 | 99773355000 | 22800 | 22850 | 22850 | 22750 | 1605 |
| 269 | 20230620 | 141800 | 99736782450 | 22800 | 22850 | 22850 | 22800 | 2427 |
| 270 | 20230620 | 141700 | 99681426000 | 22850 | 22800 | 22850 | 22800 | 3311 |
| 271 | 20230620 | 141600 | 99605930700 | 22800 | 22750 | 22850 | 22750 | 1068 |
| 272 | 20230620 | 141500 | 99581609650 | 22800 | 22700 | 22900 | 22700 | 5906 |
| 273 | 20230620 | 141400 | 99446918550 | 22750 | 22800 | 22800 | 22750 | 2267 |
| 274 | 20230620 | 141300 | 99395335100 | 22800 | 22750 | 22850 | 22750 | 4787 |
| 275 | 20230620 | 141200 | 99286343500 | 22800 | 22800 | 22850 | 22750 | 2226 |
| 276 | 20230620 | 141100 | 99235637800 | 22800 | 22800 | 22850 | 22750 | 1390 |
| 277 | 20230620 | 141000 | 99203945900 | 22750 | 22750 | 22850 | 22750 | 2457 |
| 278 | 20230620 | 140900 | 99148023950 | 22800 | 22800 | 22850 | 22750 | 1108 |
| 279 | 20230620 | 140800 | 99122758750 | 22800 | 22800 | 22850 | 22750 | 1965 |
| 280 | 20230620 | 140700 | 99077984400 | 22750 | 22800 | 22850 | 22750 | 6648 |
| 281 | 20230620 | 140600 | 98926607350 | 22800 | 22750 | 22800 | 22750 | 6759 |
| 282 | 20230620 | 140500 | 98772810800 | 22750 | 22900 | 22900 | 22750 | 6957 |
| 283 | 20230620 | 140400 | 98614217700 | 22850 | 22850 | 22900 | 22800 | 2315 |
| 284 | 20230620 | 140300 | 98561331150 | 22850 | 22850 | 22950 | 22800 | 2571 |
| 285 | 20230620 | 140200 | 98502554100 | 22850 | 22900 | 22900 | 22850 | 1873 |
| 286 | 20230620 | 140100 | 98459679100 | 22900 | 22950 | 22950 | 22800 | 2288 |
| 287 | 20230620 | 140000 | 98407316700 | 22900 | 22850 | 22950 | 22850 | 2490 |
| 288 | 20230620 | 135900 | 98350323400 | 22850 | 22800 | 22900 | 22800 | 1105 |
| 289 | 20230620 | 135800 | 98325070300 | 22800 | 22850 | 22900 | 22800 | 1039 |
| 290 | 20230620 | 135700 | 98301340550 | 22900 | 22850 | 22950 | 22800 | 5406 |
| 291 | 20230620 | 135600 | 98177895250 | 22850 | 22900 | 22950 | 22850 | 1952 |
| 292 | 20230620 | 135500 | 98133193700 | 22900 | 22900 | 22900 | 22850 | 1131 |
| 293 | 20230620 | 135400 | 98107310700 | 22900 | 22800 | 22950 | 22800 | 2409 |
| 294 | 20230620 | 135300 | 98052153150 | 22850 | 22850 | 22900 | 22800 | 2089 |
| 295 | 20230620 | 135200 | 98004427700 | 22900 | 22900 | 22900 | 22850 | 1328 |
| 296 | 20230620 | 135100 | 97974079600 | 22850 | 22900 | 22900 | 22850 | 2618 |
| 297 | 20230620 | 135000 | 97914221500 | 22900 | 22900 | 22950 | 22900 | 2647 |
| 298 | 20230620 | 134900 | 97853545800 | 22950 | 22850 | 23000 | 22850 | 11790 |
| 299 | 20230620 | 134800 | 97582803500 | 22850 | 22800 | 22900 | 22750 | 5649 |
| 300 | 20230620 | 134700 | 97453902100 | 22800 | 22850 | 22850 | 22750 | 7694 |
| 301 | 20230620 | 134600 | 97278737350 | 22800 | 22850 | 22850 | 22750 | 5020 |
| 302 | 20230620 | 134500 | 97164290200 | 22800 | 22900 | 22900 | 22800 | 8777 |
| 303 | 20230620 | 134400 | 96963745600 | 22900 | 22950 | 22950 | 22900 | 1151 |
| 304 | 20230620 | 134300 | 96937387100 | 22900 | 22900 | 22950 | 22900 | 2327 |
| 305 | 20230620 | 134200 | 96884092000 | 22900 | 22950 | 23000 | 22900 | 4543 |
| 306 | 20230620 | 134100 | 96779871600 | 22950 | 22900 | 22950 | 22900 | 5518 |
| 307 | 20230620 | 134000 | 96653404300 | 22900 | 22900 | 22950 | 22850 | 2610 |
| 308 | 20230620 | 133900 | 96593590300 | 22900 | 22950 | 23000 | 22900 | 5028 |
| 309 | 20230620 | 133800 | 96478403300 | 22950 | 22950 | 23000 | 22900 | 2360 |
| 310 | 20230620 | 133700 | 96424226500 | 22950 | 22950 | 23000 | 22950 | 947 |
| 311 | 20230620 | 133600 | 96402486650 | 22900 | 22950 | 23000 | 22900 | 1336 |
| 312 | 20230620 | 133500 | 96371839750 | 22900 | 22950 | 23000 | 22800 | 25393 |
| 313 | 20230620 | 133400 | 95791237100 | 22950 | 22950 | 23000 | 22900 | 2451 |
| 314 | 20230620 | 133300 | 95735034150 | 22950 | 22950 | 23000 | 22900 | 1264 |
| 315 | 20230620 | 133200 | 95706022850 | 22950 | 22950 | 23000 | 22900 | 1086 |
| 316 | 20230620 | 133100 | 95681111500 | 22900 | 22900 | 23050 | 22900 | 5114 |
| 317 | 20230620 | 133000 | 95563655750 | 22950 | 22900 | 23000 | 22900 | 3630 |
| 318 | 20230620 | 132900 | 95480371650 | 22900 | 22950 | 23000 | 22900 | 2531 |
| 319 | 20230620 | 132800 | 95422274700 | 22950 | 22950 | 23000 | 22950 | 685 |
| 320 | 20230620 | 132700 | 95406537700 | 23000 | 23000 | 23000 | 22900 | 1706 |
| 321 | 20230620 | 132600 | 95367378400 | 23000 | 22900 | 23000 | 22900 | 1681 |
| 322 | 20230620 | 132500 | 95328807800 | 22900 | 22900 | 23000 | 22900 | 2399 |
| 323 | 20230620 | 132400 | 95273819400 | 22950 | 22950 | 23000 | 22900 | 3835 |
| 324 | 20230620 | 132300 | 95185870650 | 22950 | 22950 | 23000 | 22950 | 2610 |
| 325 | 20230620 | 132200 | 95125906100 | 22950 | 22950 | 23000 | 22900 | 2055 |
| 326 | 20230620 | 132100 | 95078748700 | 22900 | 22950 | 23000 | 22900 | 4562 |
| 327 | 20230620 | 132000 | 94974059850 | 23000 | 23000 | 23050 | 22950 | 3417 |
| 328 | 20230620 | 131900 | 94895477200 | 23000 | 22950 | 23050 | 22900 | 3145 |
| 329 | 20230620 | 131800 | 94823178050 | 22900 | 22850 | 23000 | 22850 | 5196 |
| 330 | 20230620 | 131700 | 94704136850 | 22850 | 22850 | 22900 | 22850 | 4443 |
| 331 | 20230620 | 131600 | 94602603100 | 22900 | 22800 | 22900 | 22700 | 8267 |
| 332 | 20230620 | 131500 | 94414246000 | 22800 | 23050 | 23050 | 22600 | 37156 |
| 333 | 20230620 | 131400 | 93568318150 | 23050 | 22900 | 23100 | 22900 | 24339 |
| 334 | 20230620 | 131300 | 93009360200 | 22900 | 23000 | 23000 | 22900 | 23742 |
| 335 | 20230620 | 131200 | 92464476550 | 23050 | 23100 | 23100 | 23000 | 8387 |
| 336 | 20230620 | 131100 | 92271281200 | 23100 | 23100 | 23150 | 23100 | 3949 |
| 337 | 20230620 | 131000 | 92180058100 | 23100 | 23150 | 23150 | 23100 | 2995 |
| 338 | 20230620 | 130900 | 92110869500 | 23150 | 23150 | 23200 | 23100 | 2271 |
| 339 | 20230620 | 130800 | 92058295100 | 23200 | 23200 | 23200 | 23150 | 569 |
| 340 | 20230620 | 130700 | 92045119700 | 23150 | 23200 | 23200 | 23150 | 6060 |
| 341 | 20230620 | 130600 | 91904658700 | 23200 | 23250 | 23250 | 23200 | 1704 |
| 342 | 20230620 | 130500 | 91865076650 | 23250 | 23200 | 23250 | 23150 | 5088 |
| 343 | 20230620 | 130400 | 91747039150 | 23150 | 23150 | 23200 | 23150 | 1262 |
| 344 | 20230620 | 130300 | 91717817600 | 23150 | 23150 | 23200 | 23150 | 1456 |
| 345 | 20230620 | 130200 | 91684102100 | 23150 | 23150 | 23200 | 23150 | 2143 |
| 346 | 20230620 | 130100 | 91634455500 | 23150 | 23150 | 23200 | 23150 | 731 |
| 347 | 20230620 | 130000 | 91617527450 | 23150 | 23150 | 23200 | 23150 | 1498 |
| 348 | 20230620 | 125900 | 91582817800 | 23200 | 23150 | 23200 | 23150 | 941 |
| 349 | 20230620 | 125800 | 91561013000 | 23150 | 23200 | 23200 | 23150 | 1738 |
| 350 | 20230620 | 125700 | 91520757100 | 23150 | 23200 | 23200 | 23150 | 1579 |
| 351 | 20230620 | 125600 | 91484195550 | 23150 | 23150 | 23200 | 23100 | 1245 |
| 352 | 20230620 | 125500 | 91455378550 | 23150 | 23150 | 23200 | 23100 | 4657 |
| 353 | 20230620 | 125400 | 91347633950 | 23150 | 23100 | 23200 | 23100 | 2294 |
| 354 | 20230620 | 125300 | 91294549050 | 23150 | 23200 | 23200 | 23100 | 3556 |
| 355 | 20230620 | 125200 | 91212206200 | 23150 | 23200 | 23200 | 23150 | 1953 |
| 356 | 20230620 | 125100 | 91166980200 | 23150 | 23150 | 23200 | 23100 | 4768 |
| 357 | 20230620 | 125000 | 91056576900 | 23200 | 23250 | 23300 | 23150 | 15739 |
| 358 | 20230620 | 124900 | 90690962200 | 23200 | 23050 | 23250 | 23050 | 11738 |
| 359 | 20230620 | 124800 | 90419313200 | 23100 | 23050 | 23100 | 23050 | 1636 |
| 360 | 20230620 | 124700 | 90381574100 | 23100 | 23000 | 23100 | 23000 | 5418 |
| 361 | 20230620 | 124600 | 90256825850 | 23000 | 23000 | 23050 | 23000 | 1255 |
| 362 | 20230620 | 124500 | 90227946650 | 22950 | 23050 | 23100 | 22950 | 8077 |
| 363 | 20230620 | 124400 | 90042079800 | 23100 | 23100 | 23100 | 23050 | 2182 |
| 364 | 20230620 | 124300 | 89991690700 | 23100 | 23000 | 23150 | 23000 | 5737 |
| 365 | 20230620 | 124200 | 89859347400 | 23050 | 23050 | 23100 | 23000 | 6707 |
| 366 | 20230620 | 124100 | 89705037400 | 23050 | 23000 | 23100 | 22950 | 7521 |
| 367 | 20230620 | 124000 | 89531734950 | 23000 | 23000 | 23050 | 23000 | 3678 |
| 368 | 20230620 | 123900 | 89447138150 | 23050 | 23050 | 23050 | 23000 | 2606 |
| 369 | 20230620 | 123800 | 89387194100 | 23050 | 23000 | 23050 | 22950 | 3190 |
| 370 | 20230620 | 123700 | 89313820750 | 23000 | 23050 | 23150 | 23000 | 5084 |
| 371 | 20230620 | 123600 | 89196557500 | 23050 | 23000 | 23100 | 22950 | 10201 |
| 372 | 20230620 | 123500 | 88961691750 | 23050 | 23000 | 23050 | 23000 | 2243 |
| 373 | 20230620 | 123400 | 88910090300 | 23050 | 23050 | 23050 | 23000 | 2528 |
| 374 | 20230620 | 123300 | 88851930250 | 23000 | 23050 | 23100 | 23000 | 2471 |
| 375 | 20230620 | 123200 | 88795016650 | 23100 | 23050 | 23100 | 23000 | 2983 |
| 376 | 20230620 | 123100 | 88726265100 | 23050 | 23000 | 23100 | 22950 | 5263 |
| 377 | 20230620 | 123000 | 88605025950 | 22950 | 23000 | 23050 | 22950 | 4002 |
| 378 | 20230620 | 122900 | 88512935850 | 23000 | 22950 | 23050 | 22750 | 38721 |
| 379 | 20230620 | 122800 | 87627019900 | 22950 | 23100 | 23150 | 22950 | 25508 |
| 380 | 20230620 | 122700 | 87039882500 | 23150 | 23150 | 23150 | 23050 | 9719 |
| 381 | 20230620 | 122600 | 86815496200 | 23150 | 23150 | 23250 | 23100 | 5055 |
| 382 | 20230620 | 122500 | 86698461800 | 23150 | 23150 | 23150 | 23100 | 3096 |
| 383 | 20230620 | 122400 | 86626868200 | 23150 | 23100 | 23150 | 23100 | 6953 |
| 384 | 20230620 | 122300 | 86466180850 | 23100 | 23100 | 23150 | 23100 | 6353 |
| 385 | 20230620 | 122200 | 86319417000 | 23150 | 23200 | 23250 | 23100 | 9345 |
| 386 | 20230620 | 122100 | 86103082650 | 23200 | 23200 | 23250 | 23150 | 4028 |
| 387 | 20230620 | 122000 | 86009627100 | 23200 | 23200 | 23250 | 23150 | 2957 |
| 388 | 20230620 | 121900 | 85941025000 | 23200 | 23200 | 23250 | 23200 | 1148 |
| 389 | 20230620 | 121800 | 85914389650 | 23250 | 23200 | 23250 | 23200 | 1250 |
| 390 | 20230620 | 121700 | 85885387900 | 23250 | 23150 | 23250 | 23150 | 14325 |
| 391 | 20230620 | 121600 | 85553392150 | 23200 | 23150 | 23250 | 23150 | 9129 |
| 392 | 20230620 | 121500 | 85341600000 | 23200 | 23300 | 23300 | 23150 | 16701 |
| 393 | 20230620 | 121400 | 84953940550 | 23300 | 23300 | 23300 | 23250 | 4002 |
| 394 | 20230620 | 121300 | 84860862450 | 23300 | 23250 | 23300 | 23250 | 1881 |
| 395 | 20230620 | 121200 | 84817076900 | 23250 | 23300 | 23350 | 23250 | 5437 |
| 396 | 20230620 | 121100 | 84690347700 | 23350 | 23300 | 23350 | 23300 | 2481 |
| 397 | 20230620 | 121000 | 84632522250 | 23300 | 23400 | 23400 | 23300 | 4897 |
| 398 | 20230620 | 120900 | 84518101200 | 23400 | 23350 | 23400 | 23350 | 1921 |
| 399 | 20230620 | 120800 | 84473240250 | 23350 | 23450 | 23450 | 23350 | 2431 |
| 400 | 20230620 | 120700 | 84416366700 | 23450 | 23550 | 23600 | 23450 | 16839 |
| 401 | 20230620 | 120600 | 84020604150 | 23550 | 23550 | 23550 | 23500 | 3532 |
| 402 | 20230620 | 120500 | 83937447350 | 23550 | 23500 | 23550 | 23500 | 1324 |
| 403 | 20230620 | 120400 | 83906311100 | 23500 | 23450 | 23500 | 23450 | 1257 |
| 404 | 20230620 | 120300 | 83876779700 | 23450 | 23450 | 23500 | 23450 | 421 |
| 405 | 20230620 | 120200 | 83866906250 | 23450 | 23450 | 23500 | 23450 | 2687 |
| 406 | 20230620 | 120100 | 83803860200 | 23500 | 23400 | 23550 | 23400 | 3660 |
| 407 | 20230620 | 120000 | 83717931450 | 23400 | 23350 | 23400 | 23300 | 1759 |
| 408 | 20230620 | 115900 | 83676861800 | 23400 | 23350 | 23400 | 23300 | 1075 |
| 409 | 20230620 | 115800 | 83651739100 | 23350 | 23350 | 23400 | 23300 | 1143 |
| 410 | 20230620 | 115700 | 83625048400 | 23350 | 23400 | 23400 | 23250 | 6183 |
| 411 | 20230620 | 115600 | 83480937200 | 23400 | 23350 | 23400 | 23350 | 900 |
| 412 | 20230620 | 115500 | 83459919750 | 23350 | 23300 | 23400 | 23300 | 2045 |
| 413 | 20230620 | 115400 | 83412226550 | 23300 | 23400 | 23450 | 23300 | 4328 |
| 414 | 20230620 | 115300 | 83311059050 | 23400 | 23400 | 23450 | 23350 | 4318 |
| 415 | 20230620 | 115200 | 83209980200 | 23350 | 23350 | 23350 | 23300 | 950 |
| 416 | 20230620 | 115100 | 83187797950 | 23350 | 23350 | 23400 | 23300 | 2665 |
| 417 | 20230620 | 115000 | 83125551650 | 23350 | 23350 | 23450 | 23350 | 3100 |
| 418 | 20230620 | 114900 | 83053036850 | 23350 | 23400 | 23400 | 23350 | 3703 |
| 419 | 20230620 | 114800 | 82966568350 | 23400 | 23350 | 23400 | 23350 | 1099 |
| 420 | 20230620 | 114700 | 82940876200 | 23350 | 23350 | 23400 | 23350 | 1768 |
| 421 | 20230620 | 114600 | 82899579600 | 23350 | 23350 | 23450 | 23350 | 3332 |
| 422 | 20230620 | 114500 | 82821627250 | 23400 | 23450 | 23450 | 23350 | 2889 |
| 423 | 20230620 | 114400 | 82754057250 | 23400 | 23350 | 23450 | 23300 | 6409 |
| 424 | 20230620 | 114300 | 82604378100 | 23350 | 23350 | 23400 | 23300 | 15841 |
| 425 | 20230620 | 114200 | 82234670900 | 23350 | 23450 | 23450 | 23350 | 4675 |
| 426 | 20230620 | 114100 | 82125268450 | 23400 | 23450 | 23450 | 23400 | 1202 |
| 427 | 20230620 | 114000 | 82097103750 | 23450 | 23500 | 23500 | 23400 | 2268 |
| 428 | 20230620 | 113900 | 82043951950 | 23500 | 23500 | 23500 | 23450 | 1293 |
| 429 | 20230620 | 113800 | 82013621750 | 23500 | 23500 | 23550 | 23450 | 1332 |
| 430 | 20230620 | 113700 | 81982379250 | 23500 | 23450 | 23550 | 23450 | 2906 |
| 431 | 20230620 | 113600 | 81914108650 | 23450 | 23500 | 23500 | 23450 | 1558 |
| 432 | 20230620 | 113500 | 81877550400 | 23500 | 23500 | 23550 | 23450 | 1661 |
| 433 | 20230620 | 113400 | 81838522350 | 23500 | 23550 | 23600 | 23500 | 1455 |
| 434 | 20230620 | 113300 | 81804249000 | 23550 | 23450 | 23600 | 23450 | 4038 |
| 435 | 20230620 | 113200 | 81709268850 | 23450 | 23450 | 23500 | 23400 | 3884 |
| 436 | 20230620 | 113100 | 81618108900 | 23450 | 23450 | 23500 | 23400 | 2951 |
| 437 | 20230620 | 113000 | 81548903600 | 23450 | 23450 | 23500 | 23450 | 4376 |
| 438 | 20230620 | 112900 | 81446281400 | 23450 | 23450 | 23500 | 23450 | 2139 |
| 439 | 20230620 | 112800 | 81396056450 | 23450 | 23500 | 23550 | 23450 | 2169 |
| 440 | 20230620 | 112700 | 81345149100 | 23500 | 23550 | 23550 | 23500 | 3832 |
| 441 | 20230620 | 112600 | 81255038650 | 23550 | 23550 | 23600 | 23500 | 2168 |
| 442 | 20230620 | 112500 | 81204010450 | 23600 | 23450 | 23600 | 23450 | 4791 |
| 443 | 20230620 | 112400 | 81091337000 | 23450 | 23500 | 23500 | 23450 | 2433 |
| 444 | 20230620 | 112300 | 81034177650 | 23500 | 23550 | 23550 | 23500 | 2060 |
| 445 | 20230620 | 112200 | 80985724150 | 23550 | 23500 | 23550 | 23500 | 2510 |
| 446 | 20230620 | 112100 | 80926717350 | 23450 | 23550 | 23600 | 23450 | 4783 |
| 447 | 20230620 | 112000 | 80814174350 | 23550 | 23600 | 23600 | 23550 | 1332 |
| 448 | 20230620 | 111900 | 80782751050 | 23550 | 23600 | 23600 | 23500 | 1344 |
| 449 | 20230620 | 111800 | 80751097500 | 23550 | 23500 | 23600 | 23450 | 5466 |
| 450 | 20230620 | 111700 | 80622540550 | 23500 | 23500 | 23550 | 23500 | 4609 |
| 451 | 20230620 | 111600 | 80514192950 | 23500 | 23550 | 23550 | 23500 | 841 |
| 452 | 20230620 | 111500 | 80494416800 | 23500 | 23550 | 23550 | 23450 | 2373 |
| 453 | 20230620 | 111400 | 80438663600 | 23500 | 23450 | 23500 | 23450 | 1083 |
| 454 | 20230620 | 111300 | 80413228700 | 23500 | 23450 | 23550 | 23450 | 3908 |
| 455 | 20230620 | 111200 | 80321417550 | 23450 | 23500 | 23550 | 23450 | 6085 |
| 456 | 20230620 | 111100 | 80178473400 | 23500 | 23350 | 23500 | 23350 | 5769 |
| 457 | 20230620 | 111000 | 80043142900 | 23400 | 23500 | 23500 | 23350 | 11119 |
| 458 | 20230620 | 110900 | 79782538700 | 23450 | 23500 | 23500 | 23400 | 16284 |
| 459 | 20230620 | 110800 | 79400917600 | 23500 | 23550 | 23550 | 23450 | 28964 |
| 460 | 20230620 | 110700 | 78720413950 | 23550 | 23650 | 23700 | 23550 | 11162 |
| 461 | 20230620 | 110600 | 78457129150 | 23700 | 23650 | 23700 | 23650 | 1560 |
| 462 | 20230620 | 110500 | 78420208550 | 23650 | 23650 | 23650 | 23600 | 2207 |
| 463 | 20230620 | 110400 | 78368028000 | 23600 | 23650 | 23700 | 23600 | 4885 |
| 464 | 20230620 | 110300 | 78252591000 | 23650 | 23750 | 23750 | 23650 | 1664 |
| 465 | 20230620 | 110200 | 78213224450 | 23750 | 23700 | 23750 | 23650 | 6244 |
| 466 | 20230620 | 110100 | 78065466100 | 23750 | 23800 | 23800 | 23700 | 3426 |
| 467 | 20230620 | 110000 | 77984208700 | 23800 | 23750 | 23800 | 23700 | 2092 |
| 468 | 20230620 | 105900 | 77934512400 | 23750 | 23750 | 23800 | 23700 | 3776 |
| 469 | 20230620 | 105800 | 77844837600 | 23750 | 23750 | 23800 | 23700 | 4522 |
| 470 | 20230620 | 105700 | 77737276800 | 23750 | 23700 | 23800 | 23600 | 19171 |
| 471 | 20230620 | 105600 | 77283444100 | 23750 | 23850 | 23900 | 23650 | 21783 |
| 472 | 20230620 | 105500 | 76765837700 | 23900 | 23850 | 23900 | 23850 | 3313 |
| 473 | 20230620 | 105400 | 76686780800 | 23850 | 23950 | 24000 | 23850 | 5406 |
| 474 | 20230620 | 105300 | 76557668450 | 24000 | 24000 | 24000 | 23950 | 3615 |
| 475 | 20230620 | 105200 | 76470943800 | 24050 | 24000 | 24050 | 24000 | 6530 |
| 476 | 20230620 | 105100 | 76314191450 | 24000 | 23900 | 24000 | 23900 | 6866 |
| 477 | 20230620 | 105000 | 76149628950 | 23950 | 23850 | 23950 | 23850 | 9850 |
| 478 | 20230620 | 104900 | 75914413600 | 23850 | 23900 | 23900 | 23850 | 2067 |
| 479 | 20230620 | 104800 | 75865030850 | 23900 | 23850 | 23950 | 23850 | 2985 |
| 480 | 20230620 | 104700 | 75793716100 | 23900 | 23900 | 23950 | 23850 | 2703 |
| 481 | 20230620 | 104600 | 75729137650 | 23900 | 23950 | 23950 | 23850 | 9522 |
| 482 | 20230620 | 104500 | 75501821350 | 23900 | 23900 | 23950 | 23900 | 4193 |
| 483 | 20230620 | 104400 | 75401545100 | 23950 | 23900 | 23950 | 23900 | 2356 |
| 484 | 20230620 | 104300 | 75345162350 | 23900 | 23900 | 23950 | 23900 | 1709 |
| 485 | 20230620 | 104200 | 75304256200 | 23900 | 23900 | 23950 | 23900 | 3803 |
| 486 | 20230620 | 104100 | 75213208550 | 23900 | 23900 | 23950 | 23900 | 2987 |
| 487 | 20230620 | 104000 | 75141742050 | 23950 | 23900 | 24000 | 23900 | 4567 |
| 488 | 20230620 | 103900 | 75032401450 | 23900 | 23800 | 24000 | 23800 | 9499 |
| 489 | 20230620 | 103800 | 74805280500 | 23800 | 23900 | 23900 | 23800 | 32814 |
| 490 | 20230620 | 103700 | 74023794600 | 23850 | 23900 | 23950 | 23850 | 3813 |
| 491 | 20230620 | 103600 | 73932740950 | 23900 | 23900 | 23950 | 23900 | 8034 |
| 492 | 20230620 | 103500 | 73740718200 | 23900 | 23950 | 23950 | 23900 | 2242 |
| 493 | 20230620 | 103400 | 73687101500 | 23950 | 24050 | 24100 | 23950 | 16960 |
| 494 | 20230620 | 103300 | 73279303750 | 24050 | 23950 | 24100 | 23950 | 5314 |
| 495 | 20230620 | 103200 | 73151716650 | 24000 | 24000 | 24050 | 23950 | 10766 |
| 496 | 20230620 | 103100 | 72893435100 | 24100 | 24150 | 24250 | 24000 | 27933 |
| 497 | 20230620 | 103000 | 72218584250 | 24100 | 24050 | 24200 | 24000 | 19777 |
| 498 | 20230620 | 102900 | 71741557650 | 24050 | 24000 | 24050 | 24000 | 3135 |
| 499 | 20230620 | 102800 | 71666228850 | 24050 | 23900 | 24050 | 23850 | 7583 |
| 500 | 20230620 | 102700 | 71484413650 | 23900 | 23950 | 24000 | 23900 | 5071 |
| 501 | 20230620 | 102600 | 71363136150 | 24000 | 24000 | 24000 | 23900 | 4503 |
| 502 | 20230620 | 102500 | 71255269300 | 24000 | 24100 | 24100 | 24000 | 2377 |
| 503 | 20230620 | 102400 | 71198169050 | 24100 | 23950 | 24100 | 23950 | 5547 |
| 504 | 20230620 | 102300 | 71064737450 | 23950 | 24000 | 24050 | 23850 | 15837 |
| 505 | 20230620 | 102200 | 70685458950 | 24000 | 24050 | 24050 | 24000 | 3948 |
| 506 | 20230620 | 102100 | 70590576050 | 24000 | 24150 | 24200 | 24000 | 13508 |
| 507 | 20230620 | 102000 | 70265005400 | 24150 | 24050 | 24150 | 24050 | 6055 |
| 508 | 20230620 | 101900 | 70119061400 | 24100 | 24100 | 24100 | 24050 | 5560 |
| 509 | 20230620 | 101800 | 69985105300 | 24100 | 24000 | 24150 | 24000 | 9904 |
| 510 | 20230620 | 101700 | 69746737900 | 24000 | 24000 | 24050 | 24000 | 5102 |
| 511 | 20230620 | 101600 | 69624107300 | 24000 | 24050 | 24100 | 24000 | 8948 |
| 512 | 20230620 | 101500 | 69409205200 | 24050 | 24050 | 24100 | 24050 | 5239 |
| 513 | 20230620 | 101400 | 69283097000 | 24050 | 24100 | 24100 | 24050 | 9741 |
| 514 | 20230620 | 101300 | 69048491750 | 24100 | 24100 | 24150 | 24050 | 10326 |
| 515 | 20230620 | 101200 | 68799496700 | 23950 | 24100 | 24200 | 23950 | 26362 |
| 516 | 20230620 | 101100 | 68164517100 | 24100 | 24200 | 24200 | 24100 | 5533 |
| 517 | 20230620 | 101000 | 68030935450 | 24150 | 24100 | 24250 | 24100 | 25635 |
| 518 | 20230620 | 100900 | 67411450450 | 24100 | 24150 | 24200 | 24100 | 12157 |
| 519 | 20230620 | 100800 | 67117965850 | 24150 | 24100 | 24150 | 24100 | 7640 |
| 520 | 20230620 | 100700 | 66933768900 | 24100 | 24000 | 24150 | 23950 | 15900 |
| 521 | 20230620 | 100600 | 66550765000 | 24000 | 24050 | 24100 | 23950 | 17687 |
| 522 | 20230620 | 100500 | 66125927300 | 24100 | 24000 | 24150 | 23950 | 38657 |
| 523 | 20230620 | 100400 | 65196313500 | 23950 | 23950 | 24000 | 23900 | 15401 |
| 524 | 20230620 | 100300 | 64827343750 | 23950 | 23900 | 24000 | 23900 | 16788 |
| 525 | 20230620 | 100200 | 64425370050 | 23900 | 23850 | 23950 | 23800 | 11461 |
| 526 | 20230620 | 100100 | 64151486300 | 23850 | 23800 | 23950 | 23800 | 22162 |
| 527 | 20230620 | 100000 | 63622381950 | 23850 | 23700 | 23850 | 23600 | 19359 |
| 528 | 20230620 | 095900 | 63163077950 | 23650 | 23650 | 23700 | 23650 | 6473 |
| 529 | 20230620 | 095800 | 63009901600 | 23650 | 23550 | 23700 | 23550 | 8491 |
| 530 | 20230620 | 095700 | 62809232000 | 23600 | 23500 | 23600 | 23350 | 27022 |
| 531 | 20230620 | 095600 | 62176050450 | 23450 | 23550 | 23600 | 23400 | 15517 |
| 532 | 20230620 | 095500 | 61811477550 | 23550 | 23600 | 23650 | 23550 | 6458 |
| 533 | 20230620 | 095400 | 61659187900 | 23600 | 23650 | 23700 | 23550 | 15456 |
| 534 | 20230620 | 095300 | 61294350900 | 23600 | 23600 | 23750 | 23600 | 13297 |
| 535 | 20230620 | 095200 | 60979750500 | 23600 | 23650 | 23700 | 23600 | 13401 |
| 536 | 20230620 | 095100 | 60662836950 | 23650 | 23550 | 23700 | 23350 | 23839 |
| 537 | 20230620 | 095000 | 60102064550 | 23550 | 23500 | 23550 | 23200 | 66703 |
| 538 | 20230620 | 094900 | 58541098300 | 23550 | 23700 | 23750 | 23550 | 29344 |
| 539 | 20230620 | 094800 | 57848089550 | 23700 | 23800 | 23850 | 23700 | 10636 |
| 540 | 20230620 | 094700 | 57595461150 | 23800 | 23900 | 23950 | 23800 | 6848 |
| 541 | 20230620 | 094600 | 57431982950 | 23900 | 23900 | 23950 | 23850 | 5182 |
| 542 | 20230620 | 094500 | 57308176350 | 23900 | 24000 | 24000 | 23900 | 10745 |
| 543 | 20230620 | 094400 | 57050898550 | 23950 | 23900 | 24000 | 23850 | 14030 |
| 544 | 20230620 | 094300 | 56715088600 | 23950 | 23950 | 23950 | 23850 | 11200 |
| 545 | 20230620 | 094200 | 56447317350 | 23950 | 23900 | 23950 | 23850 | 19634 |
| 546 | 20230620 | 094100 | 55977621050 | 23900 | 23800 | 23900 | 23750 | 19792 |
| 547 | 20230620 | 094000 | 55505626750 | 23800 | 23700 | 23850 | 23650 | 16888 |
| 548 | 20230620 | 093900 | 55104360800 | 23650 | 23750 | 23750 | 23600 | 29016 |
| 549 | 20230620 | 093800 | 54418215450 | 23750 | 23700 | 23800 | 23650 | 25792 |
| 550 | 20230620 | 093700 | 53806784800 | 23700 | 23750 | 23800 | 23700 | 16514 |
| 551 | 20230620 | 093600 | 53414465850 | 23800 | 23850 | 23900 | 23600 | 51499 |
| 552 | 20230620 | 093500 | 52192571400 | 23800 | 23850 | 23900 | 23800 | 12640 |
| 553 | 20230620 | 093400 | 51891052000 | 23900 | 23900 | 24000 | 23850 | 22992 |
| 554 | 20230620 | 093300 | 51340844350 | 23900 | 23900 | 23950 | 23850 | 25481 |
| 555 | 20230620 | 093200 | 50732123750 | 23850 | 24050 | 24100 | 23850 | 38865 |
| 556 | 20230620 | 093100 | 49801355900 | 24100 | 24000 | 24100 | 23950 | 21611 |
| 557 | 20230620 | 093000 | 49282247750 | 23950 | 24000 | 24100 | 23900 | 34409 |
| 558 | 20230620 | 092900 | 48456774350 | 23950 | 24200 | 24250 | 23900 | 73620 |
| 559 | 20230620 | 092800 | 46687867700 | 24150 | 24400 | 24450 | 24150 | 29417 |
| 560 | 20230620 | 092700 | 45974024550 | 24400 | 24300 | 24450 | 24300 | 26866 |
| 561 | 20230620 | 092600 | 45319097050 | 24300 | 24400 | 24450 | 24300 | 12259 |
| 562 | 20230620 | 092500 | 45020284000 | 24400 | 24300 | 24450 | 24300 | 25039 |
| 563 | 20230620 | 092400 | 44410074750 | 24300 | 24300 | 24350 | 24250 | 11601 |
| 564 | 20230620 | 092300 | 44128024750 | 24250 | 24400 | 24400 | 24200 | 39677 |
| 565 | 20230620 | 092200 | 43163586950 | 24400 | 24350 | 24450 | 24350 | 19403 |
| 566 | 20230620 | 092100 | 42689899300 | 24400 | 24450 | 24550 | 24300 | 33642 |
| 567 | 20230620 | 092000 | 41868641100 | 24450 | 24600 | 24650 | 24450 | 54250 |
| 568 | 20230620 | 091900 | 40536516050 | 24600 | 24650 | 24700 | 24450 | 60210 |
| 569 | 20230620 | 091800 | 39058294300 | 24600 | 24250 | 24700 | 24200 | 108576 |
| 570 | 20230620 | 091700 | 36397753500 | 24200 | 24450 | 24450 | 24150 | 63432 |
| 571 | 20230620 | 091600 | 34857015450 | 24400 | 24250 | 24550 | 24250 | 181937 |
| 572 | 20230620 | 091500 | 30415319850 | 24250 | 24100 | 24250 | 24050 | 46830 |
| 573 | 20230620 | 091400 | 29284480800 | 24150 | 24000 | 24150 | 23950 | 22671 |
| 574 | 20230620 | 091300 | 28739057650 | 23950 | 24000 | 24000 | 23900 | 19649 |
| 575 | 20230620 | 091200 | 28268392300 | 23950 | 24100 | 24150 | 23850 | 38188 |
| 576 | 20230620 | 091100 | 27352304750 | 24100 | 23900 | 24250 | 23900 | 83991 |
| 577 | 20230620 | 091000 | 25328738800 | 23950 | 24050 | 24050 | 23900 | 29588 |
| 578 | 20230620 | 090900 | 24619705200 | 24000 | 24150 | 24200 | 23950 | 54978 |
| 579 | 20230620 | 090800 | 23296134650 | 24200 | 24100 | 24300 | 24100 | 109899 |
| 580 | 20230620 | 090700 | 20636795450 | 24100 | 24050 | 24100 | 23950 | 71433 |
| 581 | 20230620 | 090600 | 18918191700 | 23950 | 24100 | 24150 | 23850 | 104906 |
| 582 | 20230620 | 090500 | 16400058750 | 24100 | 23700 | 24100 | 23600 | 145760 |
| 583 | 20230620 | 090400 | 12917522700 | 23750 | 23400 | 23800 | 23350 | 100720 |
| 584 | 20230620 | 090300 | 10539471250 | 23400 | 23200 | 23450 | 23200 | 35250 |
| 585 | 20230620 | 090200 | 9717267500 | 23150 | 23250 | 23450 | 23050 | 61261 |
| 586 | 20230620 | 090100 | 8292130550 | 23250 | 23450 | 23800 | 23100 | 145573 |
| 587 | 20230620 | 090000 | 4878057700 | 23550 | 23050 | 23550 | 23050 | 210200 |