33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 190900 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 3758 |
| 3 | 20230622 | 190800 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 4 | 20230622 | 190700 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 5 | 20230622 | 190600 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 6 | 20230622 | 190500 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 7 | 20230622 | 190400 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 8 | 20230622 | 190300 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 9 | 20230622 | 190200 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 10 | 20230622 | 190100 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 11 | 20230622 | 190000 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 12 | 20230622 | 185900 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 13 | 20230622 | 185800 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 14 | 20230622 | 185700 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 15 | 20230622 | 185600 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 16 | 20230622 | 185500 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 17 | 20230622 | 185400 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 18 | 20230622 | 185300 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 19 | 20230622 | 185200 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 20 | 20230622 | 185100 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 21 | 20230622 | 185000 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 22 | 20230622 | 184900 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 23 | 20230622 | 184800 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 24 | 20230622 | 184700 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 25 | 20230622 | 184600 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 26 | 20230622 | 184500 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 27 | 20230622 | 184400 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 28 | 20230622 | 184300 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 29 | 20230622 | 184200 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 30 | 20230622 | 184100 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 31 | 20230622 | 184000 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 32 | 20230622 | 183900 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 3758 |
| 33 | 20230622 | 183800 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 34 | 20230622 | 183700 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 35 | 20230622 | 183600 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 36 | 20230622 | 183500 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 37 | 20230622 | 183400 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 38 | 20230622 | 183300 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 39 | 20230622 | 183200 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 40 | 20230622 | 183100 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 41 | 20230622 | 183000 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 42 | 20230622 | 182900 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 43 | 20230622 | 182800 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 44 | 20230622 | 182700 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 45 | 20230622 | 182600 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 46 | 20230622 | 182500 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 47 | 20230622 | 182400 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 48 | 20230622 | 182300 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 49 | 20230622 | 182200 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 50 | 20230622 | 182100 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 51 | 20230622 | 182000 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 52 | 20230622 | 181900 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 53 | 20230622 | 181800 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 54 | 20230622 | 181700 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 55 | 20230622 | 181600 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 56 | 20230622 | 181500 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 57 | 20230622 | 181400 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 58 | 20230622 | 181300 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 59 | 20230622 | 181200 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 60 | 20230622 | 181100 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 61 | 20230622 | 181000 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 62 | 20230622 | 180900 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 3758 |
| 63 | 20230622 | 180800 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 64 | 20230622 | 180700 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 65 | 20230622 | 180600 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 66 | 20230622 | 180500 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 67 | 20230622 | 180400 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 68 | 20230622 | 180300 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 69 | 20230622 | 180200 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 70 | 20230622 | 180100 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 71 | 20230622 | 180000 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 72 | 20230622 | 175900 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 73 | 20230622 | 175800 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 74 | 20230622 | 175700 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 75 | 20230622 | 175600 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 76 | 20230622 | 175500 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 77 | 20230622 | 175400 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 78 | 20230622 | 175300 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 79 | 20230622 | 175200 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 80 | 20230622 | 175100 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 81 | 20230622 | 175000 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 82 | 20230622 | 174900 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 83 | 20230622 | 174800 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 84 | 20230622 | 174700 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 85 | 20230622 | 174600 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 86 | 20230622 | 174500 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 87 | 20230622 | 174400 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 88 | 20230622 | 174300 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 89 | 20230622 | 174200 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 90 | 20230622 | 174100 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 91 | 20230622 | 174000 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 92 | 20230622 | 173900 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 3758 |
| 93 | 20230622 | 173800 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 94 | 20230622 | 173700 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 95 | 20230622 | 173600 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 96 | 20230622 | 173500 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 97 | 20230622 | 173400 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 98 | 20230622 | 173300 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 99 | 20230622 | 173200 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 100 | 20230622 | 173100 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 101 | 20230622 | 173000 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 102 | 20230622 | 172900 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 103 | 20230622 | 172800 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 104 | 20230622 | 172700 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 105 | 20230622 | 172600 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 106 | 20230622 | 172500 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 107 | 20230622 | 172400 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 108 | 20230622 | 172300 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 109 | 20230622 | 172200 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 110 | 20230622 | 172100 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 111 | 20230622 | 172000 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 112 | 20230622 | 171900 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 113 | 20230622 | 171800 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 114 | 20230622 | 171700 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 115 | 20230622 | 171600 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 116 | 20230622 | 171500 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 117 | 20230622 | 171400 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 118 | 20230622 | 171300 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 119 | 20230622 | 171200 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 120 | 20230622 | 171100 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 121 | 20230622 | 171000 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 122 | 20230622 | 170900 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 3758 |
| 123 | 20230622 | 170800 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 124 | 20230622 | 170700 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 125 | 20230622 | 170600 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 126 | 20230622 | 170500 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 127 | 20230622 | 170400 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 128 | 20230622 | 170300 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 129 | 20230622 | 170200 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 130 | 20230622 | 170100 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 131 | 20230622 | 170000 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 132 | 20230622 | 165900 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 133 | 20230622 | 165800 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 134 | 20230622 | 165700 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 135 | 20230622 | 165600 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 136 | 20230622 | 165500 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 137 | 20230622 | 165400 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 138 | 20230622 | 165300 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 139 | 20230622 | 165200 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 140 | 20230622 | 165100 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 141 | 20230622 | 165000 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 142 | 20230622 | 164900 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 143 | 20230622 | 164800 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 144 | 20230622 | 164700 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 145 | 20230622 | 164600 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 146 | 20230622 | 164500 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 147 | 20230622 | 164400 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 148 | 20230622 | 164300 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 149 | 20230622 | 164200 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 150 | 20230622 | 164100 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 151 | 20230622 | 164000 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 152 | 20230622 | 163900 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 3758 |
| 153 | 20230622 | 163800 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 154 | 20230622 | 163700 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 155 | 20230622 | 163600 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 156 | 20230622 | 163500 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 157 | 20230622 | 163400 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 158 | 20230622 | 163300 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 159 | 20230622 | 163200 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 160 | 20230622 | 163100 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 161 | 20230622 | 163000 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 162 | 20230622 | 162900 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 163 | 20230622 | 162800 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 164 | 20230622 | 162700 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 165 | 20230622 | 162600 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 166 | 20230622 | 162500 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 167 | 20230622 | 162400 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 168 | 20230622 | 162300 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 169 | 20230622 | 162200 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 170 | 20230622 | 162100 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 171 | 20230622 | 162000 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 172 | 20230622 | 161900 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 173 | 20230622 | 161800 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 174 | 20230622 | 161700 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 175 | 20230622 | 161600 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 176 | 20230622 | 161500 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 177 | 20230622 | 161400 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 178 | 20230622 | 161300 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 179 | 20230622 | 161200 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 180 | 20230622 | 161100 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 181 | 20230622 | 161000 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 182 | 20230622 | 160900 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 3758 |
| 183 | 20230622 | 160800 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 184 | 20230622 | 160700 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 185 | 20230622 | 160600 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 186 | 20230622 | 160500 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 187 | 20230622 | 160400 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 188 | 20230622 | 160300 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 189 | 20230622 | 160200 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 190 | 20230622 | 160100 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 191 | 20230622 | 160000 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 192 | 20230622 | 155900 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 193 | 20230622 | 155800 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 194 | 20230622 | 155700 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 195 | 20230622 | 155600 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 196 | 20230622 | 155500 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 197 | 20230622 | 155400 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 198 | 20230622 | 155300 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 199 | 20230622 | 155200 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 200 | 20230622 | 155100 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 201 | 20230622 | 155000 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 202 | 20230622 | 154900 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 203 | 20230622 | 154800 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 204 | 20230622 | 154700 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 205 | 20230622 | 154600 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 206 | 20230622 | 154500 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 207 | 20230622 | 154400 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 208 | 20230622 | 154300 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 209 | 20230622 | 154200 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 210 | 20230622 | 154100 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 211 | 20230622 | 154000 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 212 | 20230622 | 153900 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 3758 |
| 213 | 20230622 | 153800 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 214 | 20230622 | 153700 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 215 | 20230622 | 153600 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 216 | 20230622 | 153500 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 217 | 20230622 | 153400 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 218 | 20230622 | 153300 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 219 | 20230622 | 153200 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 220 | 20230622 | 153100 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 221 | 20230622 | 153000 | 11932406700 | 38000 | 38000 | 38000 | 38000 | 3758 |
| 222 | 20230622 | 152900 | 11789602700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 223 | 20230622 | 152800 | 11789602700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 224 | 20230622 | 152700 | 11789602700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 225 | 20230622 | 152600 | 11789602700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 226 | 20230622 | 152500 | 11789602700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 227 | 20230622 | 152400 | 11789602700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 228 | 20230622 | 152300 | 11789602700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 229 | 20230622 | 152200 | 11789602700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 230 | 20230622 | 152100 | 11789602700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 231 | 20230622 | 152000 | 11789602700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 232 | 20230622 | 151900 | 11789602700 | 38050 | 38000 | 38100 | 37950 | 977 |
| 233 | 20230622 | 151800 | 11752440000 | 38000 | 37950 | 38000 | 37950 | 443 |
| 234 | 20230622 | 151700 | 11735613750 | 38000 | 37950 | 38000 | 37950 | 3208 |
| 235 | 20230622 | 151600 | 11613731500 | 37950 | 37950 | 37950 | 37950 | 409 |
| 236 | 20230622 | 151500 | 11598209950 | 37950 | 37900 | 37950 | 37900 | 1073 |
| 237 | 20230622 | 151400 | 11557516600 | 37900 | 37900 | 37950 | 37900 | 979 |
| 238 | 20230622 | 151300 | 11520411300 | 37900 | 37950 | 37950 | 37900 | 184 |
| 239 | 20230622 | 151200 | 11513437650 | 37950 | 37900 | 37950 | 37900 | 284 |
| 240 | 20230622 | 151100 | 11502673000 | 37900 | 37900 | 37950 | 37900 | 352 |
| 241 | 20230622 | 151000 | 11489327200 | 37900 | 37950 | 37950 | 37850 | 3000 |
| 242 | 20230622 | 150900 | 11375623150 | 37900 | 37950 | 37950 | 37900 | 507 |
| 243 | 20230622 | 150800 | 11356394250 | 37950 | 37900 | 37950 | 37900 | 893 |
| 244 | 20230622 | 150700 | 11322522550 | 37900 | 37950 | 37950 | 37900 | 927 |
| 245 | 20230622 | 150600 | 11287345250 | 37950 | 37950 | 38000 | 37950 | 316 |
| 246 | 20230622 | 150500 | 11275353000 | 37950 | 37950 | 38000 | 37950 | 177 |
| 247 | 20230622 | 150400 | 11268635500 | 37950 | 37950 | 38000 | 37900 | 1540 |
| 248 | 20230622 | 150300 | 11210211350 | 37950 | 38000 | 38000 | 37950 | 1501 |
| 249 | 20230622 | 150200 | 11153242900 | 37950 | 38000 | 38000 | 37950 | 328 |
| 250 | 20230622 | 150100 | 11140786950 | 37950 | 38000 | 38000 | 37950 | 318 |
| 251 | 20230622 | 150000 | 11128707550 | 38000 | 38000 | 38000 | 37950 | 1527 |
| 252 | 20230622 | 145900 | 11070712100 | 37950 | 38000 | 38050 | 37950 | 173 |
| 253 | 20230622 | 145800 | 11064137800 | 38050 | 38000 | 38050 | 37950 | 201 |
| 254 | 20230622 | 145700 | 11056502250 | 38000 | 38000 | 38000 | 38000 | 756 |
| 255 | 20230622 | 145600 | 11027774250 | 38000 | 38000 | 38000 | 37950 | 391 |
| 256 | 20230622 | 145500 | 11012935000 | 38000 | 37950 | 38000 | 37950 | 310 |
| 257 | 20230622 | 145400 | 11001156650 | 38000 | 38000 | 38000 | 37950 | 96 |
| 258 | 20230622 | 145300 | 10997509700 | 38000 | 38000 | 38000 | 37950 | 27 |
| 259 | 20230622 | 145200 | 10996484450 | 38000 | 38000 | 38000 | 38000 | 420 |
| 260 | 20230622 | 145100 | 10980524450 | 38000 | 38050 | 38050 | 38000 | 675 |
| 261 | 20230622 | 145000 | 10954872300 | 38000 | 38000 | 38050 | 38000 | 232 |
| 262 | 20230622 | 144900 | 10946052850 | 38000 | 38100 | 38100 | 38000 | 188 |
| 263 | 20230622 | 144800 | 10938900150 | 38100 | 38050 | 38100 | 38000 | 142 |
| 264 | 20230622 | 144700 | 10933502700 | 38050 | 38050 | 38050 | 38050 | 427 |
| 265 | 20230622 | 144600 | 10917255350 | 38050 | 38000 | 38050 | 38000 | 1379 |
| 266 | 20230622 | 144500 | 10864837450 | 37950 | 37950 | 37950 | 37950 | 158 |
| 267 | 20230622 | 144400 | 10858841350 | 37950 | 37950 | 37950 | 37950 | 269 |
| 268 | 20230622 | 144300 | 10848632800 | 37950 | 37950 | 38000 | 37950 | 61 |
| 269 | 20230622 | 144200 | 10846317750 | 37950 | 37950 | 37950 | 37950 | 32 |
| 270 | 20230622 | 144100 | 10845103350 | 37900 | 37950 | 37950 | 37900 | 423 |
| 271 | 20230622 | 144000 | 10829068150 | 38000 | 38000 | 38000 | 37900 | 314 |
| 272 | 20230622 | 143900 | 10817155950 | 38000 | 37950 | 38000 | 37900 | 658 |
| 273 | 20230622 | 143800 | 10792202050 | 37950 | 37950 | 37950 | 37950 | 166 |
| 274 | 20230622 | 143700 | 10785902350 | 37950 | 37950 | 37950 | 37900 | 137 |
| 275 | 20230622 | 143600 | 10780706250 | 37950 | 37950 | 37950 | 37950 | 38 |
| 276 | 20230622 | 143500 | 10779264150 | 37950 | 37950 | 37950 | 37900 | 69 |
| 277 | 20230622 | 143400 | 10776647550 | 37900 | 37950 | 37950 | 37900 | 661 |
| 278 | 20230622 | 143300 | 10751587350 | 37950 | 38000 | 38000 | 37950 | 505 |
| 279 | 20230622 | 143200 | 10732421800 | 37950 | 37950 | 38000 | 37950 | 483 |
| 280 | 20230622 | 143100 | 10714091100 | 37950 | 37950 | 38000 | 37950 | 658 |
| 281 | 20230622 | 143000 | 10689119650 | 37950 | 37950 | 38000 | 37950 | 1028 |
| 282 | 20230622 | 142900 | 10650106750 | 37950 | 37950 | 37950 | 37950 | 178 |
| 283 | 20230622 | 142800 | 10643351650 | 37950 | 38000 | 38000 | 37950 | 286 |
| 284 | 20230622 | 142700 | 10632486300 | 38000 | 38000 | 38000 | 38000 | 513 |
| 285 | 20230622 | 142600 | 10612992300 | 37950 | 38000 | 38000 | 37950 | 85 |
| 286 | 20230622 | 142500 | 10609763900 | 38000 | 38000 | 38000 | 38000 | 4 |
| 287 | 20230622 | 142400 | 10609611900 | 37950 | 38050 | 38050 | 37950 | 80 |
| 288 | 20230622 | 142300 | 10606568100 | 38000 | 38050 | 38050 | 37950 | 2709 |
| 289 | 20230622 | 142200 | 10503638700 | 38050 | 38050 | 38050 | 38000 | 49 |
| 290 | 20230622 | 142100 | 10501774350 | 38050 | 38050 | 38050 | 38000 | 194 |
| 291 | 20230622 | 142000 | 10494392900 | 38050 | 38050 | 38050 | 38000 | 142 |
| 292 | 20230622 | 141900 | 10488990050 | 38050 | 38050 | 38050 | 38000 | 160 |
| 293 | 20230622 | 141800 | 10482906550 | 38050 | 38050 | 38100 | 38050 | 379 |
| 294 | 20230622 | 141700 | 10468483850 | 38100 | 38050 | 38100 | 38000 | 258 |
| 295 | 20230622 | 141600 | 10458661650 | 38050 | 38050 | 38050 | 38050 | 267 |
| 296 | 20230622 | 141500 | 10448502300 | 38050 | 38050 | 38050 | 38050 | 307 |
| 297 | 20230622 | 141400 | 10436820950 | 38050 | 38150 | 38150 | 38050 | 805 |
| 298 | 20230622 | 141300 | 10406179450 | 38150 | 38100 | 38150 | 38050 | 1242 |
| 299 | 20230622 | 141200 | 10358911350 | 38050 | 38050 | 38050 | 38050 | 0 |
| 300 | 20230622 | 141100 | 10358911350 | 38050 | 38050 | 38050 | 38050 | 0 |
| 301 | 20230622 | 141000 | 10358911350 | 38050 | 38100 | 38100 | 38050 | 332 |
| 302 | 20230622 | 140900 | 10346262950 | 38100 | 38100 | 38100 | 38100 | 419 |
| 303 | 20230622 | 140800 | 10330299050 | 38100 | 38100 | 38100 | 38100 | 179 |
| 304 | 20230622 | 140700 | 10323479150 | 38100 | 38100 | 38150 | 38100 | 30 |
| 305 | 20230622 | 140600 | 10322335100 | 38100 | 38050 | 38100 | 38050 | 128 |
| 306 | 20230622 | 140500 | 10317458800 | 38050 | 38100 | 38100 | 38050 | 136 |
| 307 | 20230622 | 140400 | 10312277300 | 38050 | 38100 | 38100 | 38050 | 166 |
| 308 | 20230622 | 140300 | 10305958100 | 38100 | 38100 | 38100 | 38100 | 97 |
| 309 | 20230622 | 140200 | 10302262400 | 38100 | 38050 | 38100 | 38050 | 4 |
| 310 | 20230622 | 140100 | 10302110050 | 38050 | 38050 | 38100 | 38050 | 119 |
| 311 | 20230622 | 140000 | 10297581050 | 38050 | 38100 | 38100 | 38050 | 365 |
| 312 | 20230622 | 135900 | 10283682500 | 38100 | 38150 | 38150 | 38050 | 245 |
| 313 | 20230622 | 135800 | 10274339400 | 38100 | 38150 | 38150 | 38100 | 895 |
| 314 | 20230622 | 135700 | 10240209950 | 38150 | 38150 | 38150 | 38150 | 210 |
| 315 | 20230622 | 135600 | 10232198450 | 38150 | 38100 | 38150 | 38100 | 22 |
| 316 | 20230622 | 135500 | 10231359250 | 38150 | 38150 | 38150 | 38050 | 179 |
| 317 | 20230622 | 135400 | 10224532350 | 38050 | 38100 | 38150 | 38050 | 787 |
| 318 | 20230622 | 135300 | 10194570400 | 38150 | 38150 | 38150 | 38150 | 14 |
| 319 | 20230622 | 135200 | 10194036300 | 38150 | 38150 | 38150 | 38100 | 271 |
| 320 | 20230622 | 135100 | 10183705900 | 38150 | 38150 | 38150 | 38100 | 102 |
| 321 | 20230622 | 135000 | 10179815300 | 38150 | 38100 | 38150 | 38050 | 384 |
| 322 | 20230622 | 134900 | 10165177450 | 38100 | 38150 | 38150 | 38100 | 355 |
| 323 | 20230622 | 134800 | 10151651900 | 38150 | 38100 | 38150 | 38100 | 83 |
| 324 | 20230622 | 134700 | 10148487250 | 38150 | 38250 | 38250 | 38150 | 202 |
| 325 | 20230622 | 134600 | 10140780550 | 38250 | 38250 | 38250 | 38200 | 407 |
| 326 | 20230622 | 134500 | 10125215400 | 38250 | 38250 | 38250 | 38200 | 599 |
| 327 | 20230622 | 134400 | 10102321250 | 38250 | 38250 | 38250 | 38250 | 575 |
| 328 | 20230622 | 134300 | 10080327500 | 38200 | 38200 | 38200 | 38200 | 122 |
| 329 | 20230622 | 134200 | 10075667100 | 38200 | 38300 | 38300 | 38200 | 409 |
| 330 | 20230622 | 134100 | 10060017650 | 38300 | 38150 | 38300 | 38150 | 1979 |
| 331 | 20230622 | 134000 | 9984363650 | 38150 | 38100 | 38150 | 38100 | 839 |
| 332 | 20230622 | 133900 | 9952366800 | 38050 | 38000 | 38050 | 37950 | 603 |
| 333 | 20230622 | 133800 | 9929446150 | 38000 | 38000 | 38000 | 37950 | 326 |
| 334 | 20230622 | 133700 | 9917063150 | 38000 | 38000 | 38000 | 37950 | 201 |
| 335 | 20230622 | 133600 | 9909425650 | 38000 | 38100 | 38100 | 38000 | 1685 |
| 336 | 20230622 | 133500 | 9845394150 | 38100 | 38050 | 38100 | 38000 | 276 |
| 337 | 20230622 | 133400 | 9834896200 | 38000 | 38000 | 38000 | 38000 | 386 |
| 338 | 20230622 | 133300 | 9820228200 | 38000 | 37950 | 38000 | 37950 | 50 |
| 339 | 20230622 | 133200 | 9818330300 | 38000 | 38000 | 38000 | 37950 | 96 |
| 340 | 20230622 | 133100 | 9814682550 | 38000 | 38000 | 38000 | 37950 | 400 |
| 341 | 20230622 | 133000 | 9799484550 | 38000 | 37950 | 38000 | 37950 | 126 |
| 342 | 20230622 | 132900 | 9794701050 | 37950 | 37950 | 37950 | 37950 | 46 |
| 343 | 20230622 | 132800 | 9792955350 | 37950 | 37950 | 38000 | 37900 | 1232 |
| 344 | 20230622 | 132700 | 9746200500 | 38000 | 37950 | 38000 | 37950 | 330 |
| 345 | 20230622 | 132600 | 9733671800 | 38000 | 38000 | 38000 | 37950 | 605 |
| 346 | 20230622 | 132500 | 9710689900 | 38050 | 38000 | 38050 | 38000 | 60 |
| 347 | 20230622 | 132400 | 9708408400 | 38000 | 38000 | 38000 | 37950 | 162 |
| 348 | 20230622 | 132300 | 9702256550 | 38000 | 38050 | 38050 | 38000 | 883 |
| 349 | 20230622 | 132200 | 9668690850 | 38050 | 38050 | 38050 | 38050 | 26 |
| 350 | 20230622 | 132100 | 9667701550 | 38050 | 38150 | 38150 | 38050 | 570 |
| 351 | 20230622 | 132000 | 9645997500 | 38150 | 38150 | 38150 | 38150 | 1 |
| 352 | 20230622 | 131900 | 9645959350 | 38150 | 38150 | 38150 | 38150 | 234 |
| 353 | 20230622 | 131800 | 9637032250 | 38150 | 38100 | 38150 | 38050 | 223 |
| 354 | 20230622 | 131700 | 9628528900 | 38050 | 38100 | 38100 | 38050 | 61 |
| 355 | 20230622 | 131600 | 9626205350 | 38050 | 38150 | 38150 | 38050 | 244 |
| 356 | 20230622 | 131500 | 9616917750 | 38100 | 38100 | 38100 | 38050 | 71 |
| 357 | 20230622 | 131400 | 9614212800 | 38100 | 38100 | 38100 | 38100 | 180 |
| 358 | 20230622 | 131300 | 9607354800 | 38100 | 38150 | 38150 | 38100 | 347 |
| 359 | 20230622 | 131200 | 9594131900 | 38100 | 38100 | 38100 | 38100 | 1 |
| 360 | 20230622 | 131100 | 9594093800 | 38150 | 38100 | 38150 | 38100 | 346 |
| 361 | 20230622 | 131000 | 9580911000 | 38100 | 38000 | 38100 | 38000 | 458 |
| 362 | 20230622 | 130900 | 9563495500 | 38000 | 38000 | 38000 | 38000 | 31 |
| 363 | 20230622 | 130800 | 9562317500 | 37950 | 38000 | 38000 | 37950 | 57 |
| 364 | 20230622 | 130700 | 9560153600 | 37950 | 37950 | 37950 | 37950 | 190 |
| 365 | 20230622 | 130600 | 9552943100 | 37950 | 37950 | 38000 | 37950 | 1074 |
| 366 | 20230622 | 130500 | 9512133800 | 38000 | 38000 | 38000 | 38000 | 51 |
| 367 | 20230622 | 130400 | 9510195800 | 38000 | 38000 | 38000 | 37900 | 335 |
| 368 | 20230622 | 130300 | 9497470800 | 38000 | 37900 | 38000 | 37900 | 144 |
| 369 | 20230622 | 130200 | 9492012200 | 37900 | 37900 | 38000 | 37900 | 41 |
| 370 | 20230622 | 130100 | 9490458200 | 37900 | 38000 | 38000 | 37900 | 188 |
| 371 | 20230622 | 130000 | 9483326100 | 38000 | 38000 | 38000 | 38000 | 27 |
| 372 | 20230622 | 125900 | 9482300100 | 38000 | 37900 | 38000 | 37850 | 230 |
| 373 | 20230622 | 125800 | 9473583300 | 37900 | 37850 | 37900 | 37850 | 61 |
| 374 | 20230622 | 125700 | 9471272450 | 37900 | 37900 | 37900 | 37850 | 111 |
| 375 | 20230622 | 125600 | 9467065600 | 37800 | 37900 | 37900 | 37800 | 301 |
| 376 | 20230622 | 125500 | 9455686900 | 37800 | 37900 | 37900 | 37800 | 117 |
| 377 | 20230622 | 125400 | 9451259250 | 37900 | 37950 | 38000 | 37900 | 36 |
| 378 | 20230622 | 125300 | 9449894400 | 37750 | 38000 | 38000 | 37750 | 4623 |
| 379 | 20230622 | 125200 | 9275152950 | 37950 | 37950 | 37950 | 37950 | 58 |
| 380 | 20230622 | 125100 | 9272951850 | 37900 | 37900 | 37900 | 37900 | 529 |
| 381 | 20230622 | 125000 | 9252902750 | 37850 | 37850 | 37900 | 37800 | 59 |
| 382 | 20230622 | 124900 | 9250670400 | 37800 | 37850 | 37850 | 37800 | 1148 |
| 383 | 20230622 | 124800 | 9207233550 | 37850 | 37850 | 37850 | 37800 | 314 |
| 384 | 20230622 | 124700 | 9195350650 | 37850 | 37850 | 37850 | 37850 | 34 |
| 385 | 20230622 | 124600 | 9194063750 | 37800 | 37800 | 37850 | 37800 | 129 |
| 386 | 20230622 | 124500 | 9189187400 | 37800 | 37850 | 37850 | 37800 | 132 |
| 387 | 20230622 | 124400 | 9184196150 | 37850 | 37850 | 37850 | 37800 | 392 |
| 388 | 20230622 | 124300 | 9169359200 | 37850 | 37850 | 37850 | 37850 | 272 |
| 389 | 20230622 | 124200 | 9159064000 | 37850 | 37900 | 37900 | 37850 | 386 |
| 390 | 20230622 | 124100 | 9144453000 | 37900 | 37900 | 37900 | 37850 | 99 |
| 391 | 20230622 | 124000 | 9140703850 | 37900 | 37850 | 37900 | 37850 | 216 |
| 392 | 20230622 | 123900 | 9132526950 | 37850 | 37950 | 37950 | 37850 | 232 |
| 393 | 20230622 | 123800 | 9123735300 | 37900 | 37950 | 37950 | 37900 | 601 |
| 394 | 20230622 | 123700 | 9100956300 | 37950 | 37950 | 37950 | 37950 | 70 |
| 395 | 20230622 | 123600 | 9098299800 | 37950 | 37900 | 37950 | 37900 | 76 |
| 396 | 20230622 | 123500 | 9095416250 | 37950 | 37950 | 37950 | 37950 | 20 |
| 397 | 20230622 | 123400 | 9094657250 | 37900 | 37950 | 37950 | 37900 | 285 |
| 398 | 20230622 | 123300 | 9083850700 | 37900 | 37950 | 37950 | 37900 | 214 |
| 399 | 20230622 | 123200 | 9075737600 | 37950 | 37950 | 37950 | 37900 | 90 |
| 400 | 20230622 | 123100 | 9072322150 | 37950 | 37950 | 37950 | 37950 | 32 |
| 401 | 20230622 | 123000 | 9071107750 | 37950 | 37950 | 37950 | 37950 | 64 |
| 402 | 20230622 | 122900 | 9068678950 | 37950 | 37950 | 37950 | 37950 | 18 |
| 403 | 20230622 | 122800 | 9067995850 | 37950 | 37950 | 37950 | 37900 | 157 |
| 404 | 20230622 | 122700 | 9062039850 | 37950 | 38000 | 38000 | 37950 | 525 |
| 405 | 20230622 | 122600 | 9042113400 | 38000 | 38000 | 38100 | 37950 | 180 |
| 406 | 20230622 | 122500 | 9035274650 | 38000 | 37950 | 38000 | 37950 | 152 |
| 407 | 20230622 | 122400 | 9029502350 | 37950 | 37800 | 37950 | 37800 | 176 |
| 408 | 20230622 | 122300 | 9022838400 | 37850 | 37900 | 37900 | 37800 | 546 |
| 409 | 20230622 | 122200 | 9002174750 | 37900 | 37900 | 37900 | 37850 | 196 |
| 410 | 20230622 | 122100 | 8994754800 | 37900 | 37900 | 37900 | 37900 | 196 |
| 411 | 20230622 | 122000 | 8987326400 | 37900 | 37900 | 37900 | 37900 | 708 |
| 412 | 20230622 | 121900 | 8960493200 | 37900 | 37900 | 37900 | 37900 | 184 |
| 413 | 20230622 | 121800 | 8953519600 | 37900 | 38000 | 38000 | 37900 | 458 |
| 414 | 20230622 | 121700 | 8936139050 | 38000 | 38000 | 38100 | 38000 | 1233 |
| 415 | 20230622 | 121600 | 8889277350 | 38000 | 38050 | 38050 | 38000 | 136 |
| 416 | 20230622 | 121500 | 8884103000 | 38050 | 38050 | 38050 | 38000 | 239 |
| 417 | 20230622 | 121400 | 8875009950 | 38050 | 38050 | 38050 | 38000 | 390 |
| 418 | 20230622 | 121300 | 8860176150 | 38050 | 38050 | 38050 | 38050 | 316 |
| 419 | 20230622 | 121200 | 8848152350 | 38050 | 38050 | 38050 | 38050 | 26 |
| 420 | 20230622 | 121100 | 8847163050 | 38050 | 38100 | 38100 | 38050 | 134 |
| 421 | 20230622 | 121000 | 8842059300 | 38100 | 38050 | 38100 | 38050 | 138 |
| 422 | 20230622 | 120900 | 8836807700 | 38100 | 38100 | 38100 | 38050 | 242 |
| 423 | 20230622 | 120800 | 8827588000 | 38100 | 38100 | 38150 | 38000 | 762 |
| 424 | 20230622 | 120700 | 8798552200 | 38100 | 38050 | 38100 | 38000 | 424 |
| 425 | 20230622 | 120600 | 8782408900 | 38000 | 38050 | 38050 | 38000 | 309 |
| 426 | 20230622 | 120500 | 8770662450 | 38050 | 38000 | 38050 | 38000 | 166 |
| 427 | 20230622 | 120400 | 8764350900 | 38000 | 38000 | 38000 | 38000 | 73 |
| 428 | 20230622 | 120300 | 8761576900 | 38000 | 38000 | 38000 | 38000 | 13 |
| 429 | 20230622 | 120200 | 8761082900 | 38000 | 38000 | 38000 | 38000 | 540 |
| 430 | 20230622 | 120100 | 8740562900 | 37950 | 37950 | 37950 | 37950 | 29 |
| 431 | 20230622 | 120000 | 8739462350 | 37950 | 37950 | 37950 | 37950 | 56 |
| 432 | 20230622 | 115900 | 8737337150 | 37950 | 38000 | 38000 | 37950 | 7 |
| 433 | 20230622 | 115800 | 8737071400 | 37950 | 38000 | 38000 | 37950 | 18 |
| 434 | 20230622 | 115700 | 8736387450 | 37900 | 37950 | 38000 | 37900 | 438 |
| 435 | 20230622 | 115600 | 8719779000 | 37950 | 37950 | 37950 | 37900 | 52 |
| 436 | 20230622 | 115500 | 8717806100 | 37900 | 37900 | 37950 | 37900 | 47 |
| 437 | 20230622 | 115400 | 8716024150 | 37950 | 37950 | 37950 | 37950 | 115 |
| 438 | 20230622 | 115300 | 8711659900 | 37950 | 37950 | 37950 | 37900 | 155 |
| 439 | 20230622 | 115200 | 8705783350 | 37950 | 37950 | 37950 | 37950 | 172 |
| 440 | 20230622 | 115100 | 8699255950 | 37950 | 37900 | 37950 | 37900 | 136 |
| 441 | 20230622 | 115000 | 8694095300 | 37950 | 37900 | 37950 | 37900 | 62 |
| 442 | 20230622 | 114900 | 8691743900 | 37900 | 37950 | 37950 | 37900 | 128 |
| 443 | 20230622 | 114800 | 8686890200 | 37950 | 37950 | 37950 | 37950 | 44 |
| 444 | 20230622 | 114700 | 8685220400 | 37950 | 37950 | 37950 | 37950 | 282 |
| 445 | 20230622 | 114600 | 8674518500 | 37950 | 37950 | 37950 | 37900 | 177 |
| 446 | 20230622 | 114500 | 8667803900 | 37950 | 37950 | 37950 | 37950 | 348 |
| 447 | 20230622 | 114400 | 8654597300 | 37900 | 37850 | 37900 | 37850 | 998 |
| 448 | 20230622 | 114300 | 8616773550 | 37850 | 37900 | 37900 | 37850 | 417 |
| 449 | 20230622 | 114200 | 8600978250 | 37900 | 37950 | 37950 | 37900 | 108 |
| 450 | 20230622 | 114100 | 8596883000 | 37900 | 37900 | 37900 | 37850 | 102 |
| 451 | 20230622 | 114000 | 8593018000 | 37900 | 37850 | 37900 | 37850 | 144 |
| 452 | 20230622 | 113900 | 8587562250 | 37850 | 37850 | 37850 | 37850 | 221 |
| 453 | 20230622 | 113800 | 8579197400 | 37850 | 37850 | 37850 | 37850 | 70 |
| 454 | 20230622 | 113700 | 8576547900 | 37850 | 37800 | 37850 | 37800 | 350 |
| 455 | 20230622 | 113600 | 8563305600 | 37800 | 37750 | 37800 | 37750 | 219 |
| 456 | 20230622 | 113500 | 8555028850 | 37750 | 37750 | 37750 | 37700 | 520 |
| 457 | 20230622 | 113400 | 8535404650 | 37750 | 37750 | 37750 | 37750 | 85 |
| 458 | 20230622 | 113300 | 8532195900 | 37750 | 37700 | 37750 | 37700 | 443 |
| 459 | 20230622 | 113200 | 8515489500 | 37700 | 37750 | 37750 | 37700 | 164 |
| 460 | 20230622 | 113100 | 8509302350 | 37750 | 37750 | 37800 | 37700 | 1154 |
| 461 | 20230622 | 113000 | 8465739750 | 37750 | 37750 | 37800 | 37750 | 87 |
| 462 | 20230622 | 112900 | 8462455000 | 37750 | 37800 | 37800 | 37750 | 213 |
| 463 | 20230622 | 112800 | 8454404100 | 37800 | 37750 | 37800 | 37750 | 24 |
| 464 | 20230622 | 112700 | 8453497900 | 37750 | 37800 | 37800 | 37750 | 1706 |
| 465 | 20230622 | 112600 | 8389051300 | 37800 | 37850 | 37850 | 37800 | 1902 |
| 466 | 20230622 | 112500 | 8317137350 | 37850 | 37900 | 37900 | 37850 | 2056 |
| 467 | 20230622 | 112400 | 8239272800 | 37900 | 37900 | 37950 | 37900 | 815 |
| 468 | 20230622 | 112300 | 8208383100 | 37900 | 37900 | 37950 | 37900 | 899 |
| 469 | 20230622 | 112200 | 8174310700 | 37900 | 38000 | 38000 | 37900 | 2017 |
| 470 | 20230622 | 112100 | 8097755800 | 38000 | 38000 | 38050 | 38000 | 656 |
| 471 | 20230622 | 112000 | 8072827650 | 38050 | 38000 | 38050 | 38000 | 666 |
| 472 | 20230622 | 111900 | 8047519400 | 38000 | 38050 | 38050 | 38000 | 1375 |
| 473 | 20230622 | 111800 | 7995267800 | 38050 | 38050 | 38050 | 38000 | 410 |
| 474 | 20230622 | 111700 | 7979674750 | 38050 | 38050 | 38100 | 38050 | 1129 |
| 475 | 20230622 | 111600 | 7936714550 | 38050 | 38100 | 38150 | 38050 | 846 |
| 476 | 20230622 | 111500 | 7904516850 | 38100 | 38150 | 38150 | 38100 | 1743 |
| 477 | 20230622 | 111400 | 7838104000 | 38150 | 38150 | 38200 | 38150 | 147 |
| 478 | 20230622 | 111300 | 7832495300 | 38150 | 38150 | 38200 | 38150 | 212 |
| 479 | 20230622 | 111200 | 7824406200 | 38150 | 38150 | 38200 | 38150 | 163 |
| 480 | 20230622 | 111100 | 7818186750 | 38200 | 38150 | 38200 | 38150 | 692 |
| 481 | 20230622 | 111000 | 7791786400 | 38200 | 38200 | 38200 | 38200 | 565 |
| 482 | 20230622 | 110900 | 7770203400 | 38200 | 38200 | 38250 | 38200 | 74 |
| 483 | 20230622 | 110800 | 7767373550 | 38200 | 38250 | 38250 | 38200 | 291 |
| 484 | 20230622 | 110700 | 7756250750 | 38200 | 38200 | 38200 | 38150 | 627 |
| 485 | 20230622 | 110600 | 7732301850 | 38200 | 38150 | 38200 | 38150 | 539 |
| 486 | 20230622 | 110500 | 7711715500 | 38150 | 38150 | 38150 | 38150 | 130 |
| 487 | 20230622 | 110400 | 7706756000 | 38150 | 38200 | 38200 | 38150 | 463 |
| 488 | 20230622 | 110300 | 7689091650 | 38150 | 38250 | 38250 | 38150 | 2611 |
| 489 | 20230622 | 110200 | 7589432000 | 38250 | 38250 | 38250 | 38200 | 417 |
| 490 | 20230622 | 110100 | 7573498350 | 38250 | 38200 | 38300 | 38200 | 372 |
| 491 | 20230622 | 110000 | 7559266050 | 38300 | 38300 | 38300 | 38200 | 2945 |
| 492 | 20230622 | 105900 | 7446573300 | 38300 | 38350 | 38400 | 38300 | 1264 |
| 493 | 20230622 | 105800 | 7398118650 | 38400 | 38400 | 38450 | 38350 | 1064 |
| 494 | 20230622 | 105700 | 7357277450 | 38400 | 38400 | 38450 | 38400 | 621 |
| 495 | 20230622 | 105600 | 7333424650 | 38450 | 38550 | 38550 | 38400 | 1821 |
| 496 | 20230622 | 105500 | 7263353450 | 38550 | 38550 | 38550 | 38550 | 1 |
| 497 | 20230622 | 105400 | 7263314900 | 38550 | 38650 | 38650 | 38500 | 1172 |
| 498 | 20230622 | 105300 | 7218105900 | 38650 | 38650 | 38650 | 38600 | 363 |
| 499 | 20230622 | 105200 | 7204079000 | 38650 | 38550 | 38650 | 38550 | 340 |
| 500 | 20230622 | 105100 | 7190956400 | 38550 | 38550 | 38600 | 38550 | 615 |
| 501 | 20230622 | 105000 | 7167228100 | 38550 | 38550 | 38600 | 38550 | 424 |
| 502 | 20230622 | 104900 | 7150868750 | 38550 | 38550 | 38550 | 38500 | 757 |
| 503 | 20230622 | 104800 | 7121710800 | 38600 | 38650 | 38650 | 38500 | 1981 |
| 504 | 20230622 | 104700 | 7045221650 | 38650 | 38650 | 38700 | 38600 | 1249 |
| 505 | 20230622 | 104600 | 6996938050 | 38650 | 38550 | 38700 | 38550 | 4254 |
| 506 | 20230622 | 104500 | 6832516300 | 38600 | 38450 | 38600 | 38450 | 1501 |
| 507 | 20230622 | 104400 | 6774706300 | 38400 | 38400 | 38400 | 38400 | 30 |
| 508 | 20230622 | 104300 | 6773554300 | 38400 | 38450 | 38450 | 38350 | 705 |
| 509 | 20230622 | 104200 | 6746496200 | 38500 | 38400 | 38500 | 38400 | 420 |
| 510 | 20230622 | 104100 | 6730347200 | 38400 | 38500 | 38500 | 38350 | 1243 |
| 511 | 20230622 | 104000 | 6682541800 | 38450 | 38450 | 38500 | 38400 | 119 |
| 512 | 20230622 | 103900 | 6677964550 | 38400 | 38450 | 38450 | 38400 | 629 |
| 513 | 20230622 | 103800 | 6653782100 | 38500 | 38550 | 38550 | 38400 | 436 |
| 514 | 20230622 | 103700 | 6637017400 | 38550 | 38500 | 38550 | 38400 | 864 |
| 515 | 20230622 | 103600 | 6603800600 | 38550 | 38600 | 38600 | 38550 | 446 |
| 516 | 20230622 | 103500 | 6586601450 | 38600 | 38550 | 38600 | 38500 | 330 |
| 517 | 20230622 | 103400 | 6573886750 | 38550 | 38500 | 38550 | 38450 | 1713 |
| 518 | 20230622 | 103300 | 6507966850 | 38600 | 38600 | 38650 | 38550 | 311 |
| 519 | 20230622 | 103200 | 6495966100 | 38650 | 38600 | 38700 | 38450 | 1963 |
| 520 | 20230622 | 103100 | 6420145150 | 38550 | 38600 | 38650 | 38550 | 462 |
| 521 | 20230622 | 103000 | 6402298550 | 38600 | 38600 | 38650 | 38600 | 566 |
| 522 | 20230622 | 102900 | 6380431950 | 38550 | 38450 | 38600 | 38400 | 3144 |
| 523 | 20230622 | 102800 | 6259336050 | 38350 | 38450 | 38450 | 38350 | 1387 |
| 524 | 20230622 | 102700 | 6206066700 | 38450 | 38500 | 38500 | 38450 | 1103 |
| 525 | 20230622 | 102600 | 6163608300 | 38450 | 38400 | 38450 | 38400 | 103 |
| 526 | 20230622 | 102500 | 6159649000 | 38400 | 38350 | 38450 | 38300 | 613 |
| 527 | 20230622 | 102400 | 6136116850 | 38300 | 38300 | 38350 | 38250 | 565 |
| 528 | 20230622 | 102300 | 6114474000 | 38200 | 38200 | 38250 | 38150 | 1577 |
| 529 | 20230622 | 102200 | 6054187250 | 38200 | 38200 | 38200 | 38150 | 987 |
| 530 | 20230622 | 102100 | 6016488400 | 38250 | 38200 | 38250 | 38200 | 105 |
| 531 | 20230622 | 102000 | 6012473950 | 38200 | 38200 | 38250 | 38200 | 164 |
| 532 | 20230622 | 101900 | 6006208400 | 38200 | 38250 | 38250 | 38200 | 515 |
| 533 | 20230622 | 101800 | 5986522200 | 38250 | 38250 | 38250 | 38200 | 328 |
| 534 | 20230622 | 101700 | 5973981550 | 38250 | 38250 | 38250 | 38200 | 154 |
| 535 | 20230622 | 101600 | 5968091550 | 38200 | 38250 | 38300 | 38200 | 288 |
| 536 | 20230622 | 101500 | 5957079150 | 38300 | 38300 | 38300 | 38200 | 637 |
| 537 | 20230622 | 101400 | 5932743750 | 38300 | 38300 | 38300 | 38250 | 204 |
| 538 | 20230622 | 101300 | 5924930900 | 38300 | 38350 | 38350 | 38300 | 744 |
| 539 | 20230622 | 101200 | 5896417600 | 38300 | 38300 | 38350 | 38200 | 938 |
| 540 | 20230622 | 101100 | 5860520150 | 38300 | 38350 | 38350 | 38250 | 819 |
| 541 | 20230622 | 101000 | 5829139650 | 38350 | 38400 | 38400 | 38350 | 167 |
| 542 | 20230622 | 100900 | 5822733850 | 38400 | 38450 | 38450 | 38400 | 156 |
| 543 | 20230622 | 100800 | 5816743250 | 38450 | 38450 | 38450 | 38400 | 705 |
| 544 | 20230622 | 100700 | 5789641100 | 38450 | 38400 | 38500 | 38400 | 797 |
| 545 | 20230622 | 100600 | 5758990750 | 38450 | 38400 | 38450 | 38400 | 513 |
| 546 | 20230622 | 100500 | 5739274900 | 38400 | 38400 | 38450 | 38350 | 753 |
| 547 | 20230622 | 100400 | 5710357400 | 38400 | 38250 | 38400 | 38250 | 1614 |
| 548 | 20230622 | 100300 | 5648404450 | 38300 | 38200 | 38350 | 38200 | 2644 |
| 549 | 20230622 | 100200 | 5547092750 | 38150 | 38200 | 38200 | 38150 | 44 |
| 550 | 20230622 | 100100 | 5545412000 | 38200 | 38100 | 38250 | 38100 | 723 |
| 551 | 20230622 | 100000 | 5517795800 | 38100 | 38050 | 38200 | 38050 | 1258 |
| 552 | 20230622 | 095900 | 5469836600 | 38100 | 38100 | 38100 | 38050 | 193 |
| 553 | 20230622 | 095800 | 5462487800 | 38100 | 38100 | 38100 | 38050 | 524 |
| 554 | 20230622 | 095700 | 5442537000 | 38100 | 38100 | 38100 | 38100 | 289 |
| 555 | 20230622 | 095600 | 5431526100 | 38100 | 38150 | 38150 | 38100 | 684 |
| 556 | 20230622 | 095500 | 5405463950 | 38150 | 38150 | 38200 | 38100 | 567 |
| 557 | 20230622 | 095400 | 5383815750 | 38150 | 38250 | 38250 | 38150 | 785 |
| 558 | 20230622 | 095300 | 5353860300 | 38250 | 38250 | 38250 | 38200 | 538 |
| 559 | 20230622 | 095200 | 5333288100 | 38250 | 38200 | 38300 | 38200 | 370 |
| 560 | 20230622 | 095100 | 5319136650 | 38200 | 38300 | 38300 | 38200 | 1154 |
| 561 | 20230622 | 095000 | 5275025100 | 38250 | 38300 | 38300 | 38250 | 233 |
| 562 | 20230622 | 094900 | 5266104900 | 38300 | 38300 | 38300 | 38250 | 259 |
| 563 | 20230622 | 094800 | 5256189850 | 38300 | 38250 | 38350 | 38250 | 241 |
| 564 | 20230622 | 094700 | 5246960500 | 38250 | 38300 | 38300 | 38200 | 216 |
| 565 | 20230622 | 094600 | 5238696250 | 38300 | 38300 | 38350 | 38250 | 243 |
| 566 | 20230622 | 094500 | 5229389700 | 38300 | 38200 | 38300 | 38200 | 475 |
| 567 | 20230622 | 094400 | 5211205300 | 38300 | 38250 | 38350 | 38200 | 2120 |
| 568 | 20230622 | 094300 | 5130159050 | 38250 | 38300 | 38300 | 38250 | 1092 |
| 569 | 20230622 | 094200 | 5088380400 | 38300 | 38250 | 38350 | 38250 | 259 |
| 570 | 20230622 | 094100 | 5078469750 | 38250 | 38450 | 38450 | 38250 | 2234 |
| 571 | 20230622 | 094000 | 4992821800 | 38450 | 38400 | 38450 | 38400 | 878 |
| 572 | 20230622 | 093900 | 4959071500 | 38400 | 38400 | 38450 | 38350 | 539 |
| 573 | 20230622 | 093800 | 4938373100 | 38400 | 38350 | 38400 | 38300 | 840 |
| 574 | 20230622 | 093700 | 4906146750 | 38350 | 38350 | 38400 | 38300 | 791 |
| 575 | 20230622 | 093600 | 4875823100 | 38350 | 38350 | 38400 | 38300 | 3053 |
| 576 | 20230622 | 093500 | 4758719400 | 38400 | 38400 | 38400 | 38350 | 857 |
| 577 | 20230622 | 093400 | 4725827250 | 38400 | 38350 | 38400 | 38350 | 1345 |
| 578 | 20230622 | 093300 | 4674208400 | 38350 | 38200 | 38350 | 38150 | 3142 |
| 579 | 20230622 | 093200 | 4553993500 | 38250 | 38100 | 38250 | 38100 | 1155 |
| 580 | 20230622 | 093100 | 4509856800 | 38100 | 38050 | 38100 | 38050 | 613 |
| 581 | 20230622 | 093000 | 4486505100 | 38100 | 37900 | 38100 | 37900 | 1937 |
| 582 | 20230622 | 092900 | 4412881300 | 37900 | 37950 | 38000 | 37900 | 306 |
| 583 | 20230622 | 092800 | 4401275900 | 37900 | 37950 | 38000 | 37900 | 1496 |
| 584 | 20230622 | 092700 | 4344520500 | 37950 | 37900 | 37950 | 37850 | 1025 |
| 585 | 20230622 | 092600 | 4305703600 | 37850 | 38000 | 38100 | 37850 | 3262 |
| 586 | 20230622 | 092500 | 4181833850 | 38000 | 38150 | 38200 | 37950 | 3103 |
| 587 | 20230622 | 092400 | 4063815350 | 38200 | 38150 | 38250 | 38000 | 2732 |
| 588 | 20230622 | 092300 | 3959623850 | 38100 | 38000 | 38200 | 37900 | 6218 |
| 589 | 20230622 | 092200 | 3722524550 | 37950 | 37950 | 38050 | 37850 | 2216 |
| 590 | 20230622 | 092100 | 3638455950 | 37950 | 37950 | 38150 | 37850 | 5957 |
| 591 | 20230622 | 092000 | 3412182900 | 37950 | 37700 | 37950 | 37700 | 1692 |
| 592 | 20230622 | 091900 | 3348140750 | 37700 | 37550 | 37750 | 37550 | 2687 |
| 593 | 20230622 | 091800 | 3246952350 | 37600 | 37550 | 37600 | 37500 | 1728 |
| 594 | 20230622 | 091700 | 3182077350 | 37450 | 37450 | 37500 | 37400 | 2380 |
| 595 | 20230622 | 091600 | 3092946500 | 37450 | 37450 | 37450 | 37350 | 1184 |
| 596 | 20230622 | 091500 | 3048657900 | 37450 | 37350 | 37500 | 37300 | 1877 |
| 597 | 20230622 | 091400 | 2978458300 | 37400 | 36950 | 37400 | 36950 | 5480 |
| 598 | 20230622 | 091300 | 2774646500 | 37000 | 37000 | 37100 | 36800 | 11051 |
| 599 | 20230622 | 091200 | 2366691750 | 36950 | 37200 | 37200 | 36950 | 9621 |
| 600 | 20230622 | 091100 | 2010380650 | 37150 | 37300 | 37350 | 37100 | 6030 |
| 601 | 20230622 | 091000 | 1786067200 | 37300 | 37350 | 37400 | 37250 | 4116 |
| 602 | 20230622 | 090900 | 1632364100 | 37350 | 37500 | 37500 | 37350 | 2370 |
| 603 | 20230622 | 090800 | 1543714600 | 37500 | 37500 | 37600 | 37450 | 2006 |
| 604 | 20230622 | 090700 | 1468487400 | 37500 | 37500 | 37600 | 37400 | 1690 |
| 605 | 20230622 | 090600 | 1405126400 | 37500 | 37700 | 37750 | 37450 | 4667 |
| 606 | 20230622 | 090500 | 1229464550 | 37650 | 37600 | 37750 | 37600 | 2915 |
| 607 | 20230622 | 090400 | 1119700800 | 37600 | 37600 | 37650 | 37350 | 4265 |
| 608 | 20230622 | 090300 | 959933050 | 37600 | 37300 | 37650 | 37200 | 5064 |
| 609 | 20230622 | 090200 | 769800400 | 37250 | 37500 | 37600 | 37150 | 5911 |
| 610 | 20230622 | 090100 | 549160450 | 37450 | 37300 | 37500 | 37200 | 3311 |
| 611 | 20230622 | 090000 | 425883450 | 37300 | 37600 | 37650 | 37200 | 11337 |