31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 184000 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 1266 |
| 3 | 20230622 | 183900 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20230622 | 183800 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20230622 | 183700 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20230622 | 183600 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20230622 | 183500 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20230622 | 183400 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20230622 | 183300 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20230622 | 183200 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20230622 | 183100 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20230622 | 183000 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20230622 | 182900 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20230622 | 182800 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20230622 | 182700 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20230622 | 182600 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20230622 | 182500 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20230622 | 182400 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20230622 | 182300 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20230622 | 182200 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20230622 | 182100 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20230622 | 182000 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20230622 | 181900 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20230622 | 181800 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20230622 | 181700 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20230622 | 181600 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20230622 | 181500 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20230622 | 181400 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20230622 | 181300 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20230622 | 181200 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20230622 | 181100 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20230622 | 181000 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 1266 |
| 33 | 20230622 | 180900 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20230622 | 180800 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20230622 | 180700 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20230622 | 180600 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20230622 | 180500 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20230622 | 180400 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20230622 | 180300 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20230622 | 180200 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20230622 | 180100 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20230622 | 180000 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20230622 | 175900 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20230622 | 175800 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20230622 | 175700 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20230622 | 175600 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20230622 | 175500 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20230622 | 175400 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20230622 | 175300 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20230622 | 175200 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20230622 | 175100 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20230622 | 175000 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20230622 | 174900 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20230622 | 174800 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20230622 | 174700 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20230622 | 174600 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20230622 | 174500 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20230622 | 174400 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20230622 | 174300 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20230622 | 174200 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20230622 | 174100 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20230622 | 174000 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 1266 |
| 63 | 20230622 | 173900 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20230622 | 173800 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20230622 | 173700 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20230622 | 173600 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20230622 | 173500 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20230622 | 173400 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20230622 | 173300 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20230622 | 173200 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20230622 | 173100 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20230622 | 173000 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20230622 | 172900 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20230622 | 172800 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20230622 | 172700 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20230622 | 172600 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20230622 | 172500 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20230622 | 172400 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20230622 | 172300 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20230622 | 172200 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20230622 | 172100 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20230622 | 172000 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20230622 | 171900 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20230622 | 171800 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20230622 | 171700 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20230622 | 171600 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20230622 | 171500 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20230622 | 171400 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20230622 | 171300 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20230622 | 171200 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20230622 | 171100 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20230622 | 171000 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 1266 |
| 93 | 20230622 | 170900 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20230622 | 170800 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20230622 | 170700 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20230622 | 170600 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20230622 | 170500 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20230622 | 170400 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20230622 | 170300 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20230622 | 170200 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20230622 | 170100 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20230622 | 170000 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20230622 | 165900 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20230622 | 165800 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20230622 | 165700 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20230622 | 165600 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20230622 | 165500 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20230622 | 165400 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20230622 | 165300 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20230622 | 165200 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20230622 | 165100 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20230622 | 165000 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20230622 | 164900 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20230622 | 164800 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20230622 | 164700 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20230622 | 164600 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20230622 | 164500 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20230622 | 164400 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20230622 | 164300 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20230622 | 164200 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20230622 | 164100 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20230622 | 164000 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 1266 |
| 123 | 20230622 | 163900 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20230622 | 163800 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20230622 | 163700 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20230622 | 163600 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20230622 | 163500 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20230622 | 163400 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20230622 | 163300 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20230622 | 163200 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20230622 | 163100 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20230622 | 163000 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20230622 | 162900 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20230622 | 162800 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20230622 | 162700 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20230622 | 162600 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20230622 | 162500 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20230622 | 162400 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20230622 | 162300 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20230622 | 162200 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20230622 | 162100 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20230622 | 162000 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20230622 | 161900 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20230622 | 161800 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20230622 | 161700 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20230622 | 161600 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20230622 | 161500 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20230622 | 161400 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20230622 | 161300 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20230622 | 161200 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20230622 | 161100 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20230622 | 161000 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 1266 |
| 153 | 20230622 | 160900 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20230622 | 160800 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20230622 | 160700 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20230622 | 160600 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20230622 | 160500 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20230622 | 160400 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20230622 | 160300 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20230622 | 160200 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20230622 | 160100 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20230622 | 160000 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20230622 | 155900 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20230622 | 155800 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20230622 | 155700 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20230622 | 155600 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20230622 | 155500 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20230622 | 155400 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20230622 | 155300 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20230622 | 155200 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20230622 | 155100 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20230622 | 155000 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20230622 | 154900 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20230622 | 154800 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20230622 | 154700 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20230622 | 154600 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20230622 | 154500 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20230622 | 154400 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20230622 | 154300 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20230622 | 154200 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20230622 | 154100 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20230622 | 154000 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 1266 |
| 183 | 20230622 | 153900 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20230622 | 153800 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20230622 | 153700 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20230622 | 153600 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20230622 | 153500 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20230622 | 153400 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20230622 | 153300 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20230622 | 153200 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20230622 | 153100 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20230622 | 153000 | 9049965000 | 39000 | 39000 | 39000 | 39000 | 1266 |
| 193 | 20230622 | 152900 | 9000591000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20230622 | 152800 | 9000591000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20230622 | 152700 | 9000591000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20230622 | 152600 | 9000591000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20230622 | 152500 | 9000591000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20230622 | 152400 | 9000591000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 199 | 20230622 | 152300 | 9000591000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20230622 | 152200 | 9000591000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20230622 | 152100 | 9000591000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20230622 | 152000 | 9000591000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 203 | 20230622 | 151900 | 9000591000 | 39000 | 39050 | 39100 | 38950 | 430 |
| 204 | 20230622 | 151800 | 8983814750 | 39100 | 38900 | 39100 | 38900 | 213 |
| 205 | 20230622 | 151700 | 8975510800 | 38900 | 39050 | 39100 | 38900 | 594 |
| 206 | 20230622 | 151600 | 8952312150 | 39100 | 38950 | 39100 | 38950 | 88 |
| 207 | 20230622 | 151500 | 8948880550 | 38950 | 39150 | 39150 | 38950 | 51 |
| 208 | 20230622 | 151400 | 8946885100 | 39150 | 39000 | 39150 | 38950 | 131 |
| 209 | 20230622 | 151300 | 8941761000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 210 | 20230622 | 151200 | 8941761000 | 39100 | 39100 | 39100 | 39100 | 12 |
| 211 | 20230622 | 151100 | 8941291800 | 39100 | 38900 | 39100 | 38900 | 152 |
| 212 | 20230622 | 151000 | 8935349200 | 38900 | 39000 | 39000 | 38900 | 178 |
| 213 | 20230622 | 150900 | 8928424900 | 39100 | 39100 | 39100 | 39100 | 10 |
| 214 | 20230622 | 150800 | 8928033900 | 39150 | 38900 | 39200 | 38900 | 204 |
| 215 | 20230622 | 150700 | 8920052300 | 38900 | 39200 | 39200 | 38900 | 69 |
| 216 | 20230622 | 150600 | 8917364700 | 38900 | 38950 | 39100 | 38900 | 178 |
| 217 | 20230622 | 150500 | 8910417650 | 38950 | 39150 | 39150 | 38950 | 160 |
| 218 | 20230622 | 150400 | 8904154350 | 39200 | 39200 | 39200 | 39200 | 1 |
| 219 | 20230622 | 150300 | 8904115150 | 39250 | 39250 | 39250 | 39250 | 57 |
| 220 | 20230622 | 150200 | 8901877900 | 39250 | 39250 | 39250 | 39250 | 105 |
| 221 | 20230622 | 150100 | 8897756650 | 39200 | 39200 | 39200 | 39200 | 50 |
| 222 | 20230622 | 150000 | 8895796650 | 39250 | 39250 | 39250 | 39250 | 109 |
| 223 | 20230622 | 145900 | 8891518400 | 38950 | 39250 | 39300 | 38950 | 385 |
| 224 | 20230622 | 145800 | 8876415850 | 39250 | 39050 | 39250 | 39050 | 46 |
| 225 | 20230622 | 145700 | 8874617550 | 38900 | 39250 | 39250 | 38900 | 635 |
| 226 | 20230622 | 145600 | 8849785400 | 39250 | 39250 | 39300 | 39250 | 224 |
| 227 | 20230622 | 145500 | 8840988200 | 39250 | 39250 | 39250 | 39200 | 160 |
| 228 | 20230622 | 145400 | 8834708750 | 39250 | 39250 | 39250 | 39250 | 105 |
| 229 | 20230622 | 145300 | 8830587500 | 39300 | 39200 | 39300 | 39200 | 199 |
| 230 | 20230622 | 145200 | 8822779650 | 39250 | 39200 | 39250 | 39200 | 208 |
| 231 | 20230622 | 145100 | 8814617750 | 39250 | 39350 | 39350 | 39250 | 360 |
| 232 | 20230622 | 145000 | 8800482300 | 39400 | 39350 | 39450 | 39300 | 326 |
| 233 | 20230622 | 144900 | 8787645000 | 39400 | 39400 | 39400 | 39350 | 320 |
| 234 | 20230622 | 144800 | 8775040400 | 39400 | 39400 | 39450 | 39400 | 208 |
| 235 | 20230622 | 144700 | 8766840900 | 39400 | 39400 | 39400 | 39400 | 36 |
| 236 | 20230622 | 144600 | 8765422500 | 39400 | 39300 | 39400 | 39300 | 209 |
| 237 | 20230622 | 144500 | 8757192900 | 39350 | 39350 | 39350 | 39350 | 206 |
| 238 | 20230622 | 144400 | 8749086800 | 39350 | 39350 | 39350 | 39350 | 152 |
| 239 | 20230622 | 144300 | 8743105600 | 39350 | 39450 | 39450 | 39350 | 195 |
| 240 | 20230622 | 144200 | 8735417350 | 39300 | 39400 | 39400 | 39300 | 284 |
| 241 | 20230622 | 144100 | 8724245000 | 39450 | 39450 | 39450 | 39400 | 156 |
| 242 | 20230622 | 144000 | 8718092800 | 39400 | 39300 | 39500 | 39300 | 293 |
| 243 | 20230622 | 143900 | 8706547750 | 39350 | 39500 | 39500 | 39350 | 621 |
| 244 | 20230622 | 143800 | 8682036800 | 39350 | 39350 | 39350 | 39350 | 11 |
| 245 | 20230622 | 143700 | 8681603950 | 39350 | 39400 | 39400 | 39350 | 353 |
| 246 | 20230622 | 143600 | 8667705950 | 39300 | 39400 | 39400 | 39300 | 403 |
| 247 | 20230622 | 143500 | 8651851000 | 39400 | 39400 | 39400 | 39400 | 167 |
| 248 | 20230622 | 143400 | 8645271200 | 39450 | 39450 | 39450 | 39450 | 161 |
| 249 | 20230622 | 143300 | 8638919750 | 39450 | 39400 | 39450 | 39400 | 290 |
| 250 | 20230622 | 143200 | 8627488650 | 39400 | 39400 | 39400 | 39400 | 176 |
| 251 | 20230622 | 143100 | 8620554250 | 39300 | 39500 | 39500 | 39300 | 762 |
| 252 | 20230622 | 143000 | 8590542550 | 39450 | 39400 | 39450 | 39400 | 113 |
| 253 | 20230622 | 142900 | 8586089950 | 39400 | 39350 | 39450 | 39350 | 100 |
| 254 | 20230622 | 142800 | 8582147500 | 39300 | 39400 | 39450 | 39300 | 548 |
| 255 | 20230622 | 142700 | 8560551250 | 39400 | 39300 | 39400 | 39300 | 116 |
| 256 | 20230622 | 142600 | 8555988700 | 39250 | 39250 | 39250 | 39250 | 35 |
| 257 | 20230622 | 142500 | 8554614950 | 39000 | 39000 | 39000 | 39000 | 10 |
| 258 | 20230622 | 142400 | 8554224950 | 39350 | 39050 | 39350 | 39050 | 315 |
| 259 | 20230622 | 142300 | 8541855550 | 39050 | 39200 | 39200 | 38950 | 317 |
| 260 | 20230622 | 142200 | 8529470050 | 39150 | 39150 | 39150 | 39150 | 125 |
| 261 | 20230622 | 142100 | 8524576300 | 39100 | 39050 | 39100 | 39050 | 171 |
| 262 | 20230622 | 142000 | 8517895550 | 39000 | 39150 | 39150 | 39000 | 333 |
| 263 | 20230622 | 141900 | 8504882650 | 39150 | 39150 | 39150 | 39150 | 48 |
| 264 | 20230622 | 141800 | 8503003450 | 39150 | 39300 | 39300 | 39150 | 463 |
| 265 | 20230622 | 141700 | 8484838200 | 39250 | 39250 | 39250 | 39250 | 43 |
| 266 | 20230622 | 141600 | 8483150450 | 39250 | 39250 | 39250 | 39250 | 43 |
| 267 | 20230622 | 141500 | 8481462700 | 39300 | 39300 | 39300 | 39300 | 23 |
| 268 | 20230622 | 141400 | 8480558800 | 39350 | 39350 | 39400 | 39300 | 425 |
| 269 | 20230622 | 141300 | 8463846350 | 39450 | 39450 | 39450 | 39450 | 1 |
| 270 | 20230622 | 141200 | 8463806900 | 39500 | 39600 | 39600 | 39500 | 220 |
| 271 | 20230622 | 141100 | 8455116700 | 39500 | 39350 | 39500 | 39350 | 224 |
| 272 | 20230622 | 141000 | 8446271750 | 39300 | 39300 | 39300 | 39300 | 20 |
| 273 | 20230622 | 140900 | 8445485750 | 39300 | 39450 | 39450 | 39300 | 90 |
| 274 | 20230622 | 140800 | 8441936200 | 39500 | 39300 | 39500 | 39300 | 158 |
| 275 | 20230622 | 140700 | 8435716400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 276 | 20230622 | 140600 | 8435716400 | 39300 | 39300 | 39300 | 39300 | 41 |
| 277 | 20230622 | 140500 | 8434105100 | 39300 | 39350 | 39450 | 39300 | 164 |
| 278 | 20230622 | 140400 | 8427637350 | 39350 | 39350 | 39400 | 39350 | 90 |
| 279 | 20230622 | 140300 | 8424094850 | 39400 | 39400 | 39400 | 39400 | 81 |
| 280 | 20230622 | 140200 | 8420903450 | 39400 | 39400 | 39450 | 39400 | 229 |
| 281 | 20230622 | 140100 | 8411873400 | 39400 | 39450 | 39450 | 39400 | 15 |
| 282 | 20230622 | 140000 | 8411282150 | 39450 | 39450 | 39450 | 39450 | 148 |
| 283 | 20230622 | 135900 | 8405443550 | 39450 | 39450 | 39450 | 39450 | 1 |
| 284 | 20230622 | 135800 | 8405404100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 285 | 20230622 | 135700 | 8405404100 | 39500 | 39500 | 39500 | 39500 | 200 |
| 286 | 20230622 | 135600 | 8397504100 | 39550 | 39550 | 39550 | 39550 | 150 |
| 287 | 20230622 | 135500 | 8391571600 | 39400 | 39500 | 39500 | 39400 | 140 |
| 288 | 20230622 | 135400 | 8386044900 | 39550 | 39550 | 39550 | 39550 | 109 |
| 289 | 20230622 | 135300 | 8381733950 | 39600 | 39600 | 39600 | 39600 | 101 |
| 290 | 20230622 | 135200 | 8377734350 | 39700 | 39700 | 39700 | 39650 | 752 |
| 291 | 20230622 | 135100 | 8347908550 | 39700 | 39750 | 39750 | 39700 | 726 |
| 292 | 20230622 | 135000 | 8319075550 | 39700 | 39700 | 39700 | 39700 | 52 |
| 293 | 20230622 | 134900 | 8317011150 | 39700 | 39650 | 39700 | 39650 | 161 |
| 294 | 20230622 | 134800 | 8310625550 | 39700 | 39700 | 39700 | 39700 | 1 |
| 295 | 20230622 | 134700 | 8310585850 | 39650 | 39650 | 39650 | 39650 | 5 |
| 296 | 20230622 | 134600 | 8310387600 | 39650 | 39650 | 39650 | 39650 | 104 |
| 297 | 20230622 | 134500 | 8306264000 | 39650 | 39650 | 39650 | 39650 | 46 |
| 298 | 20230622 | 134400 | 8304440100 | 39700 | 39700 | 39700 | 39700 | 2 |
| 299 | 20230622 | 134300 | 8304360700 | 39700 | 39700 | 39700 | 39700 | 308 |
| 300 | 20230622 | 134200 | 8292133100 | 39700 | 39700 | 39700 | 39700 | 185 |
| 301 | 20230622 | 134100 | 8284788600 | 39700 | 39800 | 39800 | 39700 | 363 |
| 302 | 20230622 | 134000 | 8270356300 | 39800 | 39850 | 39850 | 39800 | 184 |
| 303 | 20230622 | 133900 | 8263024400 | 39850 | 39700 | 39850 | 39700 | 258 |
| 304 | 20230622 | 133800 | 8252758900 | 39650 | 39750 | 39800 | 39650 | 234 |
| 305 | 20230622 | 133700 | 8243450700 | 39750 | 39750 | 39750 | 39750 | 256 |
| 306 | 20230622 | 133600 | 8233274700 | 39600 | 39600 | 39700 | 39600 | 941 |
| 307 | 20230622 | 133500 | 8195935700 | 39650 | 39650 | 39650 | 39650 | 101 |
| 308 | 20230622 | 133400 | 8191931050 | 39600 | 39600 | 39600 | 39600 | 80 |
| 309 | 20230622 | 133300 | 8188763050 | 39600 | 39550 | 39600 | 39550 | 328 |
| 310 | 20230622 | 133200 | 8175776950 | 39550 | 39450 | 39550 | 39450 | 373 |
| 311 | 20230622 | 133100 | 8161061800 | 39450 | 39550 | 39600 | 39450 | 291 |
| 312 | 20230622 | 133000 | 8149547000 | 39600 | 39550 | 39600 | 39500 | 158 |
| 313 | 20230622 | 132900 | 8143295950 | 39550 | 39600 | 39600 | 39550 | 52 |
| 314 | 20230622 | 132800 | 8141239300 | 39600 | 39600 | 39600 | 39600 | 34 |
| 315 | 20230622 | 132700 | 8139892900 | 39600 | 39600 | 39600 | 39600 | 150 |
| 316 | 20230622 | 132600 | 8133952900 | 39650 | 39650 | 39650 | 39650 | 11 |
| 317 | 20230622 | 132500 | 8133516750 | 39650 | 39650 | 39650 | 39650 | 3 |
| 318 | 20230622 | 132400 | 8133397800 | 39700 | 39550 | 39700 | 39550 | 425 |
| 319 | 20230622 | 132300 | 8116560800 | 39400 | 39400 | 39550 | 39400 | 144 |
| 320 | 20230622 | 132200 | 8110875450 | 39400 | 39350 | 39400 | 39350 | 158 |
| 321 | 20230622 | 132100 | 8104652350 | 39400 | 39350 | 39400 | 39350 | 167 |
| 322 | 20230622 | 132000 | 8098072800 | 39400 | 39350 | 39500 | 39350 | 930 |
| 323 | 20230622 | 131900 | 8061390750 | 39350 | 39250 | 39350 | 39250 | 292 |
| 324 | 20230622 | 131800 | 8049929550 | 39300 | 39300 | 39300 | 39300 | 251 |
| 325 | 20230622 | 131700 | 8040065250 | 39250 | 39250 | 39250 | 39250 | 10 |
| 326 | 20230622 | 131600 | 8039672750 | 39200 | 39250 | 39250 | 39200 | 68 |
| 327 | 20230622 | 131500 | 8037003850 | 39250 | 39300 | 39300 | 39250 | 237 |
| 328 | 20230622 | 131400 | 8027694150 | 39300 | 39300 | 39300 | 39300 | 2 |
| 329 | 20230622 | 131300 | 8027615550 | 39300 | 39300 | 39300 | 39300 | 55 |
| 330 | 20230622 | 131200 | 8025454050 | 39300 | 39350 | 39350 | 39300 | 88 |
| 331 | 20230622 | 131100 | 8021992750 | 39300 | 39300 | 39350 | 39300 | 441 |
| 332 | 20230622 | 131000 | 8004654000 | 39300 | 39300 | 39300 | 39300 | 25 |
| 333 | 20230622 | 130900 | 8003671500 | 39250 | 39200 | 39250 | 39200 | 60 |
| 334 | 20230622 | 130800 | 8001319000 | 39200 | 39150 | 39200 | 39150 | 197 |
| 335 | 20230622 | 130700 | 7993598900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 336 | 20230622 | 130600 | 7993598900 | 39150 | 39150 | 39150 | 39150 | 4 |
| 337 | 20230622 | 130500 | 7993442300 | 39150 | 39150 | 39150 | 39150 | 58 |
| 338 | 20230622 | 130400 | 7991171600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 339 | 20230622 | 130300 | 7991171600 | 39100 | 39200 | 39200 | 39100 | 82 |
| 340 | 20230622 | 130200 | 7987959900 | 39200 | 39150 | 39200 | 39150 | 104 |
| 341 | 20230622 | 130100 | 7983883350 | 39200 | 39200 | 39200 | 39200 | 13 |
| 342 | 20230622 | 130000 | 7983373750 | 39300 | 39300 | 39300 | 39300 | 0 |
| 343 | 20230622 | 125900 | 7983373750 | 39300 | 39300 | 39300 | 39300 | 149 |
| 344 | 20230622 | 125800 | 7977518050 | 39250 | 39250 | 39250 | 39250 | 58 |
| 345 | 20230622 | 125700 | 7975241550 | 39300 | 39350 | 39350 | 39300 | 193 |
| 346 | 20230622 | 125600 | 7967656500 | 39300 | 39300 | 39300 | 39300 | 230 |
| 347 | 20230622 | 125500 | 7958617500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 348 | 20230622 | 125400 | 7958617500 | 39200 | 39200 | 39200 | 39200 | 14 |
| 349 | 20230622 | 125300 | 7958068700 | 39200 | 39450 | 39450 | 39200 | 172 |
| 350 | 20230622 | 125200 | 7951287450 | 39350 | 39350 | 39350 | 39350 | 17 |
| 351 | 20230622 | 125100 | 7950618500 | 39350 | 39400 | 39400 | 39350 | 83 |
| 352 | 20230622 | 125000 | 7947351150 | 39400 | 39150 | 39400 | 39150 | 1004 |
| 353 | 20230622 | 124900 | 7907955300 | 39100 | 39100 | 39100 | 39100 | 241 |
| 354 | 20230622 | 124800 | 7898532200 | 39100 | 39100 | 39100 | 39100 | 33 |
| 355 | 20230622 | 124700 | 7897241900 | 39100 | 39100 | 39100 | 39050 | 56 |
| 356 | 20230622 | 124600 | 7895054900 | 39050 | 39050 | 39050 | 39050 | 28 |
| 357 | 20230622 | 124500 | 7893961500 | 39050 | 39050 | 39050 | 39050 | 6 |
| 358 | 20230622 | 124400 | 7893727200 | 39050 | 39050 | 39050 | 39050 | 50 |
| 359 | 20230622 | 124300 | 7891774700 | 39100 | 39000 | 39100 | 39000 | 153 |
| 360 | 20230622 | 124200 | 7885792900 | 39000 | 39000 | 39000 | 39000 | 22 |
| 361 | 20230622 | 124100 | 7884934900 | 39000 | 39050 | 39050 | 39000 | 383 |
| 362 | 20230622 | 124000 | 7869997450 | 39050 | 39100 | 39100 | 39050 | 737 |
| 363 | 20230622 | 123900 | 7841183000 | 39100 | 39100 | 39100 | 39100 | 49 |
| 364 | 20230622 | 123800 | 7839267100 | 39050 | 39050 | 39100 | 39050 | 323 |
| 365 | 20230622 | 123700 | 7826652900 | 39050 | 39050 | 39100 | 39050 | 208 |
| 366 | 20230622 | 123600 | 7818523050 | 39100 | 39100 | 39100 | 39100 | 100 |
| 367 | 20230622 | 123500 | 7814613050 | 39050 | 39050 | 39050 | 39050 | 28 |
| 368 | 20230622 | 123400 | 7813519650 | 39150 | 39100 | 39150 | 39100 | 176 |
| 369 | 20230622 | 123300 | 7806637400 | 39100 | 39100 | 39150 | 39100 | 295 |
| 370 | 20230622 | 123200 | 7795102650 | 39150 | 39100 | 39150 | 39100 | 61 |
| 371 | 20230622 | 123100 | 7792716650 | 39100 | 39150 | 39150 | 39100 | 61 |
| 372 | 20230622 | 123000 | 7790328550 | 39150 | 39150 | 39150 | 39150 | 101 |
| 373 | 20230622 | 122900 | 7786374400 | 39150 | 39200 | 39200 | 39150 | 15 |
| 374 | 20230622 | 122800 | 7785786850 | 39200 | 39200 | 39200 | 39200 | 26 |
| 375 | 20230622 | 122700 | 7784767650 | 39200 | 39250 | 39250 | 39200 | 159 |
| 376 | 20230622 | 122600 | 7778527400 | 39250 | 39250 | 39250 | 39200 | 100 |
| 377 | 20230622 | 122500 | 7774604300 | 39300 | 39300 | 39300 | 39300 | 11 |
| 378 | 20230622 | 122400 | 7774172000 | 39300 | 39300 | 39300 | 39300 | 149 |
| 379 | 20230622 | 122300 | 7768316300 | 39300 | 39350 | 39350 | 39300 | 144 |
| 380 | 20230622 | 122200 | 7762656350 | 39400 | 39400 | 39400 | 39400 | 3 |
| 381 | 20230622 | 122100 | 7762538150 | 39400 | 39350 | 39400 | 39350 | 186 |
| 382 | 20230622 | 122000 | 7755216550 | 39300 | 39200 | 39300 | 39200 | 211 |
| 383 | 20230622 | 121900 | 7746929150 | 39200 | 39200 | 39200 | 39200 | 12 |
| 384 | 20230622 | 121800 | 7746458750 | 39300 | 39300 | 39300 | 39300 | 156 |
| 385 | 20230622 | 121700 | 7740327950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 386 | 20230622 | 121600 | 7740327950 | 39100 | 39150 | 39150 | 39100 | 100 |
| 387 | 20230622 | 121500 | 7736416100 | 39350 | 39150 | 39350 | 39150 | 867 |
| 388 | 20230622 | 121400 | 7702365250 | 39150 | 39100 | 39150 | 39100 | 103 |
| 389 | 20230622 | 121300 | 7698334850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 390 | 20230622 | 121200 | 7698334850 | 39100 | 39100 | 39100 | 39100 | 163 |
| 391 | 20230622 | 121100 | 7691961550 | 39100 | 39100 | 39100 | 39100 | 50 |
| 392 | 20230622 | 121000 | 7690006550 | 39100 | 39100 | 39100 | 39100 | 69 |
| 393 | 20230622 | 120900 | 7687308650 | 39100 | 39100 | 39100 | 39100 | 108 |
| 394 | 20230622 | 120800 | 7683085850 | 39100 | 39050 | 39100 | 39000 | 118 |
| 395 | 20230622 | 120700 | 7678481850 | 39050 | 39100 | 39150 | 39050 | 104 |
| 396 | 20230622 | 120600 | 7674413550 | 39100 | 39100 | 39100 | 39100 | 31 |
| 397 | 20230622 | 120500 | 7673201450 | 39100 | 39150 | 39150 | 39100 | 202 |
| 398 | 20230622 | 120400 | 7665293250 | 39150 | 38800 | 39150 | 38800 | 691 |
| 399 | 20230622 | 120300 | 7638308500 | 38650 | 38750 | 38750 | 38650 | 182 |
| 400 | 20230622 | 120200 | 7631268100 | 39000 | 38750 | 39000 | 38750 | 172 |
| 401 | 20230622 | 120100 | 7624565850 | 38700 | 38700 | 38700 | 38700 | 0 |
| 402 | 20230622 | 120000 | 7624565850 | 38700 | 38700 | 38700 | 38700 | 0 |
| 403 | 20230622 | 115900 | 7624565850 | 38700 | 38850 | 39000 | 38700 | 323 |
| 404 | 20230622 | 115800 | 7612018300 | 38850 | 39050 | 39050 | 38850 | 240 |
| 405 | 20230622 | 115700 | 7602649900 | 39100 | 39100 | 39100 | 39100 | 22 |
| 406 | 20230622 | 115600 | 7601789700 | 39100 | 39000 | 39100 | 39000 | 62 |
| 407 | 20230622 | 115500 | 7599369800 | 38950 | 38950 | 38950 | 38950 | 92 |
| 408 | 20230622 | 115400 | 7595786400 | 38950 | 39100 | 39100 | 38950 | 134 |
| 409 | 20230622 | 115300 | 7590557050 | 39100 | 39100 | 39100 | 39100 | 344 |
| 410 | 20230622 | 115200 | 7577106650 | 39100 | 39050 | 39100 | 39050 | 10 |
| 411 | 20230622 | 115100 | 7576716000 | 39000 | 39000 | 39000 | 39000 | 72 |
| 412 | 20230622 | 115000 | 7573908000 | 38950 | 38950 | 38950 | 38950 | 0 |
| 413 | 20230622 | 114900 | 7573908000 | 38950 | 38900 | 38950 | 38900 | 37 |
| 414 | 20230622 | 114800 | 7572467050 | 38900 | 38900 | 38900 | 38850 | 60 |
| 415 | 20230622 | 114700 | 7570133100 | 38950 | 38950 | 38950 | 38950 | 2 |
| 416 | 20230622 | 114600 | 7570055200 | 38900 | 38950 | 38950 | 38900 | 134 |
| 417 | 20230622 | 114500 | 7564841800 | 39150 | 38950 | 39150 | 38950 | 400 |
| 418 | 20230622 | 114400 | 7549201400 | 38950 | 38850 | 38950 | 38850 | 149 |
| 419 | 20230622 | 114300 | 7543405400 | 38850 | 38750 | 38850 | 38750 | 162 |
| 420 | 20230622 | 114200 | 7537118300 | 38750 | 38750 | 38750 | 38750 | 80 |
| 421 | 20230622 | 114100 | 7534018300 | 38750 | 38750 | 38750 | 38750 | 55 |
| 422 | 20230622 | 114000 | 7531887050 | 38750 | 38750 | 38750 | 38600 | 354 |
| 423 | 20230622 | 113900 | 7518190850 | 38750 | 38750 | 38750 | 38750 | 0 |
| 424 | 20230622 | 113800 | 7518190850 | 38750 | 38750 | 38750 | 38750 | 134 |
| 425 | 20230622 | 113700 | 7512998350 | 38750 | 38700 | 38750 | 38700 | 139 |
| 426 | 20230622 | 113600 | 7507612900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 427 | 20230622 | 113500 | 7507612900 | 38700 | 38700 | 38700 | 38700 | 35 |
| 428 | 20230622 | 113400 | 7506258400 | 38700 | 38700 | 38700 | 38600 | 250 |
| 429 | 20230622 | 113300 | 7496589350 | 38700 | 38650 | 38700 | 38650 | 11 |
| 430 | 20230622 | 113200 | 7496163700 | 38600 | 38600 | 38600 | 38600 | 136 |
| 431 | 20230622 | 113100 | 7490914100 | 38600 | 38650 | 38650 | 38600 | 432 |
| 432 | 20230622 | 113000 | 7474223200 | 38650 | 38650 | 38650 | 38600 | 218 |
| 433 | 20230622 | 112900 | 7465805500 | 38650 | 38650 | 38650 | 38650 | 77 |
| 434 | 20230622 | 112800 | 7462829450 | 38650 | 38650 | 38650 | 38650 | 90 |
| 435 | 20230622 | 112700 | 7459350950 | 38650 | 38750 | 38750 | 38600 | 1186 |
| 436 | 20230622 | 112600 | 7413514200 | 38800 | 38700 | 38800 | 38700 | 109 |
| 437 | 20230622 | 112500 | 7409289200 | 38700 | 38700 | 38700 | 38700 | 158 |
| 438 | 20230622 | 112400 | 7403174600 | 38700 | 38600 | 38700 | 38600 | 474 |
| 439 | 20230622 | 112300 | 7384869050 | 38600 | 38600 | 38750 | 38600 | 723 |
| 440 | 20230622 | 112200 | 7356886250 | 38800 | 38750 | 38800 | 38750 | 20 |
| 441 | 20230622 | 112100 | 7356110400 | 38800 | 38850 | 38850 | 38650 | 1813 |
| 442 | 20230622 | 112000 | 7285763050 | 38850 | 38500 | 38850 | 38500 | 396 |
| 443 | 20230622 | 111900 | 7270477050 | 38500 | 38450 | 38500 | 38450 | 147 |
| 444 | 20230622 | 111800 | 7264819850 | 38450 | 38500 | 38500 | 38450 | 190 |
| 445 | 20230622 | 111700 | 7257513850 | 38250 | 38200 | 38350 | 38100 | 1108 |
| 446 | 20230622 | 111600 | 7215158050 | 38200 | 38300 | 38300 | 38200 | 257 |
| 447 | 20230622 | 111500 | 7205332600 | 38300 | 38350 | 38350 | 38200 | 1084 |
| 448 | 20230622 | 111400 | 7163868750 | 38350 | 38500 | 38500 | 38350 | 614 |
| 449 | 20230622 | 111300 | 7140279100 | 38500 | 38600 | 38600 | 38500 | 2155 |
| 450 | 20230622 | 111200 | 7057279800 | 38600 | 38600 | 38600 | 38550 | 540 |
| 451 | 20230622 | 111100 | 7036450650 | 38600 | 38550 | 38600 | 38550 | 1204 |
| 452 | 20230622 | 111000 | 6989976750 | 38600 | 38750 | 38750 | 38550 | 3427 |
| 453 | 20230622 | 110900 | 6857520550 | 38750 | 38850 | 38850 | 38750 | 209 |
| 454 | 20230622 | 110800 | 6849406600 | 38800 | 38850 | 38850 | 38800 | 625 |
| 455 | 20230622 | 110700 | 6825140000 | 38900 | 39000 | 39000 | 38850 | 1116 |
| 456 | 20230622 | 110600 | 6781687650 | 39000 | 39100 | 39100 | 39000 | 551 |
| 457 | 20230622 | 110500 | 6760173950 | 39250 | 39100 | 39250 | 39100 | 251 |
| 458 | 20230622 | 110400 | 6750337350 | 39100 | 39400 | 39400 | 39000 | 2428 |
| 459 | 20230622 | 110300 | 6655310650 | 39350 | 39300 | 39400 | 39250 | 677 |
| 460 | 20230622 | 110200 | 6628692900 | 39400 | 39300 | 39450 | 39200 | 650 |
| 461 | 20230622 | 110100 | 6603113950 | 39200 | 39300 | 39400 | 39100 | 516 |
| 462 | 20230622 | 110000 | 6582835850 | 39100 | 39100 | 39300 | 39050 | 838 |
| 463 | 20230622 | 105900 | 6550054000 | 39050 | 39100 | 39100 | 39050 | 370 |
| 464 | 20230622 | 105800 | 6535588300 | 39200 | 39150 | 39200 | 39100 | 261 |
| 465 | 20230622 | 105700 | 6525381150 | 39100 | 39000 | 39100 | 39000 | 285 |
| 466 | 20230622 | 105600 | 6514243900 | 39050 | 39000 | 39100 | 39000 | 762 |
| 467 | 20230622 | 105500 | 6484503500 | 39000 | 38750 | 39000 | 38700 | 641 |
| 468 | 20230622 | 105400 | 6459630800 | 38700 | 38800 | 38800 | 38700 | 716 |
| 469 | 20230622 | 105300 | 6431890250 | 38600 | 38600 | 38800 | 38550 | 743 |
| 470 | 20230622 | 105200 | 6403166500 | 38550 | 38850 | 38850 | 38500 | 2418 |
| 471 | 20230622 | 105100 | 6309803000 | 38900 | 39100 | 39100 | 38850 | 3085 |
| 472 | 20230622 | 105000 | 6189455050 | 39050 | 39200 | 39200 | 39050 | 486 |
| 473 | 20230622 | 104900 | 6170441250 | 39100 | 39100 | 39100 | 39100 | 127 |
| 474 | 20230622 | 104800 | 6165475550 | 39100 | 39100 | 39250 | 39100 | 99 |
| 475 | 20230622 | 104700 | 6161604500 | 39100 | 39100 | 39200 | 39100 | 264 |
| 476 | 20230622 | 104600 | 6151272100 | 39200 | 39150 | 39200 | 39100 | 1146 |
| 477 | 20230622 | 104500 | 6106441000 | 39200 | 39250 | 39250 | 39200 | 1493 |
| 478 | 20230622 | 104400 | 6047907500 | 39250 | 39300 | 39400 | 39200 | 729 |
| 479 | 20230622 | 104300 | 6019212500 | 39350 | 39400 | 39400 | 39200 | 653 |
| 480 | 20230622 | 104200 | 5993584050 | 39400 | 39200 | 39400 | 39200 | 415 |
| 481 | 20230622 | 104100 | 5977300900 | 39100 | 39350 | 39350 | 39100 | 2553 |
| 482 | 20230622 | 104000 | 5877334350 | 39350 | 39250 | 39350 | 39200 | 251 |
| 483 | 20230622 | 103900 | 5867470100 | 39200 | 39300 | 39300 | 39200 | 519 |
| 484 | 20230622 | 103800 | 5847094650 | 39300 | 39350 | 39350 | 39300 | 200 |
| 485 | 20230622 | 103700 | 5839228400 | 39350 | 39150 | 39350 | 39150 | 437 |
| 486 | 20230622 | 103600 | 5822083200 | 39150 | 39200 | 39200 | 39100 | 1596 |
| 487 | 20230622 | 103500 | 5759663700 | 39200 | 39250 | 39300 | 39150 | 441 |
| 488 | 20230622 | 103400 | 5742366950 | 39250 | 39250 | 39250 | 39250 | 203 |
| 489 | 20230622 | 103300 | 5734399200 | 39250 | 39150 | 39250 | 39100 | 1055 |
| 490 | 20230622 | 103200 | 5693109450 | 39150 | 39250 | 39250 | 39150 | 818 |
| 491 | 20230622 | 103100 | 5661054600 | 39250 | 39350 | 39400 | 39250 | 667 |
| 492 | 20230622 | 103000 | 5634824850 | 39400 | 39500 | 39500 | 39400 | 958 |
| 493 | 20230622 | 102900 | 5597016000 | 39550 | 39550 | 39600 | 39550 | 679 |
| 494 | 20230622 | 102800 | 5570161350 | 39550 | 39700 | 39700 | 39550 | 215 |
| 495 | 20230622 | 102700 | 5561633300 | 39700 | 39550 | 39700 | 39550 | 161 |
| 496 | 20230622 | 102600 | 5555265100 | 39550 | 39550 | 39550 | 39500 | 287 |
| 497 | 20230622 | 102500 | 5543914650 | 39550 | 39550 | 39550 | 39500 | 317 |
| 498 | 20230622 | 102400 | 5531388400 | 39550 | 39600 | 39700 | 39550 | 244 |
| 499 | 20230622 | 102300 | 5521733300 | 39550 | 39600 | 39600 | 39550 | 275 |
| 500 | 20230622 | 102200 | 5510849550 | 39600 | 39750 | 39750 | 39550 | 501 |
| 501 | 20230622 | 102100 | 5491012300 | 39700 | 39700 | 39750 | 39600 | 237 |
| 502 | 20230622 | 102000 | 5481607200 | 39700 | 39600 | 39700 | 39600 | 163 |
| 503 | 20230622 | 101900 | 5475150800 | 39600 | 39850 | 39850 | 39600 | 378 |
| 504 | 20230622 | 101800 | 5460148750 | 39850 | 39550 | 39850 | 39550 | 301 |
| 505 | 20230622 | 101700 | 5448184950 | 39550 | 39400 | 40000 | 39200 | 1699 |
| 506 | 20230622 | 101600 | 5381140200 | 39400 | 39750 | 39800 | 39400 | 3099 |
| 507 | 20230622 | 101500 | 5258573550 | 39750 | 39700 | 39800 | 39650 | 388 |
| 508 | 20230622 | 101400 | 5243155500 | 39700 | 39750 | 39800 | 39700 | 928 |
| 509 | 20230622 | 101300 | 5206299150 | 39750 | 39950 | 39950 | 39700 | 2111 |
| 510 | 20230622 | 101200 | 5122371000 | 39950 | 39800 | 40000 | 39700 | 1047 |
| 511 | 20230622 | 101100 | 5080695700 | 39750 | 39950 | 40000 | 39700 | 2582 |
| 512 | 20230622 | 101000 | 4977861800 | 40000 | 40450 | 40600 | 39900 | 6254 |
| 513 | 20230622 | 100900 | 4727053450 | 40600 | 40800 | 40800 | 40400 | 3316 |
| 514 | 20230622 | 100800 | 4592495700 | 40800 | 40700 | 40800 | 40650 | 2855 |
| 515 | 20230622 | 100700 | 4476243000 | 40700 | 40500 | 40700 | 40350 | 2111 |
| 516 | 20230622 | 100600 | 4390754350 | 40500 | 40400 | 40600 | 40400 | 499 |
| 517 | 20230622 | 100500 | 4370550700 | 40550 | 40400 | 40550 | 40400 | 226 |
| 518 | 20230622 | 100400 | 4361398100 | 40400 | 40300 | 40600 | 40300 | 1439 |
| 519 | 20230622 | 100300 | 4303272150 | 40300 | 40300 | 40300 | 40300 | 194 |
| 520 | 20230622 | 100200 | 4295453950 | 40250 | 40250 | 40300 | 40200 | 242 |
| 521 | 20230622 | 100100 | 4285712250 | 40250 | 40400 | 40400 | 40250 | 189 |
| 522 | 20230622 | 100000 | 4278097200 | 40300 | 40200 | 40300 | 40150 | 1095 |
| 523 | 20230622 | 095900 | 4234083950 | 40200 | 40200 | 40250 | 40150 | 331 |
| 524 | 20230622 | 095800 | 4220784900 | 40150 | 40250 | 40250 | 40100 | 1842 |
| 525 | 20230622 | 095700 | 4146760300 | 40200 | 40100 | 40250 | 40050 | 694 |
| 526 | 20230622 | 095600 | 4118927300 | 40050 | 40200 | 40200 | 40050 | 1723 |
| 527 | 20230622 | 095500 | 4049846700 | 40150 | 40350 | 40400 | 40150 | 2672 |
| 528 | 20230622 | 095400 | 3942317200 | 40350 | 40450 | 40450 | 40250 | 1024 |
| 529 | 20230622 | 095300 | 3901029450 | 40400 | 40450 | 40650 | 40350 | 1179 |
| 530 | 20230622 | 095200 | 3853187800 | 40500 | 40550 | 40550 | 40500 | 404 |
| 531 | 20230622 | 095100 | 3836824850 | 40550 | 40400 | 40550 | 40400 | 1197 |
| 532 | 20230622 | 095000 | 3788424500 | 40400 | 40450 | 40500 | 40300 | 3453 |
| 533 | 20230622 | 094900 | 3649085400 | 40450 | 40650 | 40650 | 40450 | 1451 |
| 534 | 20230622 | 094800 | 3590264000 | 40650 | 40950 | 40950 | 40600 | 2395 |
| 535 | 20230622 | 094700 | 3492484850 | 41000 | 41050 | 41150 | 41000 | 3704 |
| 536 | 20230622 | 094600 | 3340385150 | 41000 | 41250 | 41250 | 40850 | 6044 |
| 537 | 20230622 | 094500 | 3092179950 | 41250 | 41350 | 41350 | 41200 | 2578 |
| 538 | 20230622 | 094400 | 2985778600 | 41350 | 41150 | 41400 | 41150 | 6514 |
| 539 | 20230622 | 094300 | 2716756450 | 41200 | 41250 | 41300 | 41100 | 6082 |
| 540 | 20230622 | 094200 | 2466221800 | 41250 | 41200 | 41250 | 40900 | 2810 |
| 541 | 20230622 | 094100 | 2350608500 | 41000 | 40800 | 41250 | 40700 | 7725 |
| 542 | 20230622 | 094000 | 2033738500 | 40800 | 40650 | 40850 | 40650 | 3584 |
| 543 | 20230622 | 093900 | 1887539400 | 40500 | 40600 | 40700 | 40350 | 1162 |
| 544 | 20230622 | 093800 | 1840393350 | 40650 | 40750 | 40750 | 40350 | 2184 |
| 545 | 20230622 | 093700 | 1751670800 | 40750 | 40700 | 40800 | 40600 | 661 |
| 546 | 20230622 | 093600 | 1724738050 | 40800 | 40600 | 40850 | 40600 | 3550 |
| 547 | 20230622 | 093500 | 1580253750 | 40600 | 40350 | 40600 | 40350 | 3088 |
| 548 | 20230622 | 093400 | 1455231100 | 40400 | 40500 | 40500 | 40350 | 1084 |
| 549 | 20230622 | 093300 | 1411407000 | 40500 | 40400 | 40500 | 40350 | 1293 |
| 550 | 20230622 | 093200 | 1359125850 | 40400 | 40400 | 40400 | 40350 | 643 |
| 551 | 20230622 | 093100 | 1333166550 | 40400 | 40450 | 40450 | 40350 | 453 |
| 552 | 20230622 | 093000 | 1314856250 | 40450 | 40500 | 40550 | 40300 | 1201 |
| 553 | 20230622 | 092900 | 1266300050 | 40500 | 40500 | 40600 | 40450 | 897 |
| 554 | 20230622 | 092800 | 1229961150 | 40500 | 40250 | 40500 | 40250 | 2484 |
| 555 | 20230622 | 092700 | 1129533200 | 40250 | 40250 | 40300 | 40200 | 418 |
| 556 | 20230622 | 092600 | 1112704300 | 40250 | 40250 | 40250 | 40200 | 504 |
| 557 | 20230622 | 092500 | 1092424600 | 40250 | 40200 | 40250 | 40200 | 425 |
| 558 | 20230622 | 092400 | 1075318600 | 40250 | 40150 | 40250 | 40150 | 1019 |
| 559 | 20230622 | 092300 | 1034369300 | 40150 | 40100 | 40200 | 40050 | 384 |
| 560 | 20230622 | 092200 | 1018948300 | 40100 | 39900 | 40100 | 39900 | 1313 |
| 561 | 20230622 | 092100 | 966449050 | 39900 | 40100 | 40100 | 39900 | 446 |
| 562 | 20230622 | 092000 | 948634000 | 40000 | 40100 | 40200 | 39950 | 540 |
| 563 | 20230622 | 091900 | 927010600 | 40100 | 40250 | 40250 | 40050 | 4371 |
| 564 | 20230622 | 091800 | 751232200 | 40300 | 40250 | 40300 | 40200 | 321 |
| 565 | 20230622 | 091700 | 738312700 | 40250 | 40200 | 40250 | 40200 | 569 |
| 566 | 20230622 | 091600 | 715413950 | 40100 | 40100 | 40200 | 40000 | 788 |
| 567 | 20230622 | 091500 | 683793350 | 40100 | 39950 | 40100 | 39900 | 691 |
| 568 | 20230622 | 091400 | 656153000 | 39950 | 40050 | 40050 | 39900 | 362 |
| 569 | 20230622 | 091300 | 641687800 | 40050 | 40150 | 40250 | 40000 | 662 |
| 570 | 20230622 | 091200 | 615125650 | 40000 | 40100 | 40200 | 39850 | 2933 |
| 571 | 20230622 | 091100 | 497654200 | 40100 | 40050 | 40150 | 40000 | 162 |
| 572 | 20230622 | 091000 | 491163450 | 40000 | 40100 | 40200 | 39850 | 1104 |
| 573 | 20230622 | 090900 | 447031650 | 40000 | 40150 | 40400 | 40000 | 2003 |
| 574 | 20230622 | 090800 | 366551250 | 40150 | 39550 | 40200 | 39550 | 2311 |
| 575 | 20230622 | 090700 | 274360050 | 39600 | 39700 | 39750 | 39550 | 2658 |
| 576 | 20230622 | 090600 | 168833850 | 39700 | 39500 | 39700 | 39500 | 408 |
| 577 | 20230622 | 090500 | 152675750 | 39450 | 39250 | 39450 | 39150 | 815 |
| 578 | 20230622 | 090400 | 120633950 | 39100 | 39100 | 39100 | 39100 | 175 |
| 579 | 20230622 | 090300 | 113791450 | 39350 | 39100 | 39400 | 39050 | 386 |
| 580 | 20230622 | 090200 | 98653000 | 39100 | 39200 | 39300 | 39100 | 457 |
| 581 | 20230622 | 090100 | 80727800 | 39050 | 38650 | 39200 | 38650 | 1001 |
| 582 | 20230622 | 090000 | 41756050 | 38600 | 38850 | 38850 | 38500 | 1028 |