34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 193100 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 38886 |
| 3 | 20230622 | 193000 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20230622 | 192900 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20230622 | 192800 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20230622 | 192700 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20230622 | 192600 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20230622 | 192500 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20230622 | 192400 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20230622 | 192300 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20230622 | 192200 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20230622 | 192100 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20230622 | 192000 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20230622 | 191900 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20230622 | 191800 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20230622 | 191700 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20230622 | 191600 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20230622 | 191500 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20230622 | 191400 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20230622 | 191300 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20230622 | 191200 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20230622 | 191100 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20230622 | 191000 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20230622 | 190900 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20230622 | 190800 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20230622 | 190700 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20230622 | 190600 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20230622 | 190500 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20230622 | 190400 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20230622 | 190300 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20230622 | 190200 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20230622 | 190100 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 38886 |
| 33 | 20230622 | 190000 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20230622 | 185900 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20230622 | 185800 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20230622 | 185700 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20230622 | 185600 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20230622 | 185500 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20230622 | 185400 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20230622 | 185300 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20230622 | 185200 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20230622 | 185100 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20230622 | 185000 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20230622 | 184900 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20230622 | 184800 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20230622 | 184700 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20230622 | 184600 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20230622 | 184500 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20230622 | 184400 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20230622 | 184300 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20230622 | 184200 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20230622 | 184100 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20230622 | 184000 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20230622 | 183900 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20230622 | 183800 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20230622 | 183700 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20230622 | 183600 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20230622 | 183500 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20230622 | 183400 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20230622 | 183300 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20230622 | 183200 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20230622 | 183100 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 38886 |
| 63 | 20230622 | 183000 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20230622 | 182900 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20230622 | 182800 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20230622 | 182700 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20230622 | 182600 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20230622 | 182500 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20230622 | 182400 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20230622 | 182300 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20230622 | 182200 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20230622 | 182100 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20230622 | 182000 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20230622 | 181900 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20230622 | 181800 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20230622 | 181700 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20230622 | 181600 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20230622 | 181500 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20230622 | 181400 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20230622 | 181300 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20230622 | 181200 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20230622 | 181100 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20230622 | 181000 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20230622 | 180900 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20230622 | 180800 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20230622 | 180700 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20230622 | 180600 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20230622 | 180500 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20230622 | 180400 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20230622 | 180300 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20230622 | 180200 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20230622 | 180100 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 38886 |
| 93 | 20230622 | 180000 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20230622 | 175900 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20230622 | 175800 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20230622 | 175700 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20230622 | 175600 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20230622 | 175500 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20230622 | 175400 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20230622 | 175300 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20230622 | 175200 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20230622 | 175100 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20230622 | 175000 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20230622 | 174900 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20230622 | 174800 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20230622 | 174700 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20230622 | 174600 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20230622 | 174500 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20230622 | 174400 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20230622 | 174300 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20230622 | 174200 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20230622 | 174100 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20230622 | 174000 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20230622 | 173900 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20230622 | 173800 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20230622 | 173700 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20230622 | 173600 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20230622 | 173500 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20230622 | 173400 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20230622 | 173300 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20230622 | 173200 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20230622 | 173100 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 38886 |
| 123 | 20230622 | 173000 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20230622 | 172900 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20230622 | 172800 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20230622 | 172700 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20230622 | 172600 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20230622 | 172500 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20230622 | 172400 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20230622 | 172300 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20230622 | 172200 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20230622 | 172100 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20230622 | 172000 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20230622 | 171900 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20230622 | 171800 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20230622 | 171700 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20230622 | 171600 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20230622 | 171500 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20230622 | 171400 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20230622 | 171300 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20230622 | 171200 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20230622 | 171100 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20230622 | 171000 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20230622 | 170900 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20230622 | 170800 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20230622 | 170700 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20230622 | 170600 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20230622 | 170500 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20230622 | 170400 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20230622 | 170300 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20230622 | 170200 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20230622 | 170100 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 38886 |
| 153 | 20230622 | 170000 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20230622 | 165900 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20230622 | 165800 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20230622 | 165700 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20230622 | 165600 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20230622 | 165500 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20230622 | 165400 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20230622 | 165300 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20230622 | 165200 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20230622 | 165100 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20230622 | 165000 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20230622 | 164900 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20230622 | 164800 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20230622 | 164700 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20230622 | 164600 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20230622 | 164500 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20230622 | 164400 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20230622 | 164300 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20230622 | 164200 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20230622 | 164100 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20230622 | 164000 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20230622 | 163900 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20230622 | 163800 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20230622 | 163700 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20230622 | 163600 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20230622 | 163500 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20230622 | 163400 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20230622 | 163300 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20230622 | 163200 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20230622 | 163100 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 38886 |
| 183 | 20230622 | 163000 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20230622 | 162900 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20230622 | 162800 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20230622 | 162700 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20230622 | 162600 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20230622 | 162500 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20230622 | 162400 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20230622 | 162300 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20230622 | 162200 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20230622 | 162100 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20230622 | 162000 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20230622 | 161900 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 195 | 20230622 | 161800 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20230622 | 161700 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 197 | 20230622 | 161600 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 198 | 20230622 | 161500 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 199 | 20230622 | 161400 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 200 | 20230622 | 161300 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 201 | 20230622 | 161200 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 202 | 20230622 | 161100 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 203 | 20230622 | 161000 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 204 | 20230622 | 160900 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 205 | 20230622 | 160800 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 206 | 20230622 | 160700 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 207 | 20230622 | 160600 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 208 | 20230622 | 160500 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 209 | 20230622 | 160400 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 210 | 20230622 | 160300 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 211 | 20230622 | 160200 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 212 | 20230622 | 160100 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 38886 |
| 213 | 20230622 | 160000 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 214 | 20230622 | 155900 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 215 | 20230622 | 155800 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 216 | 20230622 | 155700 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 217 | 20230622 | 155600 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 218 | 20230622 | 155500 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 219 | 20230622 | 155400 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 220 | 20230622 | 155300 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 221 | 20230622 | 155200 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 222 | 20230622 | 155100 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 223 | 20230622 | 155000 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 224 | 20230622 | 154900 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 225 | 20230622 | 154800 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 226 | 20230622 | 154700 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 227 | 20230622 | 154600 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 228 | 20230622 | 154500 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 229 | 20230622 | 154400 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 230 | 20230622 | 154300 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 231 | 20230622 | 154200 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 232 | 20230622 | 154100 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 233 | 20230622 | 154000 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 234 | 20230622 | 153900 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 235 | 20230622 | 153800 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 236 | 20230622 | 153700 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 237 | 20230622 | 153600 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 238 | 20230622 | 153500 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 239 | 20230622 | 153400 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 240 | 20230622 | 153300 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 241 | 20230622 | 153200 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 242 | 20230622 | 153100 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 38886 |
| 243 | 20230622 | 153000 | 14947970450 | 43500 | 43500 | 43500 | 43500 | 38886 |
| 244 | 20230622 | 152900 | 13256429450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 245 | 20230622 | 152800 | 13256429450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 246 | 20230622 | 152700 | 13256429450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 247 | 20230622 | 152600 | 13256429450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 248 | 20230622 | 152500 | 13256429450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 249 | 20230622 | 152400 | 13256429450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 250 | 20230622 | 152300 | 13256429450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 251 | 20230622 | 152200 | 13256429450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 252 | 20230622 | 152100 | 13256429450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 253 | 20230622 | 152000 | 13256429450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 254 | 20230622 | 151900 | 13256429450 | 43500 | 43450 | 43500 | 43400 | 514 |
| 255 | 20230622 | 151800 | 13234098800 | 43450 | 43450 | 43500 | 43400 | 257 |
| 256 | 20230622 | 151700 | 13222933800 | 43450 | 43450 | 43450 | 43350 | 816 |
| 257 | 20230622 | 151600 | 13187495450 | 43400 | 43450 | 43450 | 43400 | 1015 |
| 258 | 20230622 | 151500 | 13143439650 | 43450 | 43450 | 43450 | 43400 | 290 |
| 259 | 20230622 | 151400 | 13130845550 | 43400 | 43450 | 43450 | 43400 | 554 |
| 260 | 20230622 | 151300 | 13106794700 | 43450 | 43450 | 43450 | 43400 | 276 |
| 261 | 20230622 | 151200 | 13094810350 | 43400 | 43450 | 43450 | 43400 | 315 |
| 262 | 20230622 | 151100 | 13081134300 | 43450 | 43450 | 43450 | 43400 | 467 |
| 263 | 20230622 | 151000 | 13060845200 | 43500 | 43450 | 43500 | 43450 | 575 |
| 264 | 20230622 | 150900 | 13035856050 | 43450 | 43500 | 43500 | 43450 | 285 |
| 265 | 20230622 | 150800 | 13023463500 | 43450 | 43500 | 43500 | 43450 | 298 |
| 266 | 20230622 | 150700 | 13010510750 | 43450 | 43500 | 43500 | 43450 | 383 |
| 267 | 20230622 | 150600 | 12993862250 | 43500 | 43500 | 43500 | 43450 | 211 |
| 268 | 20230622 | 150500 | 12984687200 | 43450 | 43500 | 43500 | 43450 | 346 |
| 269 | 20230622 | 150400 | 12969646500 | 43450 | 43450 | 43500 | 43450 | 326 |
| 270 | 20230622 | 150300 | 12955474400 | 43500 | 43500 | 43500 | 43450 | 252 |
| 271 | 20230622 | 150200 | 12944512700 | 43550 | 43550 | 43550 | 43500 | 890 |
| 272 | 20230622 | 150100 | 12905791300 | 43550 | 43550 | 43550 | 43500 | 237 |
| 273 | 20230622 | 150000 | 12895475350 | 43550 | 43550 | 43550 | 43500 | 261 |
| 274 | 20230622 | 145900 | 12884112750 | 43500 | 43500 | 43550 | 43500 | 892 |
| 275 | 20230622 | 145800 | 12845275050 | 43550 | 43450 | 43550 | 43450 | 2148 |
| 276 | 20230622 | 145700 | 12751831700 | 43500 | 43500 | 43500 | 43450 | 453 |
| 277 | 20230622 | 145600 | 12732139450 | 43500 | 43500 | 43500 | 43450 | 351 |
| 278 | 20230622 | 145500 | 12716877200 | 43500 | 43450 | 43500 | 43450 | 324 |
| 279 | 20230622 | 145400 | 12702794650 | 43500 | 43500 | 43500 | 43450 | 370 |
| 280 | 20230622 | 145300 | 12686708750 | 43500 | 43450 | 43500 | 43450 | 410 |
| 281 | 20230622 | 145200 | 12668884500 | 43500 | 43500 | 43500 | 43450 | 366 |
| 282 | 20230622 | 145100 | 12652974550 | 43500 | 43500 | 43500 | 43450 | 905 |
| 283 | 20230622 | 145000 | 12613614200 | 43500 | 43500 | 43500 | 43450 | 439 |
| 284 | 20230622 | 144900 | 12594524700 | 43450 | 43500 | 43500 | 43450 | 2060 |
| 285 | 20230622 | 144800 | 12504926550 | 43500 | 43400 | 43500 | 43350 | 1533 |
| 286 | 20230622 | 144700 | 12438334250 | 43400 | 43400 | 43450 | 43350 | 761 |
| 287 | 20230622 | 144600 | 12405292700 | 43450 | 43350 | 43450 | 43350 | 2005 |
| 288 | 20230622 | 144500 | 12318267200 | 43400 | 43400 | 43400 | 43350 | 260 |
| 289 | 20230622 | 144400 | 12306989350 | 43400 | 43400 | 43400 | 43350 | 451 |
| 290 | 20230622 | 144300 | 12287431300 | 43400 | 43400 | 43400 | 43300 | 802 |
| 291 | 20230622 | 144200 | 12252655750 | 43400 | 43450 | 43450 | 43350 | 1411 |
| 292 | 20230622 | 144100 | 12191418300 | 43400 | 43500 | 43500 | 43400 | 437 |
| 293 | 20230622 | 144000 | 12172431200 | 43500 | 43450 | 43500 | 43450 | 499 |
| 294 | 20230622 | 143900 | 12150742800 | 43500 | 43500 | 43500 | 43450 | 396 |
| 295 | 20230622 | 143800 | 12133528550 | 43450 | 43500 | 43500 | 43450 | 246 |
| 296 | 20230622 | 143700 | 12122836500 | 43450 | 43550 | 43550 | 43450 | 713 |
| 297 | 20230622 | 143600 | 12091823050 | 43500 | 43450 | 43550 | 43450 | 700 |
| 298 | 20230622 | 143500 | 12061373900 | 43450 | 43400 | 43500 | 43400 | 1221 |
| 299 | 20230622 | 143400 | 12008295000 | 43400 | 43400 | 43450 | 43400 | 675 |
| 300 | 20230622 | 143300 | 11978975200 | 43450 | 43400 | 43450 | 43350 | 2483 |
| 301 | 20230622 | 143200 | 11871221200 | 43400 | 43400 | 43400 | 43350 | 204 |
| 302 | 20230622 | 143100 | 11862374650 | 43400 | 43350 | 43400 | 43350 | 298 |
| 303 | 20230622 | 143000 | 11849452450 | 43400 | 43350 | 43400 | 43350 | 6304 |
| 304 | 20230622 | 142900 | 11575933600 | 43350 | 43400 | 43400 | 43300 | 356 |
| 305 | 20230622 | 142800 | 11560505800 | 43350 | 43400 | 43400 | 43350 | 867 |
| 306 | 20230622 | 142700 | 11522916650 | 43400 | 43350 | 43400 | 43350 | 544 |
| 307 | 20230622 | 142600 | 11499329050 | 43350 | 43450 | 43450 | 43350 | 826 |
| 308 | 20230622 | 142500 | 11463511700 | 43450 | 43450 | 43450 | 43400 | 753 |
| 309 | 20230622 | 142400 | 11430828600 | 43450 | 43400 | 43450 | 43400 | 1273 |
| 310 | 20230622 | 142300 | 11375575400 | 43450 | 43400 | 43450 | 43400 | 392 |
| 311 | 20230622 | 142200 | 11358556700 | 43450 | 43500 | 43500 | 43450 | 2902 |
| 312 | 20230622 | 142100 | 11232459350 | 43500 | 43450 | 43500 | 43450 | 276 |
| 313 | 20230622 | 142000 | 11220463450 | 43500 | 43500 | 43500 | 43450 | 707 |
| 314 | 20230622 | 141900 | 11189727200 | 43450 | 43450 | 43500 | 43450 | 472 |
| 315 | 20230622 | 141800 | 11169212350 | 43500 | 43500 | 43500 | 43450 | 209 |
| 316 | 20230622 | 141700 | 11160128250 | 43500 | 43500 | 43500 | 43450 | 302 |
| 317 | 20230622 | 141600 | 11147002500 | 43450 | 43500 | 43500 | 43450 | 357 |
| 318 | 20230622 | 141500 | 11131482950 | 43500 | 43500 | 43500 | 43450 | 761 |
| 319 | 20230622 | 141400 | 11098413850 | 43500 | 43500 | 43550 | 43450 | 470 |
| 320 | 20230622 | 141300 | 11077967050 | 43550 | 43550 | 43550 | 43500 | 294 |
| 321 | 20230622 | 141200 | 11065170150 | 43550 | 43550 | 43550 | 43500 | 357 |
| 322 | 20230622 | 141100 | 11049638550 | 43550 | 43550 | 43550 | 43500 | 380 |
| 323 | 20230622 | 141000 | 11033103750 | 43500 | 43550 | 43550 | 43500 | 748 |
| 324 | 20230622 | 140900 | 11000545150 | 43500 | 43500 | 43550 | 43450 | 1221 |
| 325 | 20230622 | 140800 | 10947448150 | 43450 | 43500 | 43500 | 43450 | 201 |
| 326 | 20230622 | 140700 | 10938709800 | 43500 | 43450 | 43500 | 43450 | 2507 |
| 327 | 20230622 | 140600 | 10829771500 | 43500 | 43450 | 43600 | 43400 | 692 |
| 328 | 20230622 | 140500 | 10799672950 | 43450 | 43550 | 43550 | 43400 | 3654 |
| 329 | 20230622 | 140400 | 10640809900 | 43550 | 43550 | 43600 | 43550 | 316 |
| 330 | 20230622 | 140300 | 10627044050 | 43600 | 43550 | 43600 | 43500 | 448 |
| 331 | 20230622 | 140200 | 10607529700 | 43600 | 43600 | 43600 | 43550 | 474 |
| 332 | 20230622 | 140100 | 10586882900 | 43600 | 43550 | 43600 | 43550 | 598 |
| 333 | 20230622 | 140000 | 10560829550 | 43550 | 43550 | 43600 | 43500 | 500 |
| 334 | 20230622 | 135900 | 10539055900 | 43550 | 43550 | 43550 | 43500 | 327 |
| 335 | 20230622 | 135800 | 10524826200 | 43500 | 43600 | 43600 | 43500 | 386 |
| 336 | 20230622 | 135700 | 10508018900 | 43600 | 43550 | 43600 | 43450 | 1801 |
| 337 | 20230622 | 135600 | 10429624800 | 43550 | 43550 | 43550 | 43500 | 367 |
| 338 | 20230622 | 135500 | 10413650550 | 43550 | 43550 | 43600 | 43500 | 610 |
| 339 | 20230622 | 135400 | 10387079950 | 43600 | 43600 | 43600 | 43550 | 413 |
| 340 | 20230622 | 135300 | 10369086850 | 43500 | 43550 | 43600 | 43500 | 2613 |
| 341 | 20230622 | 135200 | 10255288350 | 43550 | 43550 | 43600 | 43500 | 555 |
| 342 | 20230622 | 135100 | 10231116250 | 43600 | 43550 | 43600 | 43500 | 1169 |
| 343 | 20230622 | 135000 | 10180206050 | 43550 | 43600 | 43650 | 43500 | 3334 |
| 344 | 20230622 | 134900 | 10034761000 | 43600 | 43650 | 43650 | 43600 | 647 |
| 345 | 20230622 | 134800 | 10006546100 | 43600 | 43650 | 43750 | 43600 | 1424 |
| 346 | 20230622 | 134700 | 9944356150 | 43650 | 43700 | 43750 | 43650 | 736 |
| 347 | 20230622 | 134600 | 9912197650 | 43750 | 43700 | 43750 | 43700 | 354 |
| 348 | 20230622 | 134500 | 9896718200 | 43750 | 43750 | 43800 | 43700 | 917 |
| 349 | 20230622 | 134400 | 9856600550 | 43750 | 43800 | 43800 | 43750 | 754 |
| 350 | 20230622 | 134300 | 9823607000 | 43750 | 43750 | 43800 | 43700 | 431 |
| 351 | 20230622 | 134200 | 9804755250 | 43700 | 43800 | 43800 | 43700 | 1038 |
| 352 | 20230622 | 134100 | 9759311350 | 43750 | 43750 | 43800 | 43750 | 264 |
| 353 | 20230622 | 134000 | 9747756850 | 43750 | 43800 | 43800 | 43750 | 576 |
| 354 | 20230622 | 133900 | 9722542600 | 43750 | 43800 | 43800 | 43750 | 468 |
| 355 | 20230622 | 133800 | 9702061350 | 43800 | 43800 | 43800 | 43750 | 440 |
| 356 | 20230622 | 133700 | 9682802100 | 43800 | 43800 | 43850 | 43750 | 654 |
| 357 | 20230622 | 133600 | 9654151850 | 43850 | 43800 | 43900 | 43750 | 3709 |
| 358 | 20230622 | 133500 | 9491556550 | 43800 | 43750 | 43800 | 43750 | 184 |
| 359 | 20230622 | 133400 | 9483502300 | 43800 | 43850 | 43850 | 43750 | 580 |
| 360 | 20230622 | 133300 | 9458096000 | 43850 | 43800 | 43850 | 43750 | 1187 |
| 361 | 20230622 | 133200 | 9406104200 | 43800 | 43750 | 43800 | 43750 | 385 |
| 362 | 20230622 | 133100 | 9389243700 | 43800 | 43800 | 43800 | 43750 | 247 |
| 363 | 20230622 | 133000 | 9378432400 | 43800 | 43800 | 43800 | 43750 | 836 |
| 364 | 20230622 | 132900 | 9341819550 | 43800 | 43750 | 43800 | 43750 | 201 |
| 365 | 20230622 | 132800 | 9333020600 | 43800 | 43800 | 43800 | 43750 | 246 |
| 366 | 20230622 | 132700 | 9322250750 | 43800 | 43750 | 43800 | 43700 | 885 |
| 367 | 20230622 | 132600 | 9283528750 | 43700 | 43750 | 43750 | 43700 | 223 |
| 368 | 20230622 | 132500 | 9273775400 | 43700 | 43750 | 43800 | 43650 | 458 |
| 369 | 20230622 | 132400 | 9253752650 | 43750 | 43750 | 43800 | 43700 | 845 |
| 370 | 20230622 | 132300 | 9216783800 | 43750 | 43800 | 43800 | 43700 | 223 |
| 371 | 20230622 | 132200 | 9207026600 | 43750 | 43800 | 43800 | 43700 | 284 |
| 372 | 20230622 | 132100 | 9194599850 | 43800 | 43800 | 43800 | 43750 | 777 |
| 373 | 20230622 | 132000 | 9160602550 | 43800 | 43750 | 43800 | 43750 | 425 |
| 374 | 20230622 | 131900 | 9141996950 | 43750 | 43800 | 43800 | 43750 | 140 |
| 375 | 20230622 | 131800 | 9135866850 | 43800 | 43800 | 43800 | 43750 | 1155 |
| 376 | 20230622 | 131700 | 9085285350 | 43800 | 43800 | 43800 | 43750 | 272 |
| 377 | 20230622 | 131600 | 9073376950 | 43750 | 43750 | 43800 | 43750 | 213 |
| 378 | 20230622 | 131500 | 9064052600 | 43800 | 43800 | 43800 | 43750 | 605 |
| 379 | 20230622 | 131400 | 9037560650 | 43800 | 43800 | 43800 | 43750 | 288 |
| 380 | 20230622 | 131300 | 9024950650 | 43800 | 43800 | 43800 | 43750 | 394 |
| 381 | 20230622 | 131200 | 9007706900 | 43800 | 43800 | 43800 | 43750 | 1426 |
| 382 | 20230622 | 131100 | 8945255650 | 43800 | 43800 | 43800 | 43750 | 247 |
| 383 | 20230622 | 131000 | 8934439000 | 43750 | 43750 | 43800 | 43750 | 329 |
| 384 | 20230622 | 130900 | 8920039100 | 43800 | 43750 | 43800 | 43750 | 671 |
| 385 | 20230622 | 130800 | 8890651850 | 43800 | 43800 | 43800 | 43750 | 215 |
| 386 | 20230622 | 130700 | 8881238700 | 43800 | 43800 | 43800 | 43750 | 510 |
| 387 | 20230622 | 130600 | 8858916450 | 43750 | 43800 | 43800 | 43750 | 415 |
| 388 | 20230622 | 130500 | 8840739700 | 43800 | 43800 | 43800 | 43750 | 245 |
| 389 | 20230622 | 130400 | 8830013000 | 43800 | 43750 | 43800 | 43750 | 480 |
| 390 | 20230622 | 130300 | 8808994600 | 43800 | 43750 | 43800 | 43750 | 597 |
| 391 | 20230622 | 130200 | 8782848750 | 43800 | 43750 | 43800 | 43750 | 306 |
| 392 | 20230622 | 130100 | 8769454250 | 43800 | 43800 | 43800 | 43750 | 160 |
| 393 | 20230622 | 130000 | 8762446450 | 43750 | 43800 | 43800 | 43700 | 804 |
| 394 | 20230622 | 125900 | 8727245250 | 43750 | 43750 | 43800 | 43750 | 410 |
| 395 | 20230622 | 125800 | 8709301350 | 43800 | 43800 | 43800 | 43750 | 129 |
| 396 | 20230622 | 125700 | 8703653550 | 43800 | 43750 | 43800 | 43750 | 811 |
| 397 | 20230622 | 125600 | 8668135150 | 43800 | 43750 | 43800 | 43750 | 278 |
| 398 | 20230622 | 125500 | 8655966200 | 43800 | 43800 | 43800 | 43750 | 211 |
| 399 | 20230622 | 125400 | 8646729450 | 43800 | 43700 | 43850 | 43700 | 7333 |
| 400 | 20230622 | 125300 | 8325682300 | 43700 | 43750 | 43750 | 43700 | 241 |
| 401 | 20230622 | 125200 | 8315142950 | 43700 | 43750 | 43750 | 43700 | 341 |
| 402 | 20230622 | 125100 | 8300237250 | 43750 | 43800 | 43800 | 43750 | 2225 |
| 403 | 20230622 | 125000 | 8202846300 | 43800 | 43800 | 43800 | 43750 | 157 |
| 404 | 20230622 | 124900 | 8195969800 | 43800 | 43800 | 43800 | 43750 | 299 |
| 405 | 20230622 | 124800 | 8182882350 | 43800 | 43800 | 43800 | 43750 | 445 |
| 406 | 20230622 | 124700 | 8163404800 | 43750 | 43800 | 43800 | 43750 | 322 |
| 407 | 20230622 | 124600 | 8149308450 | 43800 | 43800 | 43800 | 43750 | 268 |
| 408 | 20230622 | 124500 | 8137572450 | 43800 | 43800 | 43800 | 43750 | 218 |
| 409 | 20230622 | 124400 | 8128027300 | 43750 | 43800 | 43800 | 43750 | 315 |
| 410 | 20230622 | 124300 | 8114238350 | 43800 | 43800 | 43800 | 43750 | 210 |
| 411 | 20230622 | 124200 | 8105043200 | 43750 | 43800 | 43800 | 43750 | 296 |
| 412 | 20230622 | 124100 | 8092089200 | 43750 | 43800 | 43800 | 43750 | 392 |
| 413 | 20230622 | 124000 | 8074927400 | 43750 | 43800 | 43800 | 43750 | 137 |
| 414 | 20230622 | 123900 | 8068929900 | 43800 | 43800 | 43800 | 43750 | 779 |
| 415 | 20230622 | 123800 | 8034815800 | 43800 | 43800 | 43800 | 43750 | 315 |
| 416 | 20230622 | 123700 | 8021023750 | 43800 | 43750 | 43800 | 43750 | 257 |
| 417 | 20230622 | 123600 | 8009773400 | 43750 | 43800 | 43800 | 43750 | 867 |
| 418 | 20230622 | 123500 | 7971805400 | 43800 | 43800 | 43800 | 43750 | 419 |
| 419 | 20230622 | 123400 | 7953467150 | 43750 | 43800 | 43800 | 43750 | 467 |
| 420 | 20230622 | 123300 | 7933026800 | 43800 | 43800 | 43800 | 43700 | 550 |
| 421 | 20230622 | 123200 | 7908961950 | 43800 | 43800 | 43800 | 43750 | 184 |
| 422 | 20230622 | 123100 | 7900905050 | 43800 | 43800 | 43800 | 43750 | 251 |
| 423 | 20230622 | 123000 | 7889915350 | 43800 | 43800 | 43800 | 43750 | 528 |
| 424 | 20230622 | 122900 | 7866791350 | 43800 | 43850 | 43900 | 43800 | 1686 |
| 425 | 20230622 | 122800 | 7792905950 | 43900 | 43900 | 43950 | 43850 | 350 |
| 426 | 20230622 | 122700 | 7777540200 | 43950 | 43850 | 43950 | 43850 | 974 |
| 427 | 20230622 | 122600 | 7734779200 | 43850 | 43950 | 43950 | 43850 | 686 |
| 428 | 20230622 | 122500 | 7704661300 | 43900 | 43950 | 43950 | 43850 | 1111 |
| 429 | 20230622 | 122400 | 7655883050 | 43900 | 43800 | 43950 | 43800 | 6235 |
| 430 | 20230622 | 122300 | 7382376500 | 43800 | 43800 | 43800 | 43750 | 219 |
| 431 | 20230622 | 122200 | 7372788200 | 43800 | 43700 | 43850 | 43700 | 5148 |
| 432 | 20230622 | 122100 | 7147330650 | 43750 | 43700 | 43750 | 43700 | 335 |
| 433 | 20230622 | 122000 | 7132682150 | 43700 | 43800 | 43800 | 43700 | 3055 |
| 434 | 20230622 | 121900 | 6999032400 | 43800 | 43700 | 43800 | 43650 | 4617 |
| 435 | 20230622 | 121800 | 6797149600 | 43700 | 43700 | 43700 | 43600 | 1156 |
| 436 | 20230622 | 121700 | 6746700800 | 43700 | 43600 | 43700 | 43600 | 2270 |
| 437 | 20230622 | 121600 | 6647654150 | 43600 | 43600 | 43600 | 43550 | 201 |
| 438 | 20230622 | 121500 | 6638892800 | 43600 | 43600 | 43600 | 43550 | 759 |
| 439 | 20230622 | 121400 | 6605808050 | 43600 | 43550 | 43600 | 43550 | 188 |
| 440 | 20230622 | 121300 | 6597612700 | 43600 | 43600 | 43600 | 43550 | 180 |
| 441 | 20230622 | 121200 | 6589769000 | 43600 | 43600 | 43600 | 43550 | 230 |
| 442 | 20230622 | 121100 | 6579744150 | 43600 | 43600 | 43600 | 43500 | 183 |
| 443 | 20230622 | 121000 | 6571769650 | 43600 | 43650 | 43650 | 43500 | 711 |
| 444 | 20230622 | 120900 | 6540778250 | 43600 | 43600 | 43650 | 43550 | 520 |
| 445 | 20230622 | 120800 | 6518107000 | 43600 | 43600 | 43600 | 43550 | 273 |
| 446 | 20230622 | 120700 | 6506208500 | 43650 | 43650 | 43650 | 43600 | 518 |
| 447 | 20230622 | 120600 | 6483618100 | 43650 | 43600 | 43650 | 43550 | 480 |
| 448 | 20230622 | 120500 | 6462685300 | 43600 | 43600 | 43600 | 43550 | 242 |
| 449 | 20230622 | 120400 | 6452139050 | 43600 | 43600 | 43600 | 43550 | 325 |
| 450 | 20230622 | 120300 | 6437972950 | 43600 | 43600 | 43650 | 43600 | 498 |
| 451 | 20230622 | 120200 | 6416236550 | 43600 | 43650 | 43650 | 43600 | 332 |
| 452 | 20230622 | 120100 | 6401753700 | 43650 | 43650 | 43650 | 43600 | 143 |
| 453 | 20230622 | 120000 | 6395514750 | 43650 | 43600 | 43650 | 43550 | 612 |
| 454 | 20230622 | 115900 | 6368824100 | 43600 | 43600 | 43650 | 43550 | 474 |
| 455 | 20230622 | 115800 | 6348159800 | 43600 | 43600 | 43600 | 43550 | 702 |
| 456 | 20230622 | 115700 | 6317553450 | 43600 | 43600 | 43650 | 43550 | 969 |
| 457 | 20230622 | 115600 | 6275305050 | 43600 | 43550 | 43650 | 43550 | 503 |
| 458 | 20230622 | 115500 | 6253373100 | 43600 | 43600 | 43600 | 43550 | 254 |
| 459 | 20230622 | 115400 | 6242300450 | 43600 | 43550 | 43600 | 43450 | 1217 |
| 460 | 20230622 | 115300 | 6189305350 | 43500 | 43500 | 43550 | 43500 | 170 |
| 461 | 20230622 | 115200 | 6181903750 | 43500 | 43550 | 43600 | 43500 | 392 |
| 462 | 20230622 | 115100 | 6164826350 | 43600 | 43550 | 43600 | 43500 | 714 |
| 463 | 20230622 | 115000 | 6133729350 | 43550 | 43550 | 43550 | 43500 | 117 |
| 464 | 20230622 | 114900 | 6128634600 | 43550 | 43550 | 43550 | 43500 | 338 |
| 465 | 20230622 | 114800 | 6113917500 | 43500 | 43500 | 43550 | 43450 | 711 |
| 466 | 20230622 | 114700 | 6082985700 | 43500 | 43500 | 43500 | 43450 | 256 |
| 467 | 20230622 | 114600 | 6071852550 | 43500 | 43550 | 43550 | 43500 | 406 |
| 468 | 20230622 | 114500 | 6054186900 | 43550 | 43550 | 43550 | 43500 | 1300 |
| 469 | 20230622 | 114400 | 5997625300 | 43550 | 43550 | 43550 | 43500 | 659 |
| 470 | 20230622 | 114300 | 5968949000 | 43550 | 43500 | 43550 | 43500 | 807 |
| 471 | 20230622 | 114200 | 5933806850 | 43550 | 43550 | 43550 | 43500 | 587 |
| 472 | 20230622 | 114100 | 5908246300 | 43550 | 43500 | 43550 | 43500 | 245 |
| 473 | 20230622 | 114000 | 5897579500 | 43550 | 43600 | 43600 | 43550 | 610 |
| 474 | 20230622 | 113900 | 5871008400 | 43600 | 43550 | 43600 | 43500 | 2425 |
| 475 | 20230622 | 113800 | 5765469850 | 43600 | 43600 | 43600 | 43550 | 409 |
| 476 | 20230622 | 113700 | 5747641550 | 43600 | 43600 | 43600 | 43550 | 429 |
| 477 | 20230622 | 113600 | 5728937200 | 43600 | 43500 | 43600 | 43450 | 1874 |
| 478 | 20230622 | 113500 | 5647378050 | 43500 | 43500 | 43500 | 43450 | 710 |
| 479 | 20230622 | 113400 | 5616493600 | 43450 | 43500 | 43500 | 43450 | 717 |
| 480 | 20230622 | 113300 | 5585306950 | 43450 | 43500 | 43500 | 43450 | 7579 |
| 481 | 20230622 | 113200 | 5255629250 | 43500 | 43550 | 43550 | 43450 | 981 |
| 482 | 20230622 | 113100 | 5212952350 | 43550 | 43500 | 43550 | 43500 | 415 |
| 483 | 20230622 | 113000 | 5194883000 | 43550 | 43500 | 43550 | 43450 | 1127 |
| 484 | 20230622 | 112900 | 5145841300 | 43500 | 43500 | 43500 | 43450 | 358 |
| 485 | 20230622 | 112800 | 5130269350 | 43500 | 43500 | 43500 | 43450 | 299 |
| 486 | 20230622 | 112700 | 5117267400 | 43500 | 43500 | 43500 | 43500 | 857 |
| 487 | 20230622 | 112600 | 5079987900 | 43500 | 43500 | 43550 | 43450 | 527 |
| 488 | 20230622 | 112500 | 5057061750 | 43500 | 43500 | 43500 | 43450 | 642 |
| 489 | 20230622 | 112400 | 5029138650 | 43500 | 43500 | 43500 | 43450 | 989 |
| 490 | 20230622 | 112300 | 4986117200 | 43500 | 43450 | 43500 | 43450 | 228 |
| 491 | 20230622 | 112200 | 4976202550 | 43450 | 43500 | 43500 | 43450 | 357 |
| 492 | 20230622 | 112100 | 4960675450 | 43450 | 43500 | 43500 | 43450 | 926 |
| 493 | 20230622 | 112000 | 4920398700 | 43500 | 43500 | 43500 | 43450 | 328 |
| 494 | 20230622 | 111900 | 4906142200 | 43500 | 43500 | 43500 | 43450 | 314 |
| 495 | 20230622 | 111800 | 4892485450 | 43450 | 43500 | 43500 | 43450 | 531 |
| 496 | 20230622 | 111700 | 4869407900 | 43500 | 43500 | 43500 | 43450 | 280 |
| 497 | 20230622 | 111600 | 4857232550 | 43500 | 43550 | 43550 | 43500 | 1141 |
| 498 | 20230622 | 111500 | 4807581150 | 43550 | 43550 | 43550 | 43500 | 337 |
| 499 | 20230622 | 111400 | 4792911500 | 43550 | 43550 | 43550 | 43500 | 191 |
| 500 | 20230622 | 111300 | 4784595400 | 43550 | 43500 | 43550 | 43500 | 306 |
| 501 | 20230622 | 111200 | 4771281550 | 43500 | 43500 | 43500 | 43450 | 922 |
| 502 | 20230622 | 111100 | 4731176950 | 43500 | 43450 | 43500 | 43450 | 240 |
| 503 | 20230622 | 111000 | 4720742250 | 43500 | 43500 | 43500 | 43450 | 266 |
| 504 | 20230622 | 110900 | 4709176400 | 43500 | 43400 | 43500 | 43400 | 593 |
| 505 | 20230622 | 110800 | 4683404850 | 43400 | 43550 | 43550 | 43400 | 356 |
| 506 | 20230622 | 110700 | 4667932300 | 43550 | 43550 | 43550 | 43450 | 573 |
| 507 | 20230622 | 110600 | 4643003100 | 43550 | 43500 | 43550 | 43450 | 794 |
| 508 | 20230622 | 110500 | 4608463850 | 43500 | 43450 | 43500 | 43450 | 306 |
| 509 | 20230622 | 110400 | 4595161600 | 43450 | 43500 | 43500 | 43450 | 322 |
| 510 | 20230622 | 110300 | 4581164150 | 43500 | 43450 | 43500 | 43400 | 896 |
| 511 | 20230622 | 110200 | 4542235100 | 43450 | 43450 | 43500 | 43400 | 247 |
| 512 | 20230622 | 110100 | 4531501950 | 43450 | 43500 | 43500 | 43400 | 200 |
| 513 | 20230622 | 110000 | 4522810500 | 43500 | 43500 | 43500 | 43400 | 433 |
| 514 | 20230622 | 105900 | 4503993350 | 43500 | 43500 | 43550 | 43450 | 283 |
| 515 | 20230622 | 105800 | 4491685250 | 43500 | 43500 | 43500 | 43450 | 394 |
| 516 | 20230622 | 105700 | 4474547550 | 43500 | 43500 | 43500 | 43450 | 1215 |
| 517 | 20230622 | 105600 | 4421718850 | 43500 | 43500 | 43500 | 43450 | 478 |
| 518 | 20230622 | 105500 | 4400928950 | 43500 | 43550 | 43550 | 43450 | 507 |
| 519 | 20230622 | 105400 | 4378875750 | 43550 | 43500 | 43550 | 43450 | 1169 |
| 520 | 20230622 | 105300 | 4328022400 | 43450 | 43500 | 43550 | 43400 | 255 |
| 521 | 20230622 | 105200 | 4316932850 | 43550 | 43650 | 43650 | 43400 | 5156 |
| 522 | 20230622 | 105100 | 4092319550 | 43600 | 43550 | 43650 | 43550 | 454 |
| 523 | 20230622 | 105000 | 4072526350 | 43600 | 43600 | 43600 | 43600 | 499 |
| 524 | 20230622 | 104900 | 4050769950 | 43550 | 43550 | 43650 | 43550 | 545 |
| 525 | 20230622 | 104800 | 4026999800 | 43600 | 43500 | 43600 | 43500 | 1008 |
| 526 | 20230622 | 104700 | 3983062550 | 43550 | 43550 | 43550 | 43500 | 233 |
| 527 | 20230622 | 104600 | 3972918900 | 43550 | 43550 | 43550 | 43500 | 431 |
| 528 | 20230622 | 104500 | 3954153050 | 43550 | 43550 | 43550 | 43500 | 985 |
| 529 | 20230622 | 104400 | 3911257900 | 43550 | 43500 | 43550 | 43450 | 661 |
| 530 | 20230622 | 104300 | 3882501600 | 43550 | 43550 | 43550 | 43500 | 317 |
| 531 | 20230622 | 104200 | 3868698150 | 43500 | 43500 | 43550 | 43450 | 740 |
| 532 | 20230622 | 104100 | 3836509400 | 43500 | 43450 | 43500 | 43450 | 209 |
| 533 | 20230622 | 104000 | 3827423200 | 43500 | 43500 | 43500 | 43450 | 221 |
| 534 | 20230622 | 103900 | 3817811750 | 43450 | 43500 | 43600 | 43450 | 1189 |
| 535 | 20230622 | 103800 | 3766048250 | 43500 | 43500 | 43550 | 43500 | 759 |
| 536 | 20230622 | 103700 | 3733023250 | 43550 | 43550 | 43600 | 43550 | 351 |
| 537 | 20230622 | 103600 | 3717729000 | 43600 | 43500 | 43600 | 43500 | 378 |
| 538 | 20230622 | 103500 | 3701268100 | 43550 | 43550 | 43550 | 43500 | 320 |
| 539 | 20230622 | 103400 | 3687342650 | 43550 | 43450 | 43550 | 43450 | 678 |
| 540 | 20230622 | 103300 | 3657850650 | 43500 | 43450 | 43500 | 43400 | 766 |
| 541 | 20230622 | 103200 | 3624568100 | 43450 | 43450 | 43450 | 43400 | 220 |
| 542 | 20230622 | 103100 | 3615009950 | 43450 | 43450 | 43450 | 43400 | 282 |
| 543 | 20230622 | 103000 | 3602762300 | 43450 | 43450 | 43500 | 43400 | 678 |
| 544 | 20230622 | 102900 | 3573277100 | 43400 | 43450 | 43450 | 43400 | 319 |
| 545 | 20230622 | 102800 | 3559419100 | 43500 | 43550 | 43550 | 43450 | 915 |
| 546 | 20230622 | 102700 | 3519593450 | 43550 | 43500 | 43600 | 43450 | 1951 |
| 547 | 20230622 | 102600 | 3434686850 | 43450 | 43450 | 43450 | 43450 | 800 |
| 548 | 20230622 | 102500 | 3399926850 | 43400 | 43400 | 43450 | 43400 | 440 |
| 549 | 20230622 | 102400 | 3380815350 | 43450 | 43350 | 43450 | 43350 | 947 |
| 550 | 20230622 | 102300 | 3339714900 | 43400 | 43400 | 43400 | 43350 | 552 |
| 551 | 20230622 | 102200 | 3315779650 | 43400 | 43400 | 43400 | 43350 | 361 |
| 552 | 20230622 | 102100 | 3300122800 | 43350 | 43350 | 43400 | 43300 | 1311 |
| 553 | 20230622 | 102000 | 3243268600 | 43350 | 43400 | 43400 | 43350 | 272 |
| 554 | 20230622 | 101900 | 3231469450 | 43400 | 43400 | 43400 | 43350 | 428 |
| 555 | 20230622 | 101800 | 3212894300 | 43450 | 43200 | 43450 | 43200 | 1646 |
| 556 | 20230622 | 101700 | 3141588750 | 43200 | 43200 | 43250 | 43200 | 128 |
| 557 | 20230622 | 101600 | 3136054800 | 43250 | 43200 | 43250 | 43150 | 547 |
| 558 | 20230622 | 101500 | 3112419650 | 43150 | 43150 | 43200 | 43150 | 1073 |
| 559 | 20230622 | 101400 | 3066112500 | 43100 | 43150 | 43150 | 43100 | 65 |
| 560 | 20230622 | 101300 | 3063308050 | 43100 | 43100 | 43150 | 43100 | 156 |
| 561 | 20230622 | 101200 | 3056580700 | 43150 | 43100 | 43150 | 43100 | 739 |
| 562 | 20230622 | 101100 | 3024697550 | 43100 | 43150 | 43150 | 43100 | 172 |
| 563 | 20230622 | 101000 | 3017282600 | 43100 | 43150 | 43150 | 43100 | 137 |
| 564 | 20230622 | 100900 | 3011375100 | 43100 | 43150 | 43150 | 43100 | 11 |
| 565 | 20230622 | 100800 | 3010900650 | 43100 | 43100 | 43150 | 43100 | 429 |
| 566 | 20230622 | 100700 | 2992393850 | 43100 | 43100 | 43150 | 43100 | 1911 |
| 567 | 20230622 | 100600 | 2910022950 | 43100 | 43050 | 43100 | 43050 | 1095 |
| 568 | 20230622 | 100500 | 2862830050 | 43100 | 43050 | 43100 | 43050 | 196 |
| 569 | 20230622 | 100400 | 2854391950 | 43050 | 43050 | 43100 | 43050 | 149 |
| 570 | 20230622 | 100300 | 2847977250 | 43050 | 43100 | 43100 | 43050 | 1014 |
| 571 | 20230622 | 100200 | 2804276350 | 43100 | 43100 | 43100 | 43050 | 126 |
| 572 | 20230622 | 100100 | 2798849800 | 43050 | 43100 | 43100 | 43050 | 65 |
| 573 | 20230622 | 100000 | 2796048400 | 43100 | 43050 | 43100 | 43000 | 2347 |
| 574 | 20230622 | 095900 | 2694991850 | 43000 | 43050 | 43050 | 43000 | 177 |
| 575 | 20230622 | 095800 | 2687379000 | 43050 | 43000 | 43050 | 43000 | 5 |
| 576 | 20230622 | 095700 | 2687163850 | 43050 | 43000 | 43050 | 43000 | 123 |
| 577 | 20230622 | 095600 | 2681874500 | 43000 | 43050 | 43050 | 43000 | 186 |
| 578 | 20230622 | 095500 | 2673876250 | 43000 | 43000 | 43050 | 43000 | 427 |
| 579 | 20230622 | 095400 | 2655515150 | 43000 | 43000 | 43050 | 43000 | 249 |
| 580 | 20230622 | 095300 | 2644806150 | 43000 | 43050 | 43050 | 43000 | 87 |
| 581 | 20230622 | 095200 | 2641063450 | 43050 | 43050 | 43050 | 43000 | 72 |
| 582 | 20230622 | 095100 | 2637966950 | 43000 | 43000 | 43050 | 43000 | 653 |
| 583 | 20230622 | 095000 | 2609873300 | 43000 | 43000 | 43050 | 43000 | 341 |
| 584 | 20230622 | 094900 | 2595210150 | 43000 | 43000 | 43000 | 43000 | 940 |
| 585 | 20230622 | 094800 | 2554790150 | 43050 | 43000 | 43050 | 43000 | 374 |
| 586 | 20230622 | 094700 | 2538692450 | 43050 | 43050 | 43050 | 43000 | 486 |
| 587 | 20230622 | 094600 | 2517785150 | 43050 | 43100 | 43100 | 43050 | 90 |
| 588 | 20230622 | 094500 | 2513909150 | 43050 | 43000 | 43050 | 43000 | 1459 |
| 589 | 20230622 | 094400 | 2451114200 | 43000 | 43000 | 43050 | 43000 | 3031 |
| 590 | 20230622 | 094300 | 2320781050 | 42950 | 43000 | 43000 | 42950 | 718 |
| 591 | 20230622 | 094200 | 2289936450 | 43000 | 42950 | 43000 | 42950 | 441 |
| 592 | 20230622 | 094100 | 2270995300 | 42950 | 43050 | 43050 | 42950 | 7078 |
| 593 | 20230622 | 094000 | 1966525950 | 43050 | 43100 | 43100 | 43050 | 173 |
| 594 | 20230622 | 093900 | 1959074550 | 43100 | 43100 | 43100 | 43050 | 149 |
| 595 | 20230622 | 093800 | 1952658100 | 43100 | 43100 | 43100 | 43050 | 238 |
| 596 | 20230622 | 093700 | 1942400350 | 43100 | 43100 | 43100 | 43050 | 169 |
| 597 | 20230622 | 093600 | 1935124350 | 43100 | 43100 | 43100 | 43050 | 176 |
| 598 | 20230622 | 093500 | 1927540750 | 43050 | 43100 | 43100 | 43050 | 209 |
| 599 | 20230622 | 093400 | 1918543050 | 43050 | 43100 | 43100 | 43050 | 540 |
| 600 | 20230622 | 093300 | 1895284950 | 43100 | 43150 | 43150 | 43100 | 1592 |
| 601 | 20230622 | 093200 | 1826669650 | 43150 | 43150 | 43150 | 43100 | 251 |
| 602 | 20230622 | 093100 | 1815851450 | 43100 | 43100 | 43150 | 43100 | 328 |
| 603 | 20230622 | 093000 | 1801713450 | 43100 | 43100 | 43150 | 43100 | 478 |
| 604 | 20230622 | 092900 | 1781111450 | 43050 | 43100 | 43100 | 43050 | 116 |
| 605 | 20230622 | 092800 | 1776112300 | 43100 | 43050 | 43100 | 43050 | 5 |
| 606 | 20230622 | 092700 | 1775896950 | 43050 | 43100 | 43100 | 43050 | 537 |
| 607 | 20230622 | 092600 | 1752753700 | 43100 | 43050 | 43100 | 43000 | 644 |
| 608 | 20230622 | 092500 | 1725029300 | 43050 | 43000 | 43050 | 43000 | 202 |
| 609 | 20230622 | 092400 | 1716339050 | 43000 | 43000 | 43000 | 42950 | 1293 |
| 610 | 20230622 | 092300 | 1660740300 | 43000 | 43000 | 43000 | 43000 | 1292 |
| 611 | 20230622 | 092200 | 1605184300 | 43000 | 43000 | 43000 | 42950 | 238 |
| 612 | 20230622 | 092100 | 1594961750 | 42950 | 42950 | 43000 | 42950 | 1528 |
| 613 | 20230622 | 092000 | 1529332550 | 42950 | 42950 | 43000 | 42950 | 615 |
| 614 | 20230622 | 091900 | 1502893300 | 42950 | 42950 | 43000 | 42950 | 640 |
| 615 | 20230622 | 091800 | 1475402750 | 43000 | 42950 | 43000 | 42900 | 2379 |
| 616 | 20230622 | 091700 | 1373224900 | 42900 | 42950 | 42950 | 42900 | 927 |
| 617 | 20230622 | 091600 | 1333417800 | 42950 | 42950 | 42950 | 42900 | 491 |
| 618 | 20230622 | 091500 | 1312341400 | 42900 | 42950 | 42950 | 42900 | 408 |
| 619 | 20230622 | 091400 | 1294832100 | 42950 | 42950 | 42950 | 42900 | 183 |
| 620 | 20230622 | 091300 | 1286976800 | 42900 | 43000 | 43000 | 42900 | 3250 |
| 621 | 20230622 | 091200 | 1147404300 | 42950 | 42950 | 43000 | 42950 | 1216 |
| 622 | 20230622 | 091100 | 1095142400 | 43000 | 43100 | 43150 | 43000 | 7133 |
| 623 | 20230622 | 091000 | 788050950 | 43100 | 43100 | 43150 | 43100 | 279 |
| 624 | 20230622 | 090900 | 776025700 | 43150 | 43050 | 43150 | 43050 | 551 |
| 625 | 20230622 | 090800 | 752277650 | 43100 | 43050 | 43100 | 43050 | 634 |
| 626 | 20230622 | 090700 | 724957250 | 43100 | 43150 | 43150 | 43050 | 1134 |
| 627 | 20230622 | 090600 | 676078400 | 43200 | 43200 | 43200 | 43150 | 2120 |
| 628 | 20230622 | 090500 | 584543500 | 43200 | 43100 | 43200 | 43050 | 1820 |
| 629 | 20230622 | 090400 | 506068200 | 43100 | 43200 | 43200 | 43050 | 7938 |
| 630 | 20230622 | 090300 | 163743550 | 43250 | 43200 | 43250 | 43200 | 1183 |
| 631 | 20230622 | 090200 | 112627550 | 43150 | 43200 | 43250 | 43150 | 826 |
| 632 | 20230622 | 090100 | 76954900 | 43250 | 43300 | 43400 | 43250 | 913 |
| 633 | 20230622 | 090000 | 37457100 | 43250 | 43450 | 43450 | 43250 | 864 |