31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 184400 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 1789 |
| 3 | 20230613 | 184300 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 4 | 20230613 | 184200 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 5 | 20230613 | 184100 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 6 | 20230613 | 184000 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 7 | 20230613 | 183900 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 8 | 20230613 | 183800 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 9 | 20230613 | 183700 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 10 | 20230613 | 183600 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 11 | 20230613 | 183500 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 12 | 20230613 | 183400 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 13 | 20230613 | 183300 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 14 | 20230613 | 183200 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 15 | 20230613 | 183100 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 16 | 20230613 | 183000 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 17 | 20230613 | 182900 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 18 | 20230613 | 182800 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 19 | 20230613 | 182700 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 20 | 20230613 | 182600 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 21 | 20230613 | 182500 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 22 | 20230613 | 182400 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 23 | 20230613 | 182300 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 24 | 20230613 | 182200 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 25 | 20230613 | 182100 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 26 | 20230613 | 182000 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 27 | 20230613 | 181900 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 28 | 20230613 | 181800 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 29 | 20230613 | 181700 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 30 | 20230613 | 181600 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 31 | 20230613 | 181500 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 32 | 20230613 | 181400 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 1789 |
| 33 | 20230613 | 181300 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 34 | 20230613 | 181200 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 35 | 20230613 | 181100 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 36 | 20230613 | 181000 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 37 | 20230613 | 180900 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 38 | 20230613 | 180800 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 39 | 20230613 | 180700 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 40 | 20230613 | 180600 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 41 | 20230613 | 180500 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 42 | 20230613 | 180400 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 43 | 20230613 | 180300 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 44 | 20230613 | 180200 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 45 | 20230613 | 180100 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 46 | 20230613 | 180000 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 47 | 20230613 | 175900 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 48 | 20230613 | 175800 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 49 | 20230613 | 175700 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 50 | 20230613 | 175600 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 51 | 20230613 | 175500 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 52 | 20230613 | 175400 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 53 | 20230613 | 175300 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 54 | 20230613 | 175200 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 55 | 20230613 | 175100 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 56 | 20230613 | 175000 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 57 | 20230613 | 174900 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 58 | 20230613 | 174800 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 59 | 20230613 | 174700 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 60 | 20230613 | 174600 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 61 | 20230613 | 174500 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 62 | 20230613 | 174400 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 1789 |
| 63 | 20230613 | 174300 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 64 | 20230613 | 174200 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 65 | 20230613 | 174100 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 66 | 20230613 | 174000 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 67 | 20230613 | 173900 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 68 | 20230613 | 173800 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 69 | 20230613 | 173700 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 70 | 20230613 | 173600 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 71 | 20230613 | 173500 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 72 | 20230613 | 173400 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 73 | 20230613 | 173300 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 74 | 20230613 | 173200 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 75 | 20230613 | 173100 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 76 | 20230613 | 173000 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 77 | 20230613 | 172900 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 78 | 20230613 | 172800 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 79 | 20230613 | 172700 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 80 | 20230613 | 172600 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 81 | 20230613 | 172500 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 82 | 20230613 | 172400 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 83 | 20230613 | 172300 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 84 | 20230613 | 172200 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 85 | 20230613 | 172100 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 86 | 20230613 | 172000 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 87 | 20230613 | 171900 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 88 | 20230613 | 171800 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 89 | 20230613 | 171700 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 90 | 20230613 | 171600 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 91 | 20230613 | 171500 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 92 | 20230613 | 171400 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 1789 |
| 93 | 20230613 | 171300 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 94 | 20230613 | 171200 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 95 | 20230613 | 171100 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 96 | 20230613 | 171000 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 97 | 20230613 | 170900 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 98 | 20230613 | 170800 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 99 | 20230613 | 170700 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 100 | 20230613 | 170600 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 101 | 20230613 | 170500 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 102 | 20230613 | 170400 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 103 | 20230613 | 170300 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 104 | 20230613 | 170200 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 105 | 20230613 | 170100 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 106 | 20230613 | 170000 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 107 | 20230613 | 165900 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 108 | 20230613 | 165800 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 109 | 20230613 | 165700 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 110 | 20230613 | 165600 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 111 | 20230613 | 165500 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 112 | 20230613 | 165400 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 113 | 20230613 | 165300 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 114 | 20230613 | 165200 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 115 | 20230613 | 165100 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 116 | 20230613 | 165000 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 117 | 20230613 | 164900 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 118 | 20230613 | 164800 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 119 | 20230613 | 164700 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 120 | 20230613 | 164600 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 121 | 20230613 | 164500 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 122 | 20230613 | 164400 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 1789 |
| 123 | 20230613 | 164300 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 124 | 20230613 | 164200 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 125 | 20230613 | 164100 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 126 | 20230613 | 164000 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 127 | 20230613 | 163900 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 128 | 20230613 | 163800 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 129 | 20230613 | 163700 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 130 | 20230613 | 163600 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 131 | 20230613 | 163500 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 132 | 20230613 | 163400 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 133 | 20230613 | 163300 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 134 | 20230613 | 163200 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 135 | 20230613 | 163100 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 136 | 20230613 | 163000 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 137 | 20230613 | 162900 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 138 | 20230613 | 162800 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 139 | 20230613 | 162700 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 140 | 20230613 | 162600 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 141 | 20230613 | 162500 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 142 | 20230613 | 162400 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 143 | 20230613 | 162300 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 144 | 20230613 | 162200 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 145 | 20230613 | 162100 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 146 | 20230613 | 162000 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 147 | 20230613 | 161900 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 148 | 20230613 | 161800 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 149 | 20230613 | 161700 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 150 | 20230613 | 161600 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 151 | 20230613 | 161500 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 152 | 20230613 | 161400 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 1789 |
| 153 | 20230613 | 161300 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 154 | 20230613 | 161200 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 155 | 20230613 | 161100 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 156 | 20230613 | 161000 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 157 | 20230613 | 160900 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 158 | 20230613 | 160800 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 159 | 20230613 | 160700 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 160 | 20230613 | 160600 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 161 | 20230613 | 160500 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 162 | 20230613 | 160400 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 163 | 20230613 | 160300 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 164 | 20230613 | 160200 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 165 | 20230613 | 160100 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 166 | 20230613 | 160000 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 167 | 20230613 | 155900 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 168 | 20230613 | 155800 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 169 | 20230613 | 155700 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 170 | 20230613 | 155600 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 171 | 20230613 | 155500 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 172 | 20230613 | 155400 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 173 | 20230613 | 155300 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 174 | 20230613 | 155200 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 175 | 20230613 | 155100 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 176 | 20230613 | 155000 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 177 | 20230613 | 154900 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 178 | 20230613 | 154800 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 179 | 20230613 | 154700 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 180 | 20230613 | 154600 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 181 | 20230613 | 154500 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 182 | 20230613 | 154400 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 1789 |
| 183 | 20230613 | 154300 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 184 | 20230613 | 154200 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 185 | 20230613 | 154100 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 186 | 20230613 | 154000 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 187 | 20230613 | 153900 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 188 | 20230613 | 153800 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 189 | 20230613 | 153700 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 190 | 20230613 | 153600 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 191 | 20230613 | 153500 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 192 | 20230613 | 153400 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 193 | 20230613 | 153300 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 194 | 20230613 | 153200 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 195 | 20230613 | 153100 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 196 | 20230613 | 153000 | 4921244900 | 34950 | 34950 | 34950 | 34950 | 1789 |
| 197 | 20230613 | 152900 | 4858719350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 198 | 20230613 | 152800 | 4858719350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 199 | 20230613 | 152700 | 4858719350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 200 | 20230613 | 152600 | 4858719350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 201 | 20230613 | 152500 | 4858719350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 202 | 20230613 | 152400 | 4858719350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 203 | 20230613 | 152300 | 4858719350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 204 | 20230613 | 152200 | 4858719350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 205 | 20230613 | 152100 | 4858719350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 206 | 20230613 | 152000 | 4858719350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 207 | 20230613 | 151900 | 4858719350 | 34850 | 34800 | 34850 | 34800 | 741 |
| 208 | 20230613 | 151800 | 4832895550 | 34850 | 34850 | 34850 | 34800 | 72 |
| 209 | 20230613 | 151700 | 4830386600 | 34850 | 34900 | 34900 | 34800 | 284 |
| 210 | 20230613 | 151600 | 4820490500 | 34850 | 34850 | 34900 | 34850 | 49 |
| 211 | 20230613 | 151500 | 4818781900 | 34850 | 34850 | 34850 | 34850 | 33 |
| 212 | 20230613 | 151400 | 4817631850 | 34900 | 34850 | 34900 | 34850 | 55 |
| 213 | 20230613 | 151300 | 4815714450 | 34850 | 34850 | 34900 | 34850 | 50 |
| 214 | 20230613 | 151200 | 4813970200 | 34850 | 34850 | 34850 | 34850 | 190 |
| 215 | 20230613 | 151100 | 4807348700 | 34850 | 34850 | 34850 | 34850 | 12 |
| 216 | 20230613 | 151000 | 4806930500 | 34800 | 34850 | 34850 | 34800 | 302 |
| 217 | 20230613 | 150900 | 4796405850 | 34850 | 34800 | 34850 | 34800 | 139 |
| 218 | 20230613 | 150800 | 4791564200 | 34850 | 34850 | 34850 | 34850 | 5 |
| 219 | 20230613 | 150700 | 4791389950 | 34850 | 34850 | 34850 | 34800 | 567 |
| 220 | 20230613 | 150600 | 4771631450 | 34850 | 34850 | 34850 | 34800 | 37 |
| 221 | 20230613 | 150500 | 4770342100 | 34800 | 34850 | 34850 | 34800 | 583 |
| 222 | 20230613 | 150400 | 4750031050 | 34950 | 34850 | 34950 | 34800 | 97 |
| 223 | 20230613 | 150300 | 4746650400 | 34950 | 34900 | 34950 | 34900 | 28 |
| 224 | 20230613 | 150200 | 4745671850 | 34900 | 34800 | 34900 | 34800 | 60 |
| 225 | 20230613 | 150100 | 4743580850 | 34800 | 34850 | 34850 | 34800 | 1282 |
| 226 | 20230613 | 150000 | 4698961900 | 34850 | 34850 | 34850 | 34800 | 692 |
| 227 | 20230613 | 145900 | 4674854550 | 34900 | 34900 | 34900 | 34900 | 64 |
| 228 | 20230613 | 145800 | 4672620950 | 34900 | 34900 | 34900 | 34900 | 14 |
| 229 | 20230613 | 145700 | 4672132350 | 34900 | 34900 | 34950 | 34900 | 295 |
| 230 | 20230613 | 145600 | 4661833300 | 34950 | 34950 | 34950 | 34950 | 127 |
| 231 | 20230613 | 145500 | 4657394650 | 34950 | 34900 | 34950 | 34900 | 111 |
| 232 | 20230613 | 145400 | 4653515750 | 34900 | 34950 | 34950 | 34900 | 13 |
| 233 | 20230613 | 145300 | 4653061500 | 34950 | 34950 | 34950 | 34950 | 37 |
| 234 | 20230613 | 145200 | 4651768350 | 34900 | 34950 | 34950 | 34900 | 12 |
| 235 | 20230613 | 145100 | 4651349450 | 34900 | 34900 | 34900 | 34900 | 58 |
| 236 | 20230613 | 145000 | 4649325250 | 34950 | 34900 | 34950 | 34850 | 121 |
| 237 | 20230613 | 144900 | 4645103750 | 35000 | 34900 | 35000 | 34900 | 172 |
| 238 | 20230613 | 144800 | 4639086650 | 34900 | 34900 | 34900 | 34900 | 0 |
| 239 | 20230613 | 144700 | 4639086650 | 34900 | 34900 | 34900 | 34900 | 9 |
| 240 | 20230613 | 144600 | 4638772550 | 35000 | 35000 | 35000 | 35000 | 28 |
| 241 | 20230613 | 144500 | 4637792550 | 34900 | 34950 | 34950 | 34900 | 409 |
| 242 | 20230613 | 144400 | 4623513400 | 34950 | 35000 | 35000 | 34950 | 107 |
| 243 | 20230613 | 144300 | 4619771800 | 35000 | 35000 | 35000 | 35000 | 10 |
| 244 | 20230613 | 144200 | 4619421800 | 35000 | 35000 | 35000 | 35000 | 25 |
| 245 | 20230613 | 144100 | 4618546800 | 35000 | 35000 | 35000 | 35000 | 2 |
| 246 | 20230613 | 144000 | 4618476800 | 34950 | 34950 | 34950 | 34950 | 86 |
| 247 | 20230613 | 143900 | 4615471100 | 35000 | 34950 | 35000 | 34950 | 618 |
| 248 | 20230613 | 143800 | 4593867650 | 35000 | 35050 | 35100 | 35000 | 305 |
| 249 | 20230613 | 143700 | 4583187200 | 35100 | 35100 | 35100 | 35100 | 10 |
| 250 | 20230613 | 143600 | 4582836200 | 35100 | 35100 | 35100 | 35100 | 27 |
| 251 | 20230613 | 143500 | 4581888500 | 35050 | 35050 | 35050 | 35000 | 1165 |
| 252 | 20230613 | 143400 | 4541086100 | 35050 | 35100 | 35100 | 35050 | 237 |
| 253 | 20230613 | 143300 | 4532771400 | 35050 | 35050 | 35050 | 35050 | 19 |
| 254 | 20230613 | 143200 | 4532105450 | 35100 | 35050 | 35100 | 35050 | 53 |
| 255 | 20230613 | 143100 | 4530246450 | 35050 | 35050 | 35050 | 35050 | 118 |
| 256 | 20230613 | 143000 | 4526110550 | 35050 | 35050 | 35050 | 35050 | 287 |
| 257 | 20230613 | 142900 | 4516051200 | 35000 | 35000 | 35100 | 35000 | 83 |
| 258 | 20230613 | 142800 | 4513143500 | 35000 | 35000 | 35000 | 35000 | 9 |
| 259 | 20230613 | 142700 | 4512828500 | 35000 | 35000 | 35000 | 35000 | 50 |
| 260 | 20230613 | 142600 | 4511078500 | 35000 | 35000 | 35000 | 35000 | 59 |
| 261 | 20230613 | 142500 | 4509013500 | 35100 | 35000 | 35100 | 35000 | 129 |
| 262 | 20230613 | 142400 | 4504495600 | 35000 | 35000 | 35000 | 35000 | 57 |
| 263 | 20230613 | 142300 | 4502500600 | 35000 | 35050 | 35050 | 35000 | 181 |
| 264 | 20230613 | 142200 | 4496157000 | 35050 | 35050 | 35050 | 35050 | 78 |
| 265 | 20230613 | 142100 | 4493423100 | 35050 | 35050 | 35050 | 35050 | 57 |
| 266 | 20230613 | 142000 | 4491425250 | 35050 | 35050 | 35050 | 34950 | 219 |
| 267 | 20230613 | 141900 | 4483768900 | 35050 | 35050 | 35100 | 34950 | 53 |
| 268 | 20230613 | 141800 | 4481914200 | 35050 | 34950 | 35050 | 34950 | 17 |
| 269 | 20230613 | 141700 | 4481319250 | 34950 | 34950 | 34950 | 34950 | 20 |
| 270 | 20230613 | 141600 | 4480620250 | 34950 | 35100 | 35100 | 34950 | 13 |
| 271 | 20230613 | 141500 | 4480165300 | 34950 | 35050 | 35100 | 34950 | 45 |
| 272 | 20230613 | 141400 | 4478587550 | 35050 | 35050 | 35050 | 34950 | 102 |
| 273 | 20230613 | 141300 | 4475013350 | 35050 | 35050 | 35050 | 35050 | 6 |
| 274 | 20230613 | 141200 | 4474803050 | 35050 | 34950 | 35050 | 34950 | 61 |
| 275 | 20230613 | 141100 | 4472666100 | 34950 | 35050 | 35050 | 34950 | 434 |
| 276 | 20230613 | 141000 | 4457495100 | 35050 | 35000 | 35050 | 35000 | 74 |
| 277 | 20230613 | 140900 | 4454903550 | 34950 | 35000 | 35000 | 34950 | 200 |
| 278 | 20230613 | 140800 | 4447904000 | 35000 | 35100 | 35100 | 35000 | 263 |
| 279 | 20230613 | 140700 | 4438696200 | 35100 | 35000 | 35100 | 35000 | 53 |
| 280 | 20230613 | 140600 | 4436837000 | 35000 | 35000 | 35050 | 35000 | 157 |
| 281 | 20230613 | 140500 | 4431336300 | 35000 | 35000 | 35000 | 35000 | 136 |
| 282 | 20230613 | 140400 | 4426576300 | 35000 | 35000 | 35000 | 35000 | 148 |
| 283 | 20230613 | 140300 | 4421396300 | 35000 | 35000 | 35000 | 35000 | 6 |
| 284 | 20230613 | 140200 | 4421186300 | 35000 | 35000 | 35000 | 35000 | 29 |
| 285 | 20230613 | 140100 | 4420171300 | 35100 | 35000 | 35100 | 35000 | 97 |
| 286 | 20230613 | 140000 | 4416773600 | 35000 | 35050 | 35050 | 35000 | 33 |
| 287 | 20230613 | 135900 | 4415618450 | 35050 | 35050 | 35050 | 35050 | 35 |
| 288 | 20230613 | 135800 | 4414391700 | 35050 | 35050 | 35100 | 35050 | 48 |
| 289 | 20230613 | 135700 | 4412707950 | 35050 | 35100 | 35100 | 35050 | 113 |
| 290 | 20230613 | 135600 | 4408742150 | 35100 | 35100 | 35100 | 35100 | 275 |
| 291 | 20230613 | 135500 | 4399089650 | 35050 | 35100 | 35100 | 35050 | 40 |
| 292 | 20230613 | 135400 | 4397686300 | 35050 | 35050 | 35050 | 35050 | 249 |
| 293 | 20230613 | 135300 | 4388958850 | 35050 | 35050 | 35050 | 35050 | 15 |
| 294 | 20230613 | 135200 | 4388433100 | 35050 | 35100 | 35100 | 35050 | 289 |
| 295 | 20230613 | 135100 | 4378289700 | 35150 | 35100 | 35150 | 35100 | 50 |
| 296 | 20230613 | 135000 | 4376532850 | 35100 | 35100 | 35100 | 35100 | 154 |
| 297 | 20230613 | 134900 | 4371127450 | 35050 | 35100 | 35100 | 35050 | 423 |
| 298 | 20230613 | 134800 | 4356280600 | 35100 | 35100 | 35150 | 35100 | 254 |
| 299 | 20230613 | 134700 | 4347363850 | 35100 | 35150 | 35150 | 35100 | 36 |
| 300 | 20230613 | 134600 | 4346099700 | 35150 | 35150 | 35200 | 35100 | 224 |
| 301 | 20230613 | 134500 | 4338226150 | 35150 | 35150 | 35200 | 35150 | 412 |
| 302 | 20230613 | 134400 | 4323743550 | 35200 | 35200 | 35200 | 35100 | 384 |
| 303 | 20230613 | 134300 | 4310232350 | 35100 | 35100 | 35100 | 35100 | 500 |
| 304 | 20230613 | 134200 | 4292682350 | 35100 | 35200 | 35200 | 35100 | 21 |
| 305 | 20230613 | 134100 | 4291944050 | 35200 | 35150 | 35200 | 35150 | 79 |
| 306 | 20230613 | 134000 | 4289165850 | 35150 | 35150 | 35150 | 35150 | 235 |
| 307 | 20230613 | 133900 | 4280905600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 308 | 20230613 | 133800 | 4280905600 | 35150 | 35200 | 35200 | 35150 | 56 |
| 309 | 20230613 | 133700 | 4278935800 | 35150 | 35150 | 35150 | 35150 | 126 |
| 310 | 20230613 | 133600 | 4274506900 | 35150 | 35200 | 35200 | 35150 | 155 |
| 311 | 20230613 | 133500 | 4269053550 | 35150 | 35150 | 35150 | 35150 | 75 |
| 312 | 20230613 | 133400 | 4266417300 | 35200 | 35150 | 35200 | 35150 | 75 |
| 313 | 20230613 | 133300 | 4263779700 | 35150 | 35100 | 35150 | 35100 | 109 |
| 314 | 20230613 | 133200 | 4259948800 | 35100 | 35100 | 35100 | 35100 | 10 |
| 315 | 20230613 | 133100 | 4259597800 | 35100 | 35100 | 35150 | 35100 | 155 |
| 316 | 20230613 | 133000 | 4254155700 | 35100 | 35150 | 35150 | 35100 | 189 |
| 317 | 20230613 | 132900 | 4247516800 | 35150 | 35150 | 35150 | 35150 | 265 |
| 318 | 20230613 | 132800 | 4238202050 | 35100 | 35100 | 35100 | 35100 | 79 |
| 319 | 20230613 | 132700 | 4235429150 | 35100 | 35050 | 35150 | 35050 | 86 |
| 320 | 20230613 | 132600 | 4232409650 | 35050 | 35050 | 35050 | 35050 | 25 |
| 321 | 20230613 | 132500 | 4231533400 | 35050 | 35150 | 35150 | 35050 | 1009 |
| 322 | 20230613 | 132400 | 4196067950 | 35150 | 35150 | 35150 | 35150 | 27 |
| 323 | 20230613 | 132300 | 4195118900 | 35150 | 35100 | 35150 | 35050 | 308 |
| 324 | 20230613 | 132200 | 4184322700 | 35100 | 35100 | 35150 | 35100 | 100 |
| 325 | 20230613 | 132100 | 4180812650 | 35050 | 35050 | 35100 | 35050 | 510 |
| 326 | 20230613 | 132000 | 4162927100 | 35100 | 35050 | 35100 | 35050 | 337 |
| 327 | 20230613 | 131900 | 4151113900 | 35050 | 35100 | 35100 | 35050 | 757 |
| 328 | 20230613 | 131800 | 4124543700 | 35150 | 35150 | 35150 | 35100 | 18 |
| 329 | 20230613 | 131700 | 4123911450 | 35100 | 35100 | 35100 | 35100 | 34 |
| 330 | 20230613 | 131600 | 4122718050 | 35050 | 35100 | 35100 | 35050 | 745 |
| 331 | 20230613 | 131500 | 4096581050 | 35150 | 35200 | 35200 | 35150 | 1318 |
| 332 | 20230613 | 131400 | 4050252050 | 35200 | 35200 | 35250 | 35200 | 147 |
| 333 | 20230613 | 131300 | 4045076300 | 35200 | 35250 | 35250 | 35200 | 290 |
| 334 | 20230613 | 131200 | 4034868150 | 35250 | 35200 | 35250 | 35200 | 65 |
| 335 | 20230613 | 131100 | 4032577400 | 35200 | 35200 | 35200 | 35200 | 9 |
| 336 | 20230613 | 131000 | 4032260600 | 35250 | 35250 | 35250 | 35250 | 104 |
| 337 | 20230613 | 130900 | 4028594600 | 35250 | 35250 | 35250 | 35250 | 140 |
| 338 | 20230613 | 130800 | 4023659600 | 35250 | 35250 | 35250 | 35200 | 1969 |
| 339 | 20230613 | 130700 | 3954281750 | 35200 | 35200 | 35250 | 35200 | 209 |
| 340 | 20230613 | 130600 | 3946923600 | 35200 | 35200 | 35200 | 35200 | 36 |
| 341 | 20230613 | 130500 | 3945656400 | 35200 | 35150 | 35200 | 35150 | 431 |
| 342 | 20230613 | 130400 | 3930487800 | 35200 | 35150 | 35200 | 35150 | 50 |
| 343 | 20230613 | 130300 | 3928728300 | 35200 | 35200 | 35200 | 35150 | 118 |
| 344 | 20230613 | 130200 | 3924576200 | 35150 | 35150 | 35150 | 35150 | 2 |
| 345 | 20230613 | 130100 | 3924505900 | 35150 | 35150 | 35150 | 35150 | 16 |
| 346 | 20230613 | 130000 | 3923943500 | 35150 | 35200 | 35200 | 35150 | 172 |
| 347 | 20230613 | 125900 | 3917892500 | 35200 | 35200 | 35200 | 35150 | 738 |
| 348 | 20230613 | 125800 | 3891923400 | 35200 | 35200 | 35250 | 35150 | 876 |
| 349 | 20230613 | 125700 | 3861068850 | 35200 | 35250 | 35250 | 35200 | 948 |
| 350 | 20230613 | 125600 | 3827681900 | 35200 | 35200 | 35200 | 35200 | 853 |
| 351 | 20230613 | 125500 | 3797656300 | 35200 | 35200 | 35200 | 35150 | 1370 |
| 352 | 20230613 | 125400 | 3749432350 | 35200 | 35150 | 35200 | 35150 | 67 |
| 353 | 20230613 | 125300 | 3747077200 | 35150 | 35150 | 35200 | 35150 | 351 |
| 354 | 20230613 | 125200 | 3734738200 | 35150 | 35100 | 35150 | 35100 | 435 |
| 355 | 20230613 | 125100 | 3719450100 | 35150 | 35100 | 35150 | 35100 | 99 |
| 356 | 20230613 | 125000 | 3715972400 | 35150 | 35150 | 35200 | 35150 | 112 |
| 357 | 20230613 | 124900 | 3712034250 | 35200 | 35150 | 35200 | 35100 | 465 |
| 358 | 20230613 | 124800 | 3695682750 | 35150 | 35200 | 35200 | 35100 | 133 |
| 359 | 20230613 | 124700 | 3691007850 | 35200 | 35100 | 35200 | 35050 | 1963 |
| 360 | 20230613 | 124600 | 3621952450 | 35150 | 35000 | 35150 | 35000 | 2730 |
| 361 | 20230613 | 124500 | 3526182150 | 35000 | 34900 | 35000 | 34900 | 3019 |
| 362 | 20230613 | 124400 | 3420624500 | 34900 | 34900 | 34900 | 34850 | 282 |
| 363 | 20230613 | 124300 | 3410783150 | 34900 | 34900 | 34900 | 34900 | 29 |
| 364 | 20230613 | 124200 | 3409771050 | 34800 | 34800 | 34850 | 34800 | 3128 |
| 365 | 20230613 | 124100 | 3300836350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 366 | 20230613 | 124000 | 3300836350 | 34750 | 34800 | 34800 | 34750 | 15 |
| 367 | 20230613 | 123900 | 3300314850 | 34800 | 34800 | 34800 | 34750 | 46 |
| 368 | 20230613 | 123800 | 3298714500 | 34800 | 34800 | 34800 | 34800 | 0 |
| 369 | 20230613 | 123700 | 3298714500 | 34800 | 34750 | 34800 | 34750 | 19 |
| 370 | 20230613 | 123600 | 3298053750 | 34800 | 34750 | 34800 | 34750 | 177 |
| 371 | 20230613 | 123500 | 3291900250 | 34750 | 34750 | 34750 | 34750 | 28 |
| 372 | 20230613 | 123400 | 3290927250 | 34800 | 34800 | 34800 | 34800 | 184 |
| 373 | 20230613 | 123300 | 3284524050 | 34800 | 34800 | 34800 | 34800 | 253 |
| 374 | 20230613 | 123200 | 3275719650 | 34800 | 34800 | 34800 | 34750 | 80 |
| 375 | 20230613 | 123100 | 3272936100 | 34800 | 34800 | 34800 | 34800 | 30 |
| 376 | 20230613 | 123000 | 3271892100 | 34750 | 34750 | 34750 | 34750 | 63 |
| 377 | 20230613 | 122900 | 3269702850 | 34800 | 34800 | 34800 | 34800 | 28 |
| 378 | 20230613 | 122800 | 3268728450 | 34800 | 34800 | 34800 | 34800 | 5 |
| 379 | 20230613 | 122700 | 3268554450 | 34750 | 34800 | 34800 | 34750 | 69 |
| 380 | 20230613 | 122600 | 3266153700 | 34800 | 34800 | 34800 | 34800 | 27 |
| 381 | 20230613 | 122500 | 3265214100 | 34750 | 34750 | 34750 | 34750 | 59 |
| 382 | 20230613 | 122400 | 3263163850 | 34850 | 34850 | 34850 | 34850 | 50 |
| 383 | 20230613 | 122300 | 3261421350 | 34750 | 34850 | 34850 | 34750 | 1111 |
| 384 | 20230613 | 122200 | 3222810700 | 34900 | 34800 | 34900 | 34800 | 148 |
| 385 | 20230613 | 122100 | 3217657500 | 34800 | 34800 | 34800 | 34800 | 30 |
| 386 | 20230613 | 122000 | 3216613500 | 34800 | 34800 | 34800 | 34800 | 9 |
| 387 | 20230613 | 121900 | 3216300300 | 34900 | 34900 | 34900 | 34900 | 27 |
| 388 | 20230613 | 121800 | 3215358000 | 34850 | 34850 | 34850 | 34850 | 110 |
| 389 | 20230613 | 121700 | 3211524500 | 34900 | 34900 | 34900 | 34900 | 214 |
| 390 | 20230613 | 121600 | 3204055900 | 34900 | 34950 | 34950 | 34900 | 99 |
| 391 | 20230613 | 121500 | 3200599450 | 34900 | 34950 | 34950 | 34900 | 229 |
| 392 | 20230613 | 121400 | 3192606700 | 34950 | 34950 | 34950 | 34950 | 574 |
| 393 | 20230613 | 121300 | 3172545400 | 34950 | 34900 | 34950 | 34900 | 1643 |
| 394 | 20230613 | 121200 | 3115152000 | 34950 | 34750 | 34950 | 34750 | 4121 |
| 395 | 20230613 | 121100 | 2971560950 | 34700 | 34700 | 34700 | 34700 | 10 |
| 396 | 20230613 | 121000 | 2971213950 | 34750 | 34750 | 34750 | 34750 | 319 |
| 397 | 20230613 | 120900 | 2960128700 | 34750 | 34750 | 34750 | 34750 | 371 |
| 398 | 20230613 | 120800 | 2947236450 | 34700 | 34700 | 34700 | 34700 | 9 |
| 399 | 20230613 | 120700 | 2946924150 | 34750 | 34750 | 34750 | 34750 | 30 |
| 400 | 20230613 | 120600 | 2945881650 | 34700 | 34700 | 34700 | 34700 | 10 |
| 401 | 20230613 | 120500 | 2945534650 | 34700 | 34750 | 34750 | 34700 | 293 |
| 402 | 20230613 | 120400 | 2935361800 | 34750 | 34700 | 34750 | 34700 | 43 |
| 403 | 20230613 | 120300 | 2933868050 | 34700 | 34700 | 34700 | 34700 | 10 |
| 404 | 20230613 | 120200 | 2933521050 | 34700 | 34700 | 34750 | 34700 | 957 |
| 405 | 20230613 | 120100 | 2900311800 | 34650 | 34650 | 34650 | 34650 | 27 |
| 406 | 20230613 | 120000 | 2899376250 | 34700 | 34700 | 34700 | 34700 | 30 |
| 407 | 20230613 | 115900 | 2898335250 | 34700 | 34700 | 34700 | 34700 | 6 |
| 408 | 20230613 | 115800 | 2898127050 | 34700 | 34700 | 34700 | 34700 | 8 |
| 409 | 20230613 | 115700 | 2897849450 | 34700 | 34700 | 34700 | 34700 | 616 |
| 410 | 20230613 | 115600 | 2876474250 | 34700 | 34650 | 34700 | 34650 | 65 |
| 411 | 20230613 | 115500 | 2874221650 | 34650 | 34600 | 34650 | 34600 | 29 |
| 412 | 20230613 | 115400 | 2873216850 | 34650 | 34650 | 34650 | 34650 | 90 |
| 413 | 20230613 | 115300 | 2870098350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 414 | 20230613 | 115200 | 2870098350 | 34700 | 34700 | 34700 | 34700 | 27 |
| 415 | 20230613 | 115100 | 2869161450 | 34650 | 34550 | 34650 | 34550 | 10 |
| 416 | 20230613 | 115000 | 2868815850 | 34650 | 34500 | 34650 | 34500 | 13 |
| 417 | 20230613 | 114900 | 2868366600 | 34650 | 34650 | 34650 | 34450 | 179 |
| 418 | 20230613 | 114800 | 2862184350 | 34700 | 34650 | 34700 | 34650 | 77 |
| 419 | 20230613 | 114700 | 2859514950 | 34700 | 34550 | 34700 | 34550 | 39 |
| 420 | 20230613 | 114600 | 2858167350 | 34550 | 34550 | 34550 | 34550 | 9 |
| 421 | 20230613 | 114500 | 2857856400 | 34700 | 34700 | 34700 | 34700 | 27 |
| 422 | 20230613 | 114400 | 2856919500 | 34550 | 34550 | 34550 | 34550 | 9 |
| 423 | 20230613 | 114300 | 2856608550 | 34550 | 34600 | 34600 | 34550 | 1504 |
| 424 | 20230613 | 114200 | 2804618050 | 34600 | 34650 | 34700 | 34600 | 628 |
| 425 | 20230613 | 114100 | 2782881900 | 34700 | 34700 | 34700 | 34700 | 28 |
| 426 | 20230613 | 114000 | 2781910300 | 34700 | 34700 | 34700 | 34700 | 2 |
| 427 | 20230613 | 113900 | 2781840900 | 34600 | 34550 | 34650 | 34550 | 217 |
| 428 | 20230613 | 113800 | 2774326700 | 34500 | 34600 | 34650 | 34500 | 469 |
| 429 | 20230613 | 113700 | 2758136250 | 34550 | 34550 | 34550 | 34550 | 509 |
| 430 | 20230613 | 113600 | 2740550300 | 34500 | 34650 | 34650 | 34500 | 2506 |
| 431 | 20230613 | 113500 | 2654087150 | 34650 | 34600 | 34650 | 34600 | 126 |
| 432 | 20230613 | 113400 | 2649722650 | 34500 | 34600 | 34600 | 34500 | 20 |
| 433 | 20230613 | 113300 | 2649031550 | 34600 | 34550 | 34600 | 34550 | 346 |
| 434 | 20230613 | 113200 | 2637066400 | 34450 | 34550 | 34550 | 34400 | 49 |
| 435 | 20230613 | 113100 | 2635377800 | 34550 | 34400 | 34550 | 34400 | 51 |
| 436 | 20230613 | 113000 | 2633619200 | 34400 | 34400 | 34400 | 34400 | 7 |
| 437 | 20230613 | 112900 | 2633378400 | 34400 | 34400 | 34400 | 34400 | 83 |
| 438 | 20230613 | 112800 | 2630523200 | 34400 | 34500 | 34500 | 34400 | 560 |
| 439 | 20230613 | 112700 | 2611231400 | 34400 | 34400 | 34400 | 34400 | 100 |
| 440 | 20230613 | 112600 | 2607791400 | 34400 | 34400 | 34450 | 34400 | 567 |
| 441 | 20230613 | 112500 | 2588282050 | 34400 | 34400 | 34400 | 34350 | 2542 |
| 442 | 20230613 | 112400 | 2500922700 | 34400 | 34400 | 34550 | 34400 | 106 |
| 443 | 20230613 | 112300 | 2497270000 | 34400 | 34400 | 34550 | 34400 | 60 |
| 444 | 20230613 | 112200 | 2495198500 | 34400 | 34400 | 34400 | 34400 | 122 |
| 445 | 20230613 | 112100 | 2491001700 | 34400 | 34550 | 34550 | 34400 | 33 |
| 446 | 20230613 | 112000 | 2489862300 | 34400 | 34400 | 34400 | 34400 | 47 |
| 447 | 20230613 | 111900 | 2488245500 | 34450 | 34400 | 34450 | 34400 | 547 |
| 448 | 20230613 | 111800 | 2469428200 | 34400 | 34550 | 34550 | 34400 | 1419 |
| 449 | 20230613 | 111700 | 2420590950 | 34450 | 34500 | 34500 | 34450 | 1278 |
| 450 | 20230613 | 111600 | 2376554300 | 34500 | 34500 | 34550 | 34500 | 66 |
| 451 | 20230613 | 111500 | 2374275900 | 34550 | 34500 | 34550 | 34500 | 11 |
| 452 | 20230613 | 111400 | 2373896300 | 34500 | 34550 | 34550 | 34500 | 41 |
| 453 | 20230613 | 111300 | 2372480200 | 34500 | 34450 | 34500 | 34450 | 65 |
| 454 | 20230613 | 111200 | 2370238500 | 34450 | 34450 | 34450 | 34450 | 30 |
| 455 | 20230613 | 111100 | 2369205000 | 34450 | 34550 | 34550 | 34450 | 185 |
| 456 | 20230613 | 111000 | 2362829050 | 34450 | 34500 | 34550 | 34450 | 308 |
| 457 | 20230613 | 110900 | 2352196000 | 34500 | 34500 | 34500 | 34500 | 529 |
| 458 | 20230613 | 110800 | 2333945500 | 34500 | 34500 | 34500 | 34450 | 1964 |
| 459 | 20230613 | 110700 | 2266187650 | 34550 | 34500 | 34550 | 34500 | 93 |
| 460 | 20230613 | 110600 | 2262977800 | 34500 | 34500 | 34500 | 34500 | 60 |
| 461 | 20230613 | 110500 | 2260907800 | 34500 | 34500 | 34500 | 34500 | 47 |
| 462 | 20230613 | 110400 | 2259286300 | 34500 | 34500 | 34550 | 34500 | 63 |
| 463 | 20230613 | 110300 | 2257111450 | 34500 | 34550 | 34550 | 34450 | 74 |
| 464 | 20230613 | 110200 | 2254558700 | 34550 | 34550 | 34550 | 34500 | 614 |
| 465 | 20230613 | 110100 | 2233371900 | 34550 | 34500 | 34550 | 34500 | 49 |
| 466 | 20230613 | 110000 | 2231681350 | 34500 | 34550 | 34550 | 34500 | 41 |
| 467 | 20230613 | 105900 | 2230265300 | 34550 | 34500 | 34550 | 34500 | 126 |
| 468 | 20230613 | 105800 | 2225913850 | 34500 | 34400 | 34500 | 34400 | 133 |
| 469 | 20230613 | 105700 | 2221325650 | 34500 | 34400 | 34500 | 34400 | 153 |
| 470 | 20230613 | 105600 | 2216052150 | 34400 | 34400 | 34400 | 34400 | 38 |
| 471 | 20230613 | 105500 | 2214744950 | 34400 | 34500 | 34500 | 34400 | 42 |
| 472 | 20230613 | 105400 | 2213299650 | 34500 | 34500 | 34500 | 34500 | 270 |
| 473 | 20230613 | 105300 | 2203984650 | 34400 | 34400 | 34450 | 34400 | 134 |
| 474 | 20230613 | 105200 | 2199370200 | 34400 | 34450 | 34450 | 34400 | 294 |
| 475 | 20230613 | 105100 | 2189250900 | 34450 | 34450 | 34450 | 34450 | 149 |
| 476 | 20230613 | 105000 | 2184117850 | 34450 | 34450 | 34550 | 34450 | 355 |
| 477 | 20230613 | 104900 | 2171867850 | 34450 | 34350 | 34450 | 34350 | 1016 |
| 478 | 20230613 | 104800 | 2136918050 | 34350 | 34300 | 34350 | 34300 | 139 |
| 479 | 20230613 | 104700 | 2132145850 | 34300 | 34350 | 34400 | 34250 | 4064 |
| 480 | 20230613 | 104600 | 1992681350 | 34400 | 34450 | 34450 | 34400 | 2815 |
| 481 | 20230613 | 104500 | 1895775700 | 34500 | 34500 | 34500 | 34500 | 37 |
| 482 | 20230613 | 104400 | 1894499200 | 34500 | 34500 | 34500 | 34500 | 302 |
| 483 | 20230613 | 104300 | 1884080200 | 34550 | 34450 | 34550 | 34450 | 103 |
| 484 | 20230613 | 104200 | 1880529150 | 34450 | 34500 | 34550 | 34450 | 1005 |
| 485 | 20230613 | 104100 | 1845856300 | 34550 | 34550 | 34550 | 34500 | 111 |
| 486 | 20230613 | 104000 | 1842025300 | 34500 | 34500 | 34550 | 34500 | 835 |
| 487 | 20230613 | 103900 | 1813212050 | 34500 | 34500 | 34550 | 34500 | 967 |
| 488 | 20230613 | 103800 | 1779830650 | 34550 | 34500 | 34550 | 34500 | 1063 |
| 489 | 20230613 | 103700 | 1743157100 | 34550 | 34600 | 34600 | 34500 | 83 |
| 490 | 20230613 | 103600 | 1740288400 | 34500 | 34550 | 34600 | 34500 | 208 |
| 491 | 20230613 | 103500 | 1733102000 | 34550 | 34650 | 34650 | 34550 | 2025 |
| 492 | 20230613 | 103400 | 1663115700 | 34650 | 34600 | 34650 | 34600 | 176 |
| 493 | 20230613 | 103300 | 1657026000 | 34600 | 34600 | 34650 | 34600 | 88 |
| 494 | 20230613 | 103200 | 1653979800 | 34550 | 34600 | 34600 | 34550 | 30 |
| 495 | 20230613 | 103100 | 1652941900 | 34600 | 34550 | 34650 | 34550 | 70 |
| 496 | 20230613 | 103000 | 1650521650 | 34550 | 34550 | 34650 | 34550 | 102 |
| 497 | 20230613 | 102900 | 1646994850 | 34550 | 34550 | 34550 | 34550 | 234 |
| 498 | 20230613 | 102800 | 1638910150 | 34600 | 34600 | 34600 | 34600 | 266 |
| 499 | 20230613 | 102700 | 1629706550 | 34600 | 34600 | 34600 | 34600 | 50 |
| 500 | 20230613 | 102600 | 1627976550 | 34650 | 34600 | 34650 | 34600 | 69 |
| 501 | 20230613 | 102500 | 1625587750 | 34600 | 34650 | 34650 | 34600 | 106 |
| 502 | 20230613 | 102400 | 1621915150 | 34650 | 34600 | 34700 | 34600 | 235 |
| 503 | 20230613 | 102300 | 1613783400 | 34600 | 34550 | 34600 | 34550 | 147 |
| 504 | 20230613 | 102200 | 1608698800 | 34550 | 34550 | 34550 | 34550 | 65 |
| 505 | 20230613 | 102100 | 1606453050 | 34550 | 34550 | 34550 | 34550 | 179 |
| 506 | 20230613 | 102000 | 1600268600 | 34550 | 34550 | 34550 | 34550 | 142 |
| 507 | 20230613 | 101900 | 1595362500 | 34600 | 34600 | 34600 | 34550 | 675 |
| 508 | 20230613 | 101800 | 1572007800 | 34650 | 34700 | 34700 | 34650 | 299 |
| 509 | 20230613 | 101700 | 1561647400 | 34700 | 34650 | 34700 | 34650 | 145 |
| 510 | 20230613 | 101600 | 1556617750 | 34650 | 34550 | 34650 | 34550 | 241 |
| 511 | 20230613 | 101500 | 1548273450 | 34550 | 34550 | 34550 | 34550 | 239 |
| 512 | 20230613 | 101400 | 1540016000 | 34550 | 34550 | 34550 | 34550 | 34 |
| 513 | 20230613 | 101300 | 1538841300 | 34550 | 34550 | 34600 | 34550 | 140 |
| 514 | 20230613 | 101200 | 1534000400 | 34600 | 34600 | 34600 | 34550 | 127 |
| 515 | 20230613 | 101100 | 1529608100 | 34550 | 34550 | 34600 | 34550 | 98 |
| 516 | 20230613 | 101000 | 1526221700 | 34600 | 34600 | 34600 | 34600 | 97 |
| 517 | 20230613 | 100900 | 1522865500 | 34600 | 34650 | 34650 | 34600 | 11 |
| 518 | 20230613 | 100800 | 1522484800 | 34600 | 34600 | 34600 | 34550 | 228 |
| 519 | 20230613 | 100700 | 1514601650 | 34600 | 34600 | 34600 | 34550 | 171 |
| 520 | 20230613 | 100600 | 1508687100 | 34550 | 34550 | 34550 | 34550 | 742 |
| 521 | 20230613 | 100500 | 1483051000 | 34550 | 34550 | 34600 | 34550 | 545 |
| 522 | 20230613 | 100400 | 1464219800 | 34600 | 34600 | 34650 | 34600 | 675 |
| 523 | 20230613 | 100300 | 1440864500 | 34600 | 34650 | 34650 | 34600 | 94 |
| 524 | 20230613 | 100200 | 1437609100 | 34650 | 34650 | 34650 | 34650 | 19 |
| 525 | 20230613 | 100100 | 1436950750 | 34650 | 34650 | 34650 | 34650 | 130 |
| 526 | 20230613 | 100000 | 1432446250 | 34650 | 34700 | 34700 | 34650 | 63 |
| 527 | 20230613 | 095900 | 1430262800 | 34700 | 34650 | 34700 | 34650 | 462 |
| 528 | 20230613 | 095800 | 1414250900 | 34650 | 34650 | 34650 | 34650 | 121 |
| 529 | 20230613 | 095700 | 1410058250 | 34600 | 34650 | 34650 | 34600 | 1201 |
| 530 | 20230613 | 095600 | 1368444100 | 34700 | 34700 | 34700 | 34700 | 899 |
| 531 | 20230613 | 095500 | 1337248800 | 34700 | 34750 | 34750 | 34700 | 179 |
| 532 | 20230613 | 095400 | 1331030000 | 34700 | 34750 | 34750 | 34700 | 373 |
| 533 | 20230613 | 095300 | 1318086200 | 34700 | 34700 | 34700 | 34700 | 39 |
| 534 | 20230613 | 095200 | 1316732900 | 34750 | 34750 | 34750 | 34700 | 250 |
| 535 | 20230613 | 095100 | 1308046900 | 34750 | 34750 | 34750 | 34750 | 38 |
| 536 | 20230613 | 095000 | 1306726400 | 34750 | 34750 | 34750 | 34750 | 36 |
| 537 | 20230613 | 094900 | 1305475400 | 34800 | 34800 | 34800 | 34800 | 101 |
| 538 | 20230613 | 094800 | 1301960600 | 34750 | 34750 | 34750 | 34750 | 38 |
| 539 | 20230613 | 094700 | 1300640100 | 34750 | 34750 | 34750 | 34750 | 38 |
| 540 | 20230613 | 094600 | 1299319600 | 34750 | 34750 | 34750 | 34750 | 29 |
| 541 | 20230613 | 094500 | 1298311850 | 34750 | 34750 | 34750 | 34750 | 58 |
| 542 | 20230613 | 094400 | 1296296350 | 34750 | 34750 | 34750 | 34750 | 77 |
| 543 | 20230613 | 094300 | 1293620600 | 34750 | 34750 | 34750 | 34750 | 475 |
| 544 | 20230613 | 094200 | 1277114350 | 34800 | 34800 | 34800 | 34800 | 1244 |
| 545 | 20230613 | 094100 | 1233823150 | 34850 | 34850 | 34850 | 34850 | 1395 |
| 546 | 20230613 | 094000 | 1185207400 | 34850 | 34850 | 34850 | 34850 | 83 |
| 547 | 20230613 | 093900 | 1182314850 | 34850 | 34850 | 34850 | 34850 | 62 |
| 548 | 20230613 | 093800 | 1180154150 | 34850 | 34850 | 34850 | 34850 | 40 |
| 549 | 20230613 | 093700 | 1178760150 | 34850 | 34850 | 34900 | 34850 | 124 |
| 550 | 20230613 | 093600 | 1174434250 | 34900 | 34900 | 34900 | 34850 | 343 |
| 551 | 20230613 | 093500 | 1162463650 | 34900 | 34900 | 34950 | 34900 | 52 |
| 552 | 20230613 | 093400 | 1160648750 | 34950 | 34900 | 34950 | 34900 | 17 |
| 553 | 20230613 | 093300 | 1160054850 | 34900 | 34900 | 34900 | 34900 | 35 |
| 554 | 20230613 | 093200 | 1158833350 | 34900 | 34900 | 34950 | 34900 | 38 |
| 555 | 20230613 | 093100 | 1157507100 | 34900 | 34900 | 34900 | 34900 | 115 |
| 556 | 20230613 | 093000 | 1153493600 | 34900 | 34900 | 34950 | 34900 | 732 |
| 557 | 20230613 | 092900 | 1127946750 | 34850 | 34800 | 34900 | 34800 | 117 |
| 558 | 20230613 | 092800 | 1123870900 | 34850 | 34750 | 34850 | 34750 | 255 |
| 559 | 20230613 | 092700 | 1114989350 | 34750 | 34800 | 34800 | 34750 | 122 |
| 560 | 20230613 | 092600 | 1110745850 | 34750 | 34750 | 34800 | 34750 | 39 |
| 561 | 20230613 | 092500 | 1109390550 | 34800 | 34750 | 34800 | 34750 | 511 |
| 562 | 20230613 | 092400 | 1091621100 | 34750 | 34800 | 34850 | 34750 | 511 |
| 563 | 20230613 | 092300 | 1073854650 | 34800 | 34800 | 34850 | 34800 | 65 |
| 564 | 20230613 | 092200 | 1071590600 | 34850 | 34800 | 34850 | 34800 | 285 |
| 565 | 20230613 | 092100 | 1061666550 | 34800 | 34850 | 34850 | 34800 | 486 |
| 566 | 20230613 | 092000 | 1044743000 | 34850 | 34800 | 34850 | 34800 | 107 |
| 567 | 20230613 | 091900 | 1041015650 | 34850 | 34950 | 34950 | 34850 | 1823 |
| 568 | 20230613 | 091800 | 977412200 | 34950 | 34850 | 34950 | 34850 | 238 |
| 569 | 20230613 | 091700 | 969105050 | 34850 | 34800 | 34900 | 34800 | 173 |
| 570 | 20230613 | 091600 | 963077300 | 34800 | 34800 | 34800 | 34800 | 181 |
| 571 | 20230613 | 091500 | 956778500 | 34800 | 34750 | 34800 | 34750 | 396 |
| 572 | 20230613 | 091400 | 943015350 | 34750 | 34800 | 34800 | 34750 | 257 |
| 573 | 20230613 | 091300 | 934075600 | 34800 | 34800 | 34800 | 34800 | 1467 |
| 574 | 20230613 | 091200 | 883024000 | 34800 | 34850 | 34850 | 34800 | 609 |
| 575 | 20230613 | 091100 | 861803050 | 34800 | 34800 | 34950 | 34800 | 107 |
| 576 | 20230613 | 091000 | 858071500 | 34800 | 34900 | 34950 | 34800 | 1364 |
| 577 | 20230613 | 090900 | 810499150 | 34800 | 34900 | 34950 | 34800 | 1571 |
| 578 | 20230613 | 090800 | 755707400 | 34950 | 35000 | 35000 | 34900 | 438 |
| 579 | 20230613 | 090700 | 740384450 | 35000 | 35000 | 35100 | 35000 | 774 |
| 580 | 20230613 | 090600 | 713285150 | 35000 | 34750 | 35100 | 34750 | 2190 |
| 581 | 20230613 | 090500 | 636639350 | 34750 | 34950 | 34950 | 34750 | 146 |
| 582 | 20230613 | 090400 | 631543050 | 34950 | 35050 | 35100 | 34700 | 5912 |
| 583 | 20230613 | 090300 | 426036150 | 35100 | 35100 | 35100 | 34950 | 1407 |
| 584 | 20230613 | 090200 | 376737450 | 35100 | 34850 | 35200 | 34850 | 5282 |
| 585 | 20230613 | 090100 | 191455500 | 34950 | 34850 | 34950 | 34850 | 1338 |
| 586 | 20230613 | 090000 | 144774900 | 34700 | 34600 | 34700 | 34500 | 4180 |