32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 190400 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 4666 |
| 3 | 20230622 | 190300 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 4 | 20230622 | 190200 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 5 | 20230622 | 190100 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 6 | 20230622 | 190000 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 7 | 20230622 | 185900 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 8 | 20230622 | 185800 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 9 | 20230622 | 185700 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 10 | 20230622 | 185600 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 11 | 20230622 | 185500 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 12 | 20230622 | 185400 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 13 | 20230622 | 185300 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 14 | 20230622 | 185200 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 15 | 20230622 | 185100 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 16 | 20230622 | 185000 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 17 | 20230622 | 184900 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 18 | 20230622 | 184800 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 19 | 20230622 | 184700 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 20 | 20230622 | 184600 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 21 | 20230622 | 184500 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 22 | 20230622 | 184400 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 23 | 20230622 | 184300 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 24 | 20230622 | 184200 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 25 | 20230622 | 184100 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 26 | 20230622 | 184000 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 27 | 20230622 | 183900 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 28 | 20230622 | 183800 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 29 | 20230622 | 183700 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 30 | 20230622 | 183600 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 31 | 20230622 | 183500 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 32 | 20230622 | 183400 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 4666 |
| 33 | 20230622 | 183300 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 34 | 20230622 | 183200 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 35 | 20230622 | 183100 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 36 | 20230622 | 183000 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 37 | 20230622 | 182900 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 38 | 20230622 | 182800 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 39 | 20230622 | 182700 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 40 | 20230622 | 182600 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 41 | 20230622 | 182500 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 42 | 20230622 | 182400 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 43 | 20230622 | 182300 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 44 | 20230622 | 182200 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 45 | 20230622 | 182100 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 46 | 20230622 | 182000 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 47 | 20230622 | 181900 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 48 | 20230622 | 181800 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 49 | 20230622 | 181700 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 50 | 20230622 | 181600 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 51 | 20230622 | 181500 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 52 | 20230622 | 181400 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 53 | 20230622 | 181300 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 54 | 20230622 | 181200 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 55 | 20230622 | 181100 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 56 | 20230622 | 181000 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 57 | 20230622 | 180900 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 58 | 20230622 | 180800 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 59 | 20230622 | 180700 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 60 | 20230622 | 180600 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 61 | 20230622 | 180500 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 62 | 20230622 | 180400 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 4666 |
| 63 | 20230622 | 180300 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 64 | 20230622 | 180200 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 65 | 20230622 | 180100 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 66 | 20230622 | 180000 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 67 | 20230622 | 175900 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 68 | 20230622 | 175800 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 69 | 20230622 | 175700 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 70 | 20230622 | 175600 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 71 | 20230622 | 175500 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 72 | 20230622 | 175400 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 73 | 20230622 | 175300 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 74 | 20230622 | 175200 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 75 | 20230622 | 175100 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 76 | 20230622 | 175000 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 77 | 20230622 | 174900 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 78 | 20230622 | 174800 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 79 | 20230622 | 174700 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 80 | 20230622 | 174600 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 81 | 20230622 | 174500 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 82 | 20230622 | 174400 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 83 | 20230622 | 174300 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 84 | 20230622 | 174200 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 85 | 20230622 | 174100 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 86 | 20230622 | 174000 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 87 | 20230622 | 173900 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 88 | 20230622 | 173800 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 89 | 20230622 | 173700 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 90 | 20230622 | 173600 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 91 | 20230622 | 173500 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 92 | 20230622 | 173400 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 4666 |
| 93 | 20230622 | 173300 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 94 | 20230622 | 173200 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 95 | 20230622 | 173100 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 96 | 20230622 | 173000 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 97 | 20230622 | 172900 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 98 | 20230622 | 172800 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 99 | 20230622 | 172700 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 100 | 20230622 | 172600 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 101 | 20230622 | 172500 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 102 | 20230622 | 172400 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 103 | 20230622 | 172300 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 104 | 20230622 | 172200 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 105 | 20230622 | 172100 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 106 | 20230622 | 172000 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 107 | 20230622 | 171900 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 108 | 20230622 | 171800 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 109 | 20230622 | 171700 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 110 | 20230622 | 171600 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 111 | 20230622 | 171500 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 112 | 20230622 | 171400 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 113 | 20230622 | 171300 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 114 | 20230622 | 171200 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 115 | 20230622 | 171100 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 116 | 20230622 | 171000 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 117 | 20230622 | 170900 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 118 | 20230622 | 170800 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 119 | 20230622 | 170700 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 120 | 20230622 | 170600 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 121 | 20230622 | 170500 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 122 | 20230622 | 170400 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 4666 |
| 123 | 20230622 | 170300 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 124 | 20230622 | 170200 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 125 | 20230622 | 170100 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 126 | 20230622 | 170000 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 127 | 20230622 | 165900 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 128 | 20230622 | 165800 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 129 | 20230622 | 165700 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 130 | 20230622 | 165600 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 131 | 20230622 | 165500 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 132 | 20230622 | 165400 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 133 | 20230622 | 165300 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 134 | 20230622 | 165200 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 135 | 20230622 | 165100 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 136 | 20230622 | 165000 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 137 | 20230622 | 164900 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 138 | 20230622 | 164800 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 139 | 20230622 | 164700 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 140 | 20230622 | 164600 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 141 | 20230622 | 164500 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 142 | 20230622 | 164400 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 143 | 20230622 | 164300 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 144 | 20230622 | 164200 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 145 | 20230622 | 164100 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 146 | 20230622 | 164000 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 147 | 20230622 | 163900 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 148 | 20230622 | 163800 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 149 | 20230622 | 163700 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 150 | 20230622 | 163600 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 151 | 20230622 | 163500 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 152 | 20230622 | 163400 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 4666 |
| 153 | 20230622 | 163300 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 154 | 20230622 | 163200 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 155 | 20230622 | 163100 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 156 | 20230622 | 163000 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 157 | 20230622 | 162900 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 158 | 20230622 | 162800 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 159 | 20230622 | 162700 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 160 | 20230622 | 162600 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 161 | 20230622 | 162500 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 162 | 20230622 | 162400 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 163 | 20230622 | 162300 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 164 | 20230622 | 162200 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 165 | 20230622 | 162100 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 166 | 20230622 | 162000 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 167 | 20230622 | 161900 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 168 | 20230622 | 161800 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 169 | 20230622 | 161700 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 170 | 20230622 | 161600 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 171 | 20230622 | 161500 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 172 | 20230622 | 161400 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 173 | 20230622 | 161300 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 174 | 20230622 | 161200 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 175 | 20230622 | 161100 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 176 | 20230622 | 161000 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 177 | 20230622 | 160900 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 178 | 20230622 | 160800 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 179 | 20230622 | 160700 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 180 | 20230622 | 160600 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 181 | 20230622 | 160500 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 182 | 20230622 | 160400 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 4666 |
| 183 | 20230622 | 160300 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 184 | 20230622 | 160200 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 185 | 20230622 | 160100 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 186 | 20230622 | 160000 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 187 | 20230622 | 155900 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 188 | 20230622 | 155800 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 189 | 20230622 | 155700 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 190 | 20230622 | 155600 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 191 | 20230622 | 155500 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 192 | 20230622 | 155400 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 193 | 20230622 | 155300 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 194 | 20230622 | 155200 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 195 | 20230622 | 155100 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 196 | 20230622 | 155000 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 197 | 20230622 | 154900 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 198 | 20230622 | 154800 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 199 | 20230622 | 154700 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 200 | 20230622 | 154600 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 201 | 20230622 | 154500 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 202 | 20230622 | 154400 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 203 | 20230622 | 154300 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 204 | 20230622 | 154200 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 205 | 20230622 | 154100 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 206 | 20230622 | 154000 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 207 | 20230622 | 153900 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 208 | 20230622 | 153800 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 209 | 20230622 | 153700 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 210 | 20230622 | 153600 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 211 | 20230622 | 153500 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 212 | 20230622 | 153400 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 4666 |
| 213 | 20230622 | 153300 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 214 | 20230622 | 153200 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 215 | 20230622 | 153100 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 216 | 20230622 | 153000 | 4311012700 | 38550 | 38550 | 38550 | 38550 | 4666 |
| 217 | 20230622 | 152900 | 4131138400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 218 | 20230622 | 152800 | 4131138400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 219 | 20230622 | 152700 | 4131138400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 220 | 20230622 | 152600 | 4131138400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 221 | 20230622 | 152500 | 4131138400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 222 | 20230622 | 152400 | 4131138400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 223 | 20230622 | 152300 | 4131138400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 224 | 20230622 | 152200 | 4131138400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 225 | 20230622 | 152100 | 4131138400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 226 | 20230622 | 152000 | 4131138400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 227 | 20230622 | 151900 | 4131138400 | 38550 | 38550 | 38550 | 38500 | 166 |
| 228 | 20230622 | 151800 | 4124741000 | 38550 | 38550 | 38550 | 38550 | 511 |
| 229 | 20230622 | 151700 | 4105041950 | 38600 | 38550 | 38600 | 38550 | 704 |
| 230 | 20230622 | 151600 | 4077902700 | 38550 | 38500 | 38550 | 38500 | 270 |
| 231 | 20230622 | 151500 | 4067507650 | 38500 | 38500 | 38550 | 38500 | 348 |
| 232 | 20230622 | 151400 | 4054109500 | 38550 | 38550 | 38550 | 38500 | 373 |
| 233 | 20230622 | 151300 | 4039734900 | 38550 | 38500 | 38550 | 38500 | 27 |
| 234 | 20230622 | 151200 | 4038694250 | 38550 | 38550 | 38550 | 38500 | 27 |
| 235 | 20230622 | 151100 | 4037653450 | 38500 | 38550 | 38550 | 38500 | 63 |
| 236 | 20230622 | 151000 | 4035225250 | 38550 | 38500 | 38550 | 38500 | 100 |
| 237 | 20230622 | 150900 | 4031371400 | 38550 | 38550 | 38550 | 38500 | 146 |
| 238 | 20230622 | 150800 | 4025744100 | 38500 | 38550 | 38550 | 38500 | 107 |
| 239 | 20230622 | 150700 | 4021621850 | 38550 | 38550 | 38550 | 38550 | 3 |
| 240 | 20230622 | 150600 | 4021506200 | 38550 | 38550 | 38550 | 38500 | 72 |
| 241 | 20230622 | 150500 | 4018732750 | 38550 | 38550 | 38550 | 38550 | 477 |
| 242 | 20230622 | 150400 | 4000344400 | 38600 | 38600 | 38600 | 38600 | 2 |
| 243 | 20230622 | 150300 | 4000267200 | 38600 | 38600 | 38600 | 38600 | 7 |
| 244 | 20230622 | 150200 | 3999997000 | 38600 | 38650 | 38650 | 38600 | 638 |
| 245 | 20230622 | 150100 | 3975339850 | 38650 | 38650 | 38650 | 38650 | 324 |
| 246 | 20230622 | 150000 | 3962817250 | 38650 | 38600 | 38650 | 38600 | 443 |
| 247 | 20230622 | 145900 | 3945706950 | 38600 | 38550 | 38600 | 38550 | 225 |
| 248 | 20230622 | 145800 | 3937024300 | 38550 | 38550 | 38550 | 38550 | 729 |
| 249 | 20230622 | 145700 | 3908921350 | 38550 | 38550 | 38550 | 38500 | 38 |
| 250 | 20230622 | 145600 | 3907457050 | 38550 | 38500 | 38550 | 38500 | 29 |
| 251 | 20230622 | 145500 | 3906339850 | 38550 | 38550 | 38550 | 38550 | 26 |
| 252 | 20230622 | 145400 | 3905337550 | 38550 | 38550 | 38550 | 38550 | 25 |
| 253 | 20230622 | 145300 | 3904373800 | 38550 | 38550 | 38550 | 38550 | 42 |
| 254 | 20230622 | 145200 | 3902754700 | 38550 | 38500 | 38550 | 38500 | 246 |
| 255 | 20230622 | 145100 | 3893272000 | 38500 | 38500 | 38500 | 38500 | 1185 |
| 256 | 20230622 | 145000 | 3847649500 | 38500 | 38550 | 38550 | 38500 | 88 |
| 257 | 20230622 | 144900 | 3844257950 | 38550 | 38550 | 38550 | 38550 | 42 |
| 258 | 20230622 | 144800 | 3842638850 | 38550 | 38550 | 38550 | 38550 | 50 |
| 259 | 20230622 | 144700 | 3840711350 | 38500 | 38500 | 38500 | 38500 | 9 |
| 260 | 20230622 | 144600 | 3840364850 | 38500 | 38550 | 38550 | 38500 | 525 |
| 261 | 20230622 | 144500 | 3820126750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 262 | 20230622 | 144400 | 3820126750 | 38550 | 38550 | 38550 | 38550 | 178 |
| 263 | 20230622 | 144300 | 3813264850 | 38550 | 38550 | 38550 | 38550 | 50 |
| 264 | 20230622 | 144200 | 3811337350 | 38550 | 38550 | 38550 | 38550 | 10 |
| 265 | 20230622 | 144100 | 3810951850 | 38550 | 38550 | 38550 | 38550 | 10 |
| 266 | 20230622 | 144000 | 3810566350 | 38550 | 38550 | 38550 | 38550 | 70 |
| 267 | 20230622 | 143900 | 3807867850 | 38550 | 38550 | 38550 | 38550 | 10 |
| 268 | 20230622 | 143800 | 3807482350 | 38550 | 38550 | 38550 | 38550 | 136 |
| 269 | 20230622 | 143700 | 3802239550 | 38550 | 38550 | 38550 | 38550 | 126 |
| 270 | 20230622 | 143600 | 3797382250 | 38550 | 38550 | 38550 | 38550 | 100 |
| 271 | 20230622 | 143500 | 3793527250 | 38550 | 38550 | 38550 | 38550 | 151 |
| 272 | 20230622 | 143400 | 3787706200 | 38550 | 38550 | 38550 | 38500 | 21 |
| 273 | 20230622 | 143300 | 3786897150 | 38550 | 38550 | 38550 | 38550 | 295 |
| 274 | 20230622 | 143200 | 3775524900 | 38550 | 38550 | 38550 | 38550 | 7 |
| 275 | 20230622 | 143100 | 3775255050 | 38550 | 38500 | 38650 | 38500 | 422 |
| 276 | 20230622 | 143000 | 3758973100 | 38500 | 38500 | 38550 | 38500 | 134 |
| 277 | 20230622 | 142900 | 3753809550 | 38500 | 38500 | 38550 | 38500 | 60 |
| 278 | 20230622 | 142800 | 3751499350 | 38500 | 38550 | 38550 | 38500 | 395 |
| 279 | 20230622 | 142700 | 3736272350 | 38550 | 38600 | 38600 | 38550 | 1223 |
| 280 | 20230622 | 142600 | 3689086450 | 38600 | 38600 | 38600 | 38600 | 76 |
| 281 | 20230622 | 142500 | 3686152850 | 38650 | 38600 | 38650 | 38600 | 152 |
| 282 | 20230622 | 142400 | 3680279150 | 38600 | 38650 | 38650 | 38600 | 76 |
| 283 | 20230622 | 142300 | 3677345250 | 38600 | 38600 | 38600 | 38600 | 157 |
| 284 | 20230622 | 142200 | 3671285050 | 38600 | 38600 | 38600 | 38600 | 190 |
| 285 | 20230622 | 142100 | 3663951050 | 38600 | 38600 | 38600 | 38600 | 54 |
| 286 | 20230622 | 142000 | 3661866650 | 38600 | 38600 | 38600 | 38600 | 78 |
| 287 | 20230622 | 141900 | 3658855850 | 38600 | 38650 | 38650 | 38600 | 52 |
| 288 | 20230622 | 141800 | 3656847750 | 38600 | 38650 | 38650 | 38600 | 187 |
| 289 | 20230622 | 141700 | 3649623200 | 38650 | 38650 | 38650 | 38650 | 20 |
| 290 | 20230622 | 141600 | 3648850200 | 38650 | 38650 | 38650 | 38650 | 131 |
| 291 | 20230622 | 141500 | 3643787050 | 38600 | 38650 | 38650 | 38600 | 414 |
| 292 | 20230622 | 141400 | 3627786650 | 38650 | 38650 | 38650 | 38650 | 38 |
| 293 | 20230622 | 141300 | 3626317950 | 38600 | 38650 | 38650 | 38600 | 70 |
| 294 | 20230622 | 141200 | 3623613300 | 38600 | 38600 | 38600 | 38600 | 15 |
| 295 | 20230622 | 141100 | 3623034300 | 38650 | 38650 | 38650 | 38600 | 140 |
| 296 | 20230622 | 141000 | 3617625050 | 38600 | 38650 | 38650 | 38600 | 17 |
| 297 | 20230622 | 140900 | 3616968700 | 38650 | 38650 | 38650 | 38650 | 126 |
| 298 | 20230622 | 140800 | 3612098800 | 38700 | 38650 | 38700 | 38650 | 85 |
| 299 | 20230622 | 140700 | 3608810800 | 38650 | 38650 | 38650 | 38600 | 159 |
| 300 | 20230622 | 140600 | 3602666150 | 38600 | 38600 | 38600 | 38600 | 48 |
| 301 | 20230622 | 140500 | 3600813350 | 38650 | 38650 | 38650 | 38650 | 3 |
| 302 | 20230622 | 140400 | 3600697400 | 38650 | 38650 | 38650 | 38650 | 111 |
| 303 | 20230622 | 140300 | 3596407250 | 38600 | 38550 | 38600 | 38550 | 90 |
| 304 | 20230622 | 140200 | 3592933950 | 38600 | 38600 | 38600 | 38600 | 26 |
| 305 | 20230622 | 140100 | 3591930350 | 38600 | 38550 | 38600 | 38550 | 458 |
| 306 | 20230622 | 140000 | 3574254700 | 38550 | 38550 | 38600 | 38550 | 19 |
| 307 | 20230622 | 135900 | 3573522100 | 38600 | 38600 | 38600 | 38600 | 2 |
| 308 | 20230622 | 135800 | 3573444900 | 38600 | 38550 | 38600 | 38550 | 53 |
| 309 | 20230622 | 135700 | 3571399800 | 38600 | 38600 | 38600 | 38600 | 43 |
| 310 | 20230622 | 135600 | 3569740000 | 38650 | 38600 | 38650 | 38600 | 365 |
| 311 | 20230622 | 135500 | 3555642500 | 38550 | 38550 | 38550 | 38550 | 15 |
| 312 | 20230622 | 135400 | 3555064250 | 38550 | 38550 | 38600 | 38550 | 573 |
| 313 | 20230622 | 135300 | 3532950100 | 38550 | 38500 | 38550 | 38500 | 629 |
| 314 | 20230622 | 135200 | 3508702500 | 38500 | 38500 | 38500 | 38500 | 71 |
| 315 | 20230622 | 135100 | 3505969000 | 38500 | 38550 | 38550 | 38500 | 789 |
| 316 | 20230622 | 135000 | 3475553450 | 38550 | 38600 | 38600 | 38550 | 67 |
| 317 | 20230622 | 134900 | 3472970400 | 38550 | 38600 | 38600 | 38550 | 114 |
| 318 | 20230622 | 134800 | 3468574950 | 38550 | 38550 | 38550 | 38550 | 25 |
| 319 | 20230622 | 134700 | 3467611200 | 38550 | 38550 | 38600 | 38550 | 328 |
| 320 | 20230622 | 134600 | 3454966550 | 38550 | 38550 | 38550 | 38550 | 64 |
| 321 | 20230622 | 134500 | 3452499350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 322 | 20230622 | 134400 | 3452499350 | 38550 | 38600 | 38600 | 38550 | 66 |
| 323 | 20230622 | 134300 | 3449954500 | 38550 | 38550 | 38550 | 38550 | 41 |
| 324 | 20230622 | 134200 | 3448373950 | 38550 | 38550 | 38550 | 38550 | 48 |
| 325 | 20230622 | 134100 | 3446523550 | 38600 | 38550 | 38600 | 38550 | 323 |
| 326 | 20230622 | 134000 | 3434071850 | 38550 | 38550 | 38600 | 38550 | 41 |
| 327 | 20230622 | 133900 | 3432491250 | 38550 | 38600 | 38600 | 38550 | 34 |
| 328 | 20230622 | 133800 | 3431179550 | 38600 | 38600 | 38600 | 38550 | 27 |
| 329 | 20230622 | 133700 | 3430138100 | 38600 | 38600 | 38600 | 38600 | 1 |
| 330 | 20230622 | 133600 | 3430099500 | 38600 | 38550 | 38600 | 38500 | 1032 |
| 331 | 20230622 | 133500 | 3390310300 | 38500 | 38500 | 38500 | 38500 | 170 |
| 332 | 20230622 | 133400 | 3383765300 | 38550 | 38500 | 38550 | 38500 | 396 |
| 333 | 20230622 | 133300 | 3368516800 | 38500 | 38500 | 38550 | 38500 | 183 |
| 334 | 20230622 | 133200 | 3361469000 | 38500 | 38550 | 38550 | 38500 | 186 |
| 335 | 20230622 | 133100 | 3354303000 | 38600 | 38550 | 38600 | 38550 | 114 |
| 336 | 20230622 | 133000 | 3349907800 | 38550 | 38550 | 38550 | 38550 | 882 |
| 337 | 20230622 | 132900 | 3315906700 | 38550 | 38550 | 38550 | 38550 | 82 |
| 338 | 20230622 | 132800 | 3312745600 | 38550 | 38550 | 38600 | 38550 | 216 |
| 339 | 20230622 | 132700 | 3304413800 | 38550 | 38550 | 38550 | 38550 | 45 |
| 340 | 20230622 | 132600 | 3302679050 | 38550 | 38550 | 38600 | 38550 | 78 |
| 341 | 20230622 | 132500 | 3299671650 | 38550 | 38600 | 38600 | 38550 | 29 |
| 342 | 20230622 | 132400 | 3298552950 | 38550 | 38550 | 38550 | 38550 | 53 |
| 343 | 20230622 | 132300 | 3296509800 | 38550 | 38600 | 38600 | 38550 | 71 |
| 344 | 20230622 | 132200 | 3293770100 | 38550 | 38600 | 38600 | 38550 | 68 |
| 345 | 20230622 | 132100 | 3291146000 | 38550 | 38550 | 38550 | 38550 | 43 |
| 346 | 20230622 | 132000 | 3289488350 | 38600 | 38600 | 38600 | 38550 | 8 |
| 347 | 20230622 | 131900 | 3289179650 | 38550 | 38600 | 38600 | 38550 | 52 |
| 348 | 20230622 | 131800 | 3287174850 | 38600 | 38550 | 38600 | 38550 | 665 |
| 349 | 20230622 | 131700 | 3261539050 | 38600 | 38600 | 38600 | 38550 | 334 |
| 350 | 20230622 | 131600 | 3248646900 | 38600 | 38600 | 38600 | 38550 | 90 |
| 351 | 20230622 | 131500 | 3245174100 | 38600 | 38550 | 38600 | 38550 | 176 |
| 352 | 20230622 | 131400 | 3238381200 | 38600 | 38600 | 38600 | 38600 | 0 |
| 353 | 20230622 | 131300 | 3238381200 | 38600 | 38600 | 38600 | 38550 | 106 |
| 354 | 20230622 | 131200 | 3234293650 | 38600 | 38600 | 38600 | 38600 | 5 |
| 355 | 20230622 | 131100 | 3234100650 | 38600 | 38600 | 38600 | 38600 | 223 |
| 356 | 20230622 | 131000 | 3225492850 | 38600 | 38600 | 38600 | 38600 | 125 |
| 357 | 20230622 | 130900 | 3220667850 | 38600 | 38600 | 38600 | 38600 | 3 |
| 358 | 20230622 | 130800 | 3220552050 | 38600 | 38550 | 38600 | 38550 | 46 |
| 359 | 20230622 | 130700 | 3218777650 | 38550 | 38550 | 38550 | 38550 | 7 |
| 360 | 20230622 | 130600 | 3218507800 | 38550 | 38550 | 38550 | 38550 | 2 |
| 361 | 20230622 | 130500 | 3218430700 | 38550 | 38550 | 38550 | 38550 | 8 |
| 362 | 20230622 | 130400 | 3218122300 | 38550 | 38550 | 38600 | 38550 | 57 |
| 363 | 20230622 | 130300 | 3215924150 | 38550 | 38550 | 38550 | 38550 | 214 |
| 364 | 20230622 | 130200 | 3207674450 | 38550 | 38550 | 38550 | 38550 | 178 |
| 365 | 20230622 | 130100 | 3200812550 | 38550 | 38550 | 38550 | 38550 | 2 |
| 366 | 20230622 | 130000 | 3200735450 | 38550 | 38550 | 38550 | 38550 | 176 |
| 367 | 20230622 | 125900 | 3193950650 | 38550 | 38550 | 38550 | 38550 | 53 |
| 368 | 20230622 | 125800 | 3191907500 | 38500 | 38500 | 38500 | 38500 | 91 |
| 369 | 20230622 | 125700 | 3188404000 | 38550 | 38550 | 38550 | 38550 | 928 |
| 370 | 20230622 | 125600 | 3152629600 | 38550 | 38600 | 38600 | 38550 | 1033 |
| 371 | 20230622 | 125500 | 3112802750 | 38600 | 38600 | 38600 | 38600 | 402 |
| 372 | 20230622 | 125400 | 3097285550 | 38600 | 38600 | 38600 | 38600 | 100 |
| 373 | 20230622 | 125300 | 3093425550 | 38600 | 38600 | 38600 | 38600 | 100 |
| 374 | 20230622 | 125200 | 3089565550 | 38600 | 38650 | 38650 | 38600 | 379 |
| 375 | 20230622 | 125100 | 3074920700 | 38650 | 38650 | 38650 | 38650 | 31 |
| 376 | 20230622 | 125000 | 3073722550 | 38650 | 38650 | 38650 | 38650 | 19 |
| 377 | 20230622 | 124900 | 3072988200 | 38650 | 38750 | 38750 | 38650 | 214 |
| 378 | 20230622 | 124800 | 3064716600 | 38700 | 38650 | 38700 | 38650 | 451 |
| 379 | 20230622 | 124700 | 3047275400 | 38650 | 38650 | 38700 | 38650 | 220 |
| 380 | 20230622 | 124600 | 3038769000 | 38600 | 38600 | 38600 | 38600 | 1 |
| 381 | 20230622 | 124500 | 3038730400 | 38600 | 38600 | 38600 | 38600 | 568 |
| 382 | 20230622 | 124400 | 3016805600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 383 | 20230622 | 124300 | 3016805600 | 38600 | 38700 | 38700 | 38600 | 85 |
| 384 | 20230622 | 124200 | 3013518100 | 38650 | 38600 | 38950 | 38600 | 1215 |
| 385 | 20230622 | 124100 | 2966451650 | 38600 | 38600 | 38600 | 38600 | 43 |
| 386 | 20230622 | 124000 | 2964791850 | 38600 | 38600 | 38650 | 38550 | 860 |
| 387 | 20230622 | 123900 | 2931598050 | 38600 | 38600 | 38650 | 38600 | 645 |
| 388 | 20230622 | 123800 | 2906700900 | 38600 | 38600 | 38600 | 38600 | 165 |
| 389 | 20230622 | 123700 | 2900331900 | 38650 | 38650 | 38650 | 38650 | 11 |
| 390 | 20230622 | 123600 | 2899906750 | 38650 | 38650 | 38650 | 38600 | 244 |
| 391 | 20230622 | 123500 | 2890486500 | 38650 | 38650 | 38650 | 38600 | 262 |
| 392 | 20230622 | 123400 | 2880365200 | 38650 | 38650 | 38650 | 38650 | 515 |
| 393 | 20230622 | 123300 | 2860460450 | 38650 | 38650 | 38650 | 38650 | 1 |
| 394 | 20230622 | 123200 | 2860421800 | 38650 | 38650 | 38650 | 38650 | 0 |
| 395 | 20230622 | 123100 | 2860421800 | 38650 | 38650 | 38650 | 38650 | 0 |
| 396 | 20230622 | 123000 | 2860421800 | 38650 | 38700 | 38700 | 38650 | 77 |
| 397 | 20230622 | 122900 | 2857445100 | 38650 | 38650 | 38650 | 38650 | 11 |
| 398 | 20230622 | 122800 | 2857019950 | 38700 | 38700 | 38700 | 38650 | 1534 |
| 399 | 20230622 | 122700 | 2797692300 | 38700 | 38700 | 38700 | 38700 | 60 |
| 400 | 20230622 | 122600 | 2795370300 | 38700 | 38700 | 38750 | 38700 | 245 |
| 401 | 20230622 | 122500 | 2785879650 | 38750 | 38700 | 38750 | 38700 | 112 |
| 402 | 20230622 | 122400 | 2781540250 | 38750 | 38750 | 38750 | 38700 | 156 |
| 403 | 20230622 | 122300 | 2775495500 | 38750 | 38700 | 38750 | 38700 | 124 |
| 404 | 20230622 | 122200 | 2770691050 | 38750 | 38750 | 38750 | 38750 | 26 |
| 405 | 20230622 | 122100 | 2769683550 | 38750 | 38750 | 38750 | 38750 | 6 |
| 406 | 20230622 | 122000 | 2769451050 | 38750 | 38750 | 38750 | 38750 | 52 |
| 407 | 20230622 | 121900 | 2767436050 | 38750 | 38750 | 38750 | 38750 | 50 |
| 408 | 20230622 | 121800 | 2765498550 | 38750 | 38750 | 38750 | 38750 | 100 |
| 409 | 20230622 | 121700 | 2761623550 | 38750 | 38750 | 38750 | 38750 | 95 |
| 410 | 20230622 | 121600 | 2757942300 | 38750 | 38750 | 38750 | 38750 | 62 |
| 411 | 20230622 | 121500 | 2755539800 | 38750 | 38750 | 38750 | 38750 | 963 |
| 412 | 20230622 | 121400 | 2718223550 | 38750 | 38750 | 38750 | 38750 | 8 |
| 413 | 20230622 | 121300 | 2717913550 | 38750 | 38750 | 38750 | 38750 | 1 |
| 414 | 20230622 | 121200 | 2717874800 | 38750 | 38800 | 38800 | 38750 | 222 |
| 415 | 20230622 | 121100 | 2709262050 | 38750 | 38750 | 38750 | 38750 | 8 |
| 416 | 20230622 | 121000 | 2708952050 | 38800 | 38750 | 38800 | 38750 | 145 |
| 417 | 20230622 | 120900 | 2703326750 | 38750 | 38800 | 38800 | 38750 | 120 |
| 418 | 20230622 | 120800 | 2698675750 | 38800 | 38800 | 38800 | 38750 | 1166 |
| 419 | 20230622 | 120700 | 2653435400 | 38800 | 38800 | 38800 | 38800 | 21 |
| 420 | 20230622 | 120600 | 2652620600 | 38850 | 38850 | 38850 | 38850 | 31 |
| 421 | 20230622 | 120500 | 2651416250 | 38850 | 38800 | 38850 | 38800 | 2 |
| 422 | 20230622 | 120400 | 2651338600 | 38800 | 38850 | 38850 | 38800 | 84 |
| 423 | 20230622 | 120300 | 2648079350 | 38850 | 38850 | 38850 | 38850 | 1 |
| 424 | 20230622 | 120200 | 2648040500 | 38850 | 38850 | 38850 | 38850 | 0 |
| 425 | 20230622 | 120100 | 2648040500 | 38850 | 38850 | 38850 | 38850 | 17 |
| 426 | 20230622 | 120000 | 2647380050 | 38850 | 38850 | 38850 | 38850 | 0 |
| 427 | 20230622 | 115900 | 2647380050 | 38850 | 38850 | 38850 | 38850 | 2 |
| 428 | 20230622 | 115800 | 2647302350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 429 | 20230622 | 115700 | 2647302350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 430 | 20230622 | 115600 | 2647302350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 431 | 20230622 | 115500 | 2647302350 | 38800 | 38800 | 38800 | 38800 | 1 |
| 432 | 20230622 | 115400 | 2647263550 | 38850 | 38850 | 38850 | 38850 | 26 |
| 433 | 20230622 | 115300 | 2646253450 | 38850 | 38850 | 38850 | 38800 | 6 |
| 434 | 20230622 | 115200 | 2646020450 | 38850 | 38850 | 38850 | 38850 | 0 |
| 435 | 20230622 | 115100 | 2646020450 | 38850 | 38850 | 38850 | 38850 | 86 |
| 436 | 20230622 | 115000 | 2642679350 | 38850 | 38850 | 38850 | 38850 | 100 |
| 437 | 20230622 | 114900 | 2638794350 | 38850 | 38850 | 38850 | 38850 | 11 |
| 438 | 20230622 | 114800 | 2638367000 | 38850 | 38850 | 38850 | 38850 | 7 |
| 439 | 20230622 | 114700 | 2638095050 | 38800 | 38800 | 38800 | 38800 | 67 |
| 440 | 20230622 | 114600 | 2635495450 | 38800 | 38750 | 38800 | 38750 | 28 |
| 441 | 20230622 | 114500 | 2634410050 | 38800 | 38800 | 38800 | 38800 | 13 |
| 442 | 20230622 | 114400 | 2633905650 | 38800 | 38800 | 38800 | 38800 | 15 |
| 443 | 20230622 | 114300 | 2633323650 | 38800 | 38850 | 38850 | 38800 | 14 |
| 444 | 20230622 | 114200 | 2632780250 | 38800 | 38800 | 38800 | 38800 | 50 |
| 445 | 20230622 | 114100 | 2630840250 | 38800 | 38800 | 38800 | 38800 | 101 |
| 446 | 20230622 | 114000 | 2626921450 | 38850 | 38800 | 38850 | 38800 | 483 |
| 447 | 20230622 | 113900 | 2608175000 | 38800 | 38800 | 38800 | 38800 | 0 |
| 448 | 20230622 | 113800 | 2608175000 | 38800 | 38800 | 38800 | 38800 | 63 |
| 449 | 20230622 | 113700 | 2605730600 | 38800 | 38800 | 38800 | 38800 | 56 |
| 450 | 20230622 | 113600 | 2603557800 | 38800 | 38800 | 38800 | 38800 | 1 |
| 451 | 20230622 | 113500 | 2603519000 | 38800 | 38800 | 38800 | 38800 | 143 |
| 452 | 20230622 | 113400 | 2597970600 | 38800 | 38800 | 38800 | 38800 | 50 |
| 453 | 20230622 | 113300 | 2596030600 | 38800 | 38750 | 38800 | 38750 | 90 |
| 454 | 20230622 | 113200 | 2592542100 | 38750 | 38750 | 38750 | 38750 | 23 |
| 455 | 20230622 | 113100 | 2591650850 | 38750 | 38750 | 38750 | 38750 | 34 |
| 456 | 20230622 | 113000 | 2590333350 | 38750 | 38750 | 38750 | 38750 | 4 |
| 457 | 20230622 | 112900 | 2590178350 | 38750 | 38800 | 38800 | 38750 | 1129 |
| 458 | 20230622 | 112800 | 2546405000 | 38850 | 38850 | 38850 | 38850 | 1 |
| 459 | 20230622 | 112700 | 2546366150 | 38850 | 38850 | 38850 | 38800 | 7 |
| 460 | 20230622 | 112600 | 2546094450 | 38800 | 38800 | 38800 | 38800 | 2 |
| 461 | 20230622 | 112500 | 2546016850 | 38800 | 38800 | 38800 | 38800 | 8 |
| 462 | 20230622 | 112400 | 2545706450 | 38800 | 38800 | 38850 | 38800 | 49 |
| 463 | 20230622 | 112300 | 2543803250 | 38800 | 38800 | 38800 | 38800 | 173 |
| 464 | 20230622 | 112200 | 2537090850 | 38800 | 38800 | 38800 | 38750 | 6 |
| 465 | 20230622 | 112100 | 2536858100 | 38800 | 38750 | 38800 | 38750 | 7 |
| 466 | 20230622 | 112000 | 2536586650 | 38750 | 38750 | 38750 | 38750 | 20 |
| 467 | 20230622 | 111900 | 2535811650 | 38750 | 38750 | 38750 | 38750 | 5 |
| 468 | 20230622 | 111800 | 2535617900 | 38800 | 38800 | 38800 | 38750 | 123 |
| 469 | 20230622 | 111700 | 2530845800 | 38800 | 38750 | 38800 | 38750 | 21 |
| 470 | 20230622 | 111600 | 2530031500 | 38750 | 38750 | 38750 | 38750 | 1 |
| 471 | 20230622 | 111500 | 2529992750 | 38750 | 38800 | 38800 | 38750 | 18 |
| 472 | 20230622 | 111400 | 2529295200 | 38750 | 38800 | 38800 | 38750 | 26 |
| 473 | 20230622 | 111300 | 2528287600 | 38750 | 38750 | 38750 | 38750 | 30 |
| 474 | 20230622 | 111200 | 2527125100 | 38750 | 38750 | 38750 | 38750 | 17 |
| 475 | 20230622 | 111100 | 2526466350 | 38750 | 38800 | 38800 | 38750 | 436 |
| 476 | 20230622 | 111000 | 2509564600 | 38800 | 38800 | 38800 | 38800 | 51 |
| 477 | 20230622 | 110900 | 2507585800 | 38800 | 38800 | 38800 | 38800 | 20 |
| 478 | 20230622 | 110800 | 2506809800 | 38800 | 38800 | 38800 | 38750 | 103 |
| 479 | 20230622 | 110700 | 2502818450 | 38800 | 38800 | 38800 | 38750 | 165 |
| 480 | 20230622 | 110600 | 2496417000 | 38800 | 38750 | 38800 | 38750 | 494 |
| 481 | 20230622 | 110500 | 2477267250 | 38750 | 38800 | 38800 | 38750 | 1033 |
| 482 | 20230622 | 110400 | 2437198200 | 38800 | 38800 | 38800 | 38800 | 38 |
| 483 | 20230622 | 110300 | 2435723800 | 38800 | 38900 | 38900 | 38800 | 944 |
| 484 | 20230622 | 110200 | 2399031650 | 38900 | 38900 | 38950 | 38900 | 97 |
| 485 | 20230622 | 110100 | 2395257550 | 38900 | 38900 | 38950 | 38900 | 53 |
| 486 | 20230622 | 110000 | 2393193650 | 38950 | 38900 | 38950 | 38900 | 190 |
| 487 | 20230622 | 105900 | 2385802100 | 38900 | 38950 | 38950 | 38900 | 11 |
| 488 | 20230622 | 105800 | 2385374100 | 38950 | 38950 | 38950 | 38950 | 29 |
| 489 | 20230622 | 105700 | 2384244550 | 38950 | 38950 | 38950 | 38950 | 210 |
| 490 | 20230622 | 105600 | 2376065050 | 38950 | 38950 | 38950 | 38950 | 8 |
| 491 | 20230622 | 105500 | 2375753450 | 38950 | 38900 | 38950 | 38900 | 4 |
| 492 | 20230622 | 105400 | 2375597800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 493 | 20230622 | 105300 | 2375597800 | 38950 | 38900 | 38950 | 38900 | 13 |
| 494 | 20230622 | 105200 | 2375091850 | 38900 | 38900 | 38900 | 38900 | 94 |
| 495 | 20230622 | 105100 | 2371435250 | 38950 | 38950 | 38950 | 38950 | 2 |
| 496 | 20230622 | 105000 | 2371357350 | 38950 | 38950 | 38950 | 38950 | 116 |
| 497 | 20230622 | 104900 | 2366839150 | 38950 | 38950 | 38950 | 38950 | 32 |
| 498 | 20230622 | 104800 | 2365592750 | 38950 | 38950 | 39000 | 38950 | 94 |
| 499 | 20230622 | 104700 | 2361929950 | 38950 | 38950 | 38950 | 38950 | 18 |
| 500 | 20230622 | 104600 | 2361228850 | 38950 | 39000 | 39000 | 38900 | 134 |
| 501 | 20230622 | 104500 | 2356005800 | 38950 | 38950 | 38950 | 38950 | 69 |
| 502 | 20230622 | 104400 | 2353318250 | 38950 | 39000 | 39000 | 38950 | 156 |
| 503 | 20230622 | 104300 | 2347237550 | 38950 | 38950 | 38950 | 38950 | 56 |
| 504 | 20230622 | 104200 | 2345056350 | 38950 | 38900 | 38950 | 38900 | 374 |
| 505 | 20230622 | 104100 | 2330490050 | 38900 | 38950 | 38950 | 38900 | 610 |
| 506 | 20230622 | 104000 | 2306731600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 507 | 20230622 | 103900 | 2306731600 | 38950 | 38950 | 38950 | 38950 | 1 |
| 508 | 20230622 | 103800 | 2306692650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 509 | 20230622 | 103700 | 2306692650 | 38950 | 38950 | 38950 | 38950 | 315 |
| 510 | 20230622 | 103600 | 2294423400 | 38950 | 38950 | 38950 | 38950 | 215 |
| 511 | 20230622 | 103500 | 2286049150 | 38950 | 38900 | 38950 | 38900 | 399 |
| 512 | 20230622 | 103400 | 2270514850 | 38900 | 38850 | 38900 | 38850 | 21 |
| 513 | 20230622 | 103300 | 2269698450 | 38850 | 38900 | 38900 | 38850 | 6 |
| 514 | 20230622 | 103200 | 2269465300 | 38850 | 38850 | 38850 | 38850 | 44 |
| 515 | 20230622 | 103100 | 2267755900 | 38850 | 38850 | 38850 | 38850 | 12 |
| 516 | 20230622 | 103000 | 2267289700 | 38850 | 38900 | 38900 | 38850 | 360 |
| 517 | 20230622 | 102900 | 2253298200 | 38900 | 38900 | 38900 | 38900 | 177 |
| 518 | 20230622 | 102800 | 2246412900 | 38900 | 38900 | 38900 | 38900 | 50 |
| 519 | 20230622 | 102700 | 2244467900 | 38900 | 38850 | 38900 | 38850 | 100 |
| 520 | 20230622 | 102600 | 2240579550 | 38850 | 38850 | 38850 | 38800 | 355 |
| 521 | 20230622 | 102500 | 2226787850 | 38850 | 38850 | 38850 | 38850 | 40 |
| 522 | 20230622 | 102400 | 2225233850 | 38850 | 38850 | 38850 | 38800 | 300 |
| 523 | 20230622 | 102300 | 2213589450 | 38800 | 38750 | 38800 | 38750 | 332 |
| 524 | 20230622 | 102200 | 2200708500 | 38750 | 38750 | 38750 | 38750 | 54 |
| 525 | 20230622 | 102100 | 2198616000 | 38750 | 38750 | 38750 | 38700 | 72 |
| 526 | 20230622 | 102000 | 2195826450 | 38750 | 38750 | 38750 | 38750 | 15 |
| 527 | 20230622 | 101900 | 2195245200 | 38750 | 38700 | 38750 | 38650 | 195 |
| 528 | 20230622 | 101800 | 2187697850 | 38650 | 38600 | 38650 | 38600 | 88 |
| 529 | 20230622 | 101700 | 2184297800 | 38600 | 38600 | 38600 | 38600 | 168 |
| 530 | 20230622 | 101600 | 2177813000 | 38600 | 38650 | 38650 | 38550 | 2316 |
| 531 | 20230622 | 101500 | 2088409900 | 38650 | 38650 | 38650 | 38650 | 1 |
| 532 | 20230622 | 101400 | 2088371250 | 38650 | 38750 | 38750 | 38650 | 1131 |
| 533 | 20230622 | 101300 | 2044601250 | 38750 | 38750 | 38750 | 38750 | 24 |
| 534 | 20230622 | 101200 | 2043671250 | 38750 | 38750 | 38800 | 38750 | 320 |
| 535 | 20230622 | 101100 | 2031269800 | 38750 | 38750 | 38750 | 38750 | 209 |
| 536 | 20230622 | 101000 | 2023171050 | 38750 | 38800 | 38800 | 38750 | 479 |
| 537 | 20230622 | 100900 | 2004599800 | 38800 | 38800 | 38800 | 38800 | 153 |
| 538 | 20230622 | 100800 | 1998663400 | 38800 | 38800 | 38800 | 38800 | 263 |
| 539 | 20230622 | 100700 | 1988459000 | 38800 | 38800 | 38800 | 38750 | 183 |
| 540 | 20230622 | 100600 | 1981359600 | 38800 | 38800 | 38800 | 38800 | 31 |
| 541 | 20230622 | 100500 | 1980156800 | 38800 | 38800 | 38800 | 38800 | 63 |
| 542 | 20230622 | 100400 | 1977712400 | 38800 | 38800 | 38800 | 38750 | 248 |
| 543 | 20230622 | 100300 | 1968097350 | 38800 | 38800 | 38800 | 38800 | 59 |
| 544 | 20230622 | 100200 | 1965808150 | 38800 | 38800 | 38850 | 38800 | 135 |
| 545 | 20230622 | 100100 | 1960570050 | 38800 | 38800 | 38800 | 38800 | 77 |
| 546 | 20230622 | 100000 | 1957582450 | 38750 | 38750 | 38750 | 38750 | 237 |
| 547 | 20230622 | 095900 | 1948398700 | 38700 | 38700 | 38700 | 38700 | 43 |
| 548 | 20230622 | 095800 | 1946734600 | 38750 | 38800 | 38800 | 38700 | 1206 |
| 549 | 20230622 | 095700 | 1899996850 | 38850 | 38850 | 38850 | 38850 | 12 |
| 550 | 20230622 | 095600 | 1899530650 | 38850 | 38850 | 38850 | 38850 | 9 |
| 551 | 20230622 | 095500 | 1899181000 | 38850 | 38850 | 38900 | 38850 | 308 |
| 552 | 20230622 | 095400 | 1887211900 | 38850 | 38850 | 38850 | 38850 | 65 |
| 553 | 20230622 | 095300 | 1884686650 | 38850 | 38900 | 38900 | 38850 | 619 |
| 554 | 20230622 | 095200 | 1860630700 | 38900 | 38900 | 38900 | 38900 | 43 |
| 555 | 20230622 | 095100 | 1858958000 | 38900 | 38850 | 38900 | 38850 | 63 |
| 556 | 20230622 | 095000 | 1856508400 | 38850 | 38900 | 38900 | 38850 | 168 |
| 557 | 20230622 | 094900 | 1849973300 | 38900 | 38900 | 38900 | 38850 | 432 |
| 558 | 20230622 | 094800 | 1833168550 | 38850 | 38800 | 38850 | 38800 | 33 |
| 559 | 20230622 | 094700 | 1831887000 | 38850 | 38850 | 38850 | 38800 | 42 |
| 560 | 20230622 | 094600 | 1830255700 | 38850 | 38800 | 38850 | 38800 | 223 |
| 561 | 20230622 | 094500 | 1821595400 | 38900 | 38900 | 38900 | 38900 | 15 |
| 562 | 20230622 | 094400 | 1821011900 | 38900 | 38850 | 38900 | 38850 | 71 |
| 563 | 20230622 | 094300 | 1818253450 | 38800 | 38800 | 38800 | 38800 | 20 |
| 564 | 20230622 | 094200 | 1817477450 | 38800 | 38750 | 38800 | 38750 | 267 |
| 565 | 20230622 | 094100 | 1807125500 | 38800 | 39000 | 39000 | 38800 | 1243 |
| 566 | 20230622 | 094000 | 1758795400 | 39000 | 38900 | 39000 | 38900 | 82 |
| 567 | 20230622 | 093900 | 1755601300 | 38900 | 38850 | 38900 | 38850 | 430 |
| 568 | 20230622 | 093800 | 1738874650 | 38850 | 38850 | 38850 | 38850 | 39 |
| 569 | 20230622 | 093700 | 1737359500 | 38850 | 38850 | 38850 | 38850 | 14 |
| 570 | 20230622 | 093600 | 1736815600 | 38850 | 38850 | 38850 | 38800 | 63 |
| 571 | 20230622 | 093500 | 1734368550 | 38850 | 38850 | 38850 | 38850 | 283 |
| 572 | 20230622 | 093400 | 1723374000 | 38850 | 38850 | 38900 | 38800 | 226 |
| 573 | 20230622 | 093300 | 1714593800 | 38800 | 38800 | 38850 | 38800 | 45 |
| 574 | 20230622 | 093200 | 1712846300 | 38850 | 38800 | 38850 | 38800 | 273 |
| 575 | 20230622 | 093100 | 1702250400 | 38750 | 38800 | 38800 | 38700 | 125 |
| 576 | 20230622 | 093000 | 1697409650 | 38750 | 38750 | 38750 | 38750 | 4 |
| 577 | 20230622 | 092900 | 1697254650 | 38800 | 38650 | 38800 | 38600 | 278 |
| 578 | 20230622 | 092800 | 1686504800 | 38650 | 38750 | 38750 | 38650 | 660 |
| 579 | 20230622 | 092700 | 1660983600 | 38750 | 38750 | 38800 | 38700 | 239 |
| 580 | 20230622 | 092600 | 1651727650 | 38850 | 38750 | 38850 | 38750 | 173 |
| 581 | 20230622 | 092500 | 1645010950 | 38750 | 38900 | 38900 | 38700 | 3877 |
| 582 | 20230622 | 092400 | 1494494750 | 38900 | 38950 | 38950 | 38900 | 24 |
| 583 | 20230622 | 092300 | 1493561100 | 38900 | 38900 | 38900 | 38900 | 361 |
| 584 | 20230622 | 092200 | 1479518200 | 38850 | 38850 | 38850 | 38850 | 422 |
| 585 | 20230622 | 092100 | 1463123500 | 38900 | 38900 | 38900 | 38900 | 89 |
| 586 | 20230622 | 092000 | 1459661400 | 38900 | 38900 | 38900 | 38850 | 808 |
| 587 | 20230622 | 091900 | 1428235900 | 38850 | 38850 | 38900 | 38800 | 594 |
| 588 | 20230622 | 091800 | 1405150250 | 38800 | 38600 | 38800 | 38600 | 969 |
| 589 | 20230622 | 091700 | 1367582100 | 38750 | 38850 | 38950 | 38400 | 4483 |
| 590 | 20230622 | 091600 | 1194658900 | 38850 | 38550 | 38950 | 38550 | 477 |
| 591 | 20230622 | 091500 | 1176176400 | 38600 | 39050 | 39100 | 38150 | 12735 |
| 592 | 20230622 | 091400 | 686106200 | 38950 | 38900 | 39300 | 38900 | 4015 |
| 593 | 20230622 | 091300 | 529488800 | 38900 | 39000 | 39000 | 38900 | 297 |
| 594 | 20230622 | 091200 | 517920700 | 39000 | 38950 | 39000 | 38900 | 53 |
| 595 | 20230622 | 091100 | 515857450 | 38950 | 38950 | 39000 | 38900 | 1529 |
| 596 | 20230622 | 091000 | 456322100 | 38950 | 39250 | 39250 | 38950 | 6306 |
| 597 | 20230622 | 090900 | 210022600 | 39250 | 39300 | 39300 | 39250 | 432 |
| 598 | 20230622 | 090800 | 193051100 | 39300 | 39300 | 39300 | 39300 | 1 |
| 599 | 20230622 | 090700 | 193011800 | 39300 | 39300 | 39350 | 39300 | 314 |
| 600 | 20230622 | 090600 | 180671550 | 39250 | 39200 | 39250 | 39150 | 791 |
| 601 | 20230622 | 090500 | 149662900 | 39200 | 39250 | 39300 | 39200 | 929 |
| 602 | 20230622 | 090400 | 113226050 | 39300 | 39300 | 39300 | 39250 | 656 |
| 603 | 20230622 | 090300 | 87445300 | 39300 | 39250 | 39300 | 39250 | 52 |
| 604 | 20230622 | 090200 | 85403100 | 39250 | 39200 | 39250 | 39200 | 325 |
| 605 | 20230622 | 090100 | 72650300 | 39200 | 39400 | 39400 | 39100 | 674 |
| 606 | 20230622 | 090000 | 46181000 | 39400 | 39600 | 39650 | 39400 | 1168 |