32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 184400 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 10635 |
| 3 | 20230622 | 184300 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 4 | 20230622 | 184200 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 5 | 20230622 | 184100 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 6 | 20230622 | 184000 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 7 | 20230622 | 183900 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 8 | 20230622 | 183800 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 9 | 20230622 | 183700 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 10 | 20230622 | 183600 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 11 | 20230622 | 183500 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 12 | 20230622 | 183400 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 13 | 20230622 | 183300 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 14 | 20230622 | 183200 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 15 | 20230622 | 183100 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 16 | 20230622 | 183000 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 17 | 20230622 | 182900 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 18 | 20230622 | 182800 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 19 | 20230622 | 182700 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 20 | 20230622 | 182600 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 21 | 20230622 | 182500 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 22 | 20230622 | 182400 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 23 | 20230622 | 182300 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 24 | 20230622 | 182200 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 25 | 20230622 | 182100 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 26 | 20230622 | 182000 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 27 | 20230622 | 181900 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 28 | 20230622 | 181800 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 29 | 20230622 | 181700 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 30 | 20230622 | 181600 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 31 | 20230622 | 181500 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 32 | 20230622 | 181400 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 10635 |
| 33 | 20230622 | 181300 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 34 | 20230622 | 181200 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 35 | 20230622 | 181100 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 36 | 20230622 | 181000 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 37 | 20230622 | 180900 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 38 | 20230622 | 180800 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 39 | 20230622 | 180700 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 40 | 20230622 | 180600 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 41 | 20230622 | 180500 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 42 | 20230622 | 180400 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 43 | 20230622 | 180300 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 44 | 20230622 | 180200 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 45 | 20230622 | 180100 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 46 | 20230622 | 180000 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 47 | 20230622 | 175900 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 48 | 20230622 | 175800 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 49 | 20230622 | 175700 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 50 | 20230622 | 175600 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 51 | 20230622 | 175500 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 52 | 20230622 | 175400 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 53 | 20230622 | 175300 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 54 | 20230622 | 175200 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 55 | 20230622 | 175100 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 56 | 20230622 | 175000 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 57 | 20230622 | 174900 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 58 | 20230622 | 174800 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 59 | 20230622 | 174700 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 60 | 20230622 | 174600 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 61 | 20230622 | 174500 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 62 | 20230622 | 174400 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 10635 |
| 63 | 20230622 | 174300 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 64 | 20230622 | 174200 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 65 | 20230622 | 174100 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 66 | 20230622 | 174000 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 67 | 20230622 | 173900 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 68 | 20230622 | 173800 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 69 | 20230622 | 173700 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 70 | 20230622 | 173600 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 71 | 20230622 | 173500 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 72 | 20230622 | 173400 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 73 | 20230622 | 173300 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 74 | 20230622 | 173200 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 75 | 20230622 | 173100 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 76 | 20230622 | 173000 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 77 | 20230622 | 172900 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 78 | 20230622 | 172800 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 79 | 20230622 | 172700 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 80 | 20230622 | 172600 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 81 | 20230622 | 172500 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 82 | 20230622 | 172400 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 83 | 20230622 | 172300 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 84 | 20230622 | 172200 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 85 | 20230622 | 172100 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 86 | 20230622 | 172000 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 87 | 20230622 | 171900 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 88 | 20230622 | 171800 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 89 | 20230622 | 171700 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 90 | 20230622 | 171600 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 91 | 20230622 | 171500 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 92 | 20230622 | 171400 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 10635 |
| 93 | 20230622 | 171300 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 94 | 20230622 | 171200 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 95 | 20230622 | 171100 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 96 | 20230622 | 171000 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 97 | 20230622 | 170900 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 98 | 20230622 | 170800 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 99 | 20230622 | 170700 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 100 | 20230622 | 170600 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 101 | 20230622 | 170500 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 102 | 20230622 | 170400 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 103 | 20230622 | 170300 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 104 | 20230622 | 170200 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 105 | 20230622 | 170100 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 106 | 20230622 | 170000 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 107 | 20230622 | 165900 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 108 | 20230622 | 165800 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 109 | 20230622 | 165700 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 110 | 20230622 | 165600 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 111 | 20230622 | 165500 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 112 | 20230622 | 165400 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 113 | 20230622 | 165300 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 114 | 20230622 | 165200 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 115 | 20230622 | 165100 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 116 | 20230622 | 165000 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 117 | 20230622 | 164900 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 118 | 20230622 | 164800 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 119 | 20230622 | 164700 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 120 | 20230622 | 164600 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 121 | 20230622 | 164500 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 122 | 20230622 | 164400 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 10635 |
| 123 | 20230622 | 164300 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 124 | 20230622 | 164200 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 125 | 20230622 | 164100 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 126 | 20230622 | 164000 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 127 | 20230622 | 163900 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 128 | 20230622 | 163800 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 129 | 20230622 | 163700 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 130 | 20230622 | 163600 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 131 | 20230622 | 163500 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 132 | 20230622 | 163400 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 133 | 20230622 | 163300 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 134 | 20230622 | 163200 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 135 | 20230622 | 163100 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 136 | 20230622 | 163000 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 137 | 20230622 | 162900 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 138 | 20230622 | 162800 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 139 | 20230622 | 162700 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 140 | 20230622 | 162600 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 141 | 20230622 | 162500 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 142 | 20230622 | 162400 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 143 | 20230622 | 162300 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 144 | 20230622 | 162200 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 145 | 20230622 | 162100 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 146 | 20230622 | 162000 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 147 | 20230622 | 161900 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 148 | 20230622 | 161800 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 149 | 20230622 | 161700 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 150 | 20230622 | 161600 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 151 | 20230622 | 161500 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 152 | 20230622 | 161400 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 10635 |
| 153 | 20230622 | 161300 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 154 | 20230622 | 161200 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 155 | 20230622 | 161100 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 156 | 20230622 | 161000 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 157 | 20230622 | 160900 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 158 | 20230622 | 160800 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 159 | 20230622 | 160700 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 160 | 20230622 | 160600 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 161 | 20230622 | 160500 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 162 | 20230622 | 160400 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 163 | 20230622 | 160300 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 164 | 20230622 | 160200 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 165 | 20230622 | 160100 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 166 | 20230622 | 160000 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 167 | 20230622 | 155900 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 168 | 20230622 | 155800 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 169 | 20230622 | 155700 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 170 | 20230622 | 155600 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 171 | 20230622 | 155500 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 172 | 20230622 | 155400 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 173 | 20230622 | 155300 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 174 | 20230622 | 155200 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 175 | 20230622 | 155100 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 176 | 20230622 | 155000 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 177 | 20230622 | 154900 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 178 | 20230622 | 154800 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 179 | 20230622 | 154700 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 180 | 20230622 | 154600 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 181 | 20230622 | 154500 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 182 | 20230622 | 154400 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 10635 |
| 183 | 20230622 | 154300 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 184 | 20230622 | 154200 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 185 | 20230622 | 154100 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 186 | 20230622 | 154000 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 187 | 20230622 | 153900 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 188 | 20230622 | 153800 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 189 | 20230622 | 153700 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 190 | 20230622 | 153600 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 191 | 20230622 | 153500 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 192 | 20230622 | 153400 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 193 | 20230622 | 153300 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 194 | 20230622 | 153200 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 195 | 20230622 | 153100 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 196 | 20230622 | 153000 | 21641620750 | 29850 | 29850 | 29850 | 29850 | 10635 |
| 197 | 20230622 | 152900 | 21324166000 | 29950 | 29950 | 29950 | 29950 | 0 |
| 198 | 20230622 | 152800 | 21324166000 | 29950 | 29950 | 29950 | 29950 | 0 |
| 199 | 20230622 | 152700 | 21324166000 | 29950 | 29950 | 29950 | 29950 | 0 |
| 200 | 20230622 | 152600 | 21324166000 | 29950 | 29950 | 29950 | 29950 | 0 |
| 201 | 20230622 | 152500 | 21324166000 | 29950 | 29950 | 29950 | 29950 | 0 |
| 202 | 20230622 | 152400 | 21324166000 | 29950 | 29950 | 29950 | 29950 | 0 |
| 203 | 20230622 | 152300 | 21324166000 | 29950 | 29950 | 29950 | 29950 | 0 |
| 204 | 20230622 | 152200 | 21324166000 | 29950 | 29950 | 29950 | 29950 | 0 |
| 205 | 20230622 | 152100 | 21324166000 | 29950 | 29950 | 29950 | 29950 | 0 |
| 206 | 20230622 | 152000 | 21324166000 | 29950 | 29950 | 29950 | 29950 | 0 |
| 207 | 20230622 | 151900 | 21324166000 | 29950 | 29850 | 29950 | 29800 | 4867 |
| 208 | 20230622 | 151800 | 21178848750 | 29850 | 29850 | 29900 | 29850 | 804 |
| 209 | 20230622 | 151700 | 21154848900 | 29900 | 29800 | 29900 | 29750 | 5316 |
| 210 | 20230622 | 151600 | 20996377450 | 29800 | 29750 | 29800 | 29750 | 2124 |
| 211 | 20230622 | 151500 | 20933175100 | 29800 | 29750 | 29800 | 29750 | 3423 |
| 212 | 20230622 | 151400 | 20831196950 | 29800 | 29950 | 29950 | 29750 | 8524 |
| 213 | 20230622 | 151300 | 20576806450 | 29950 | 29900 | 29950 | 29900 | 3639 |
| 214 | 20230622 | 151200 | 20467999750 | 29950 | 29850 | 29950 | 29850 | 2488 |
| 215 | 20230622 | 151100 | 20393619450 | 29900 | 29900 | 29900 | 29850 | 1370 |
| 216 | 20230622 | 151000 | 20352717550 | 29900 | 29900 | 29900 | 29850 | 635 |
| 217 | 20230622 | 150900 | 20333759200 | 29900 | 29850 | 29950 | 29800 | 3508 |
| 218 | 20230622 | 150800 | 20228927600 | 29850 | 29850 | 29900 | 29800 | 2668 |
| 219 | 20230622 | 150700 | 20149343600 | 29850 | 29750 | 29900 | 29750 | 3307 |
| 220 | 20230622 | 150600 | 20050769100 | 29750 | 29800 | 29800 | 29750 | 3206 |
| 221 | 20230622 | 150500 | 19955356850 | 29850 | 29700 | 29850 | 29700 | 2695 |
| 222 | 20230622 | 150400 | 19875175100 | 29750 | 29750 | 29800 | 29750 | 1317 |
| 223 | 20230622 | 150300 | 19835993250 | 29800 | 29850 | 29850 | 29800 | 2120 |
| 224 | 20230622 | 150200 | 19772801150 | 29850 | 29850 | 29900 | 29800 | 2863 |
| 225 | 20230622 | 150100 | 19687368800 | 29850 | 29850 | 29950 | 29850 | 1854 |
| 226 | 20230622 | 150000 | 19631985500 | 29900 | 29950 | 29950 | 29850 | 926 |
| 227 | 20230622 | 145900 | 19604298750 | 29950 | 29950 | 29950 | 29900 | 2799 |
| 228 | 20230622 | 145800 | 19520491950 | 29900 | 29750 | 29950 | 29750 | 4413 |
| 229 | 20230622 | 145700 | 19388906750 | 29750 | 29800 | 29800 | 29750 | 4978 |
| 230 | 20230622 | 145600 | 19240658800 | 29800 | 29800 | 29800 | 29750 | 746 |
| 231 | 20230622 | 145500 | 19218433150 | 29800 | 29700 | 29800 | 29700 | 768 |
| 232 | 20230622 | 145400 | 19195585150 | 29750 | 29700 | 29750 | 29700 | 647 |
| 233 | 20230622 | 145300 | 19176337450 | 29750 | 29750 | 29750 | 29700 | 1147 |
| 234 | 20230622 | 145200 | 19142214500 | 29750 | 29700 | 29750 | 29700 | 1296 |
| 235 | 20230622 | 145100 | 19103705300 | 29700 | 29650 | 29700 | 29650 | 2076 |
| 236 | 20230622 | 145000 | 19042121950 | 29650 | 29600 | 29650 | 29500 | 415 |
| 237 | 20230622 | 144900 | 19029832550 | 29500 | 29600 | 29650 | 29500 | 1880 |
| 238 | 20230622 | 144800 | 18974212300 | 29600 | 29600 | 29600 | 29600 | 1517 |
| 239 | 20230622 | 144700 | 18929309100 | 29550 | 29500 | 29600 | 29500 | 2790 |
| 240 | 20230622 | 144600 | 18846980550 | 29500 | 29550 | 29550 | 29500 | 2651 |
| 241 | 20230622 | 144500 | 18768774500 | 29500 | 29600 | 29600 | 29500 | 1627 |
| 242 | 20230622 | 144400 | 18720732300 | 29600 | 29550 | 29600 | 29550 | 531 |
| 243 | 20230622 | 144300 | 18705034350 | 29600 | 29600 | 29600 | 29550 | 552 |
| 244 | 20230622 | 144200 | 18688697650 | 29600 | 29550 | 29600 | 29500 | 9845 |
| 245 | 20230622 | 144100 | 18398248500 | 29600 | 29600 | 29600 | 29550 | 892 |
| 246 | 20230622 | 144000 | 18371873800 | 29550 | 29600 | 29650 | 29550 | 4650 |
| 247 | 20230622 | 143900 | 18234397400 | 29600 | 29650 | 29650 | 29600 | 1237 |
| 248 | 20230622 | 143800 | 18197771400 | 29650 | 29650 | 29650 | 29600 | 1066 |
| 249 | 20230622 | 143700 | 18166213650 | 29650 | 29650 | 29650 | 29600 | 3026 |
| 250 | 20230622 | 143600 | 18076622650 | 29600 | 29650 | 29650 | 29600 | 1114 |
| 251 | 20230622 | 143500 | 18043598050 | 29700 | 29650 | 29700 | 29650 | 765 |
| 252 | 20230622 | 143400 | 18020912050 | 29700 | 29600 | 29700 | 29600 | 1061 |
| 253 | 20230622 | 143300 | 17989462550 | 29650 | 29650 | 29650 | 29600 | 762 |
| 254 | 20230622 | 143200 | 17966886550 | 29650 | 29650 | 29700 | 29600 | 3061 |
| 255 | 20230622 | 143100 | 17876131350 | 29700 | 29700 | 29750 | 29650 | 800 |
| 256 | 20230622 | 143000 | 17852400250 | 29700 | 29700 | 29750 | 29700 | 430 |
| 257 | 20230622 | 142900 | 17839629050 | 29750 | 29700 | 29750 | 29700 | 844 |
| 258 | 20230622 | 142800 | 17814561950 | 29750 | 29700 | 29750 | 29700 | 539 |
| 259 | 20230622 | 142700 | 17798553400 | 29700 | 29700 | 29750 | 29650 | 688 |
| 260 | 20230622 | 142600 | 17778134800 | 29700 | 29700 | 29750 | 29600 | 3779 |
| 261 | 20230622 | 142500 | 17666014200 | 29750 | 29800 | 29800 | 29700 | 748 |
| 262 | 20230622 | 142400 | 17643792550 | 29750 | 29750 | 29750 | 29700 | 838 |
| 263 | 20230622 | 142300 | 17618863050 | 29750 | 29750 | 29800 | 29700 | 392 |
| 264 | 20230622 | 142200 | 17607207550 | 29800 | 29800 | 29800 | 29750 | 495 |
| 265 | 20230622 | 142100 | 17592479550 | 29800 | 29750 | 29850 | 29750 | 2309 |
| 266 | 20230622 | 142000 | 17523676250 | 29800 | 29750 | 29800 | 29750 | 469 |
| 267 | 20230622 | 141900 | 17509720650 | 29750 | 29800 | 29800 | 29700 | 3856 |
| 268 | 20230622 | 141800 | 17395065750 | 29800 | 29800 | 29800 | 29750 | 391 |
| 269 | 20230622 | 141700 | 17383414800 | 29750 | 29800 | 29850 | 29750 | 906 |
| 270 | 20230622 | 141600 | 17356430950 | 29850 | 29800 | 29850 | 29800 | 1816 |
| 271 | 20230622 | 141500 | 17302314000 | 29800 | 29800 | 29850 | 29800 | 1529 |
| 272 | 20230622 | 141400 | 17256748900 | 29850 | 29800 | 29850 | 29800 | 46 |
| 273 | 20230622 | 141300 | 17255378050 | 29800 | 29850 | 29900 | 29800 | 2321 |
| 274 | 20230622 | 141200 | 17186175550 | 29850 | 29850 | 29850 | 29850 | 1200 |
| 275 | 20230622 | 141100 | 17150355550 | 29850 | 29850 | 29900 | 29800 | 851 |
| 276 | 20230622 | 141000 | 17124964300 | 29900 | 29850 | 29900 | 29850 | 834 |
| 277 | 20230622 | 140900 | 17100066850 | 29850 | 29850 | 29900 | 29850 | 848 |
| 278 | 20230622 | 140800 | 17074750300 | 29850 | 29900 | 29900 | 29850 | 683 |
| 279 | 20230622 | 140700 | 17054358850 | 29900 | 29900 | 29900 | 29900 | 1752 |
| 280 | 20230622 | 140600 | 17001974050 | 29900 | 29850 | 29900 | 29850 | 1038 |
| 281 | 20230622 | 140500 | 16970979850 | 29850 | 29950 | 29950 | 29850 | 795 |
| 282 | 20230622 | 140400 | 16947212400 | 29900 | 29950 | 29950 | 29900 | 60 |
| 283 | 20230622 | 140300 | 16945418150 | 29900 | 29850 | 29900 | 29850 | 1782 |
| 284 | 20230622 | 140200 | 16892167900 | 29850 | 29850 | 29850 | 29850 | 1009 |
| 285 | 20230622 | 140100 | 16862049250 | 29800 | 29850 | 29850 | 29800 | 436 |
| 286 | 20230622 | 140000 | 16849044950 | 29850 | 29850 | 29850 | 29850 | 153 |
| 287 | 20230622 | 135900 | 16844477900 | 29850 | 29800 | 29850 | 29800 | 552 |
| 288 | 20230622 | 135800 | 16828010000 | 29850 | 29850 | 29850 | 29850 | 1180 |
| 289 | 20230622 | 135700 | 16792787000 | 29900 | 29900 | 29900 | 29850 | 240 |
| 290 | 20230622 | 135600 | 16785612500 | 29900 | 29900 | 29900 | 29900 | 424 |
| 291 | 20230622 | 135500 | 16772934900 | 29900 | 29900 | 29900 | 29900 | 989 |
| 292 | 20230622 | 135400 | 16743363800 | 29900 | 29900 | 29950 | 29900 | 680 |
| 293 | 20230622 | 135300 | 16723001800 | 29900 | 29900 | 29900 | 29850 | 777 |
| 294 | 20230622 | 135200 | 16699787750 | 29900 | 29900 | 29900 | 29850 | 140 |
| 295 | 20230622 | 135100 | 16695602750 | 29900 | 29900 | 29900 | 29900 | 742 |
| 296 | 20230622 | 135000 | 16673416950 | 29900 | 29900 | 29950 | 29900 | 492 |
| 297 | 20230622 | 134900 | 16658687450 | 29900 | 29900 | 29950 | 29900 | 260 |
| 298 | 20230622 | 134800 | 16650905550 | 29900 | 29900 | 29950 | 29900 | 38 |
| 299 | 20230622 | 134700 | 16649769300 | 29900 | 29900 | 29900 | 29900 | 88 |
| 300 | 20230622 | 134600 | 16647138100 | 29900 | 29900 | 29950 | 29900 | 186 |
| 301 | 20230622 | 134500 | 16641575550 | 29900 | 29900 | 29900 | 29900 | 434 |
| 302 | 20230622 | 134400 | 16628598950 | 29900 | 29900 | 29900 | 29900 | 122 |
| 303 | 20230622 | 134300 | 16624951150 | 29950 | 29850 | 29950 | 29850 | 796 |
| 304 | 20230622 | 134200 | 16601164100 | 29900 | 29950 | 29950 | 29850 | 638 |
| 305 | 20230622 | 134100 | 16582089800 | 29950 | 29950 | 29950 | 29950 | 28 |
| 306 | 20230622 | 134000 | 16581251200 | 29950 | 30000 | 30000 | 29950 | 1182 |
| 307 | 20230622 | 133900 | 16545844300 | 29950 | 29900 | 29950 | 29900 | 1125 |
| 308 | 20230622 | 133800 | 16512159750 | 29900 | 29850 | 29900 | 29850 | 74 |
| 309 | 20230622 | 133700 | 16509947300 | 29850 | 29800 | 29850 | 29800 | 196 |
| 310 | 20230622 | 133600 | 16504097200 | 29800 | 29800 | 29850 | 29800 | 1042 |
| 311 | 20230622 | 133500 | 16473025600 | 29800 | 29850 | 29850 | 29800 | 86 |
| 312 | 20230622 | 133400 | 16470459400 | 29800 | 29800 | 29850 | 29800 | 491 |
| 313 | 20230622 | 133300 | 16455827550 | 29800 | 29800 | 29850 | 29750 | 429 |
| 314 | 20230622 | 133200 | 16443049150 | 29850 | 29900 | 29900 | 29700 | 5600 |
| 315 | 20230622 | 133100 | 16276341650 | 29900 | 29900 | 29900 | 29900 | 358 |
| 316 | 20230622 | 133000 | 16265637450 | 29900 | 29900 | 29900 | 29900 | 203 |
| 317 | 20230622 | 132900 | 16259567750 | 29900 | 29950 | 29950 | 29900 | 328 |
| 318 | 20230622 | 132800 | 16249753550 | 30000 | 30000 | 30000 | 29900 | 10 |
| 319 | 20230622 | 132700 | 16249453700 | 30000 | 29950 | 30000 | 29950 | 239 |
| 320 | 20230622 | 132600 | 16242293800 | 29900 | 29950 | 29950 | 29900 | 464 |
| 321 | 20230622 | 132500 | 16228417700 | 29950 | 30000 | 30000 | 29950 | 4133 |
| 322 | 20230622 | 132400 | 16104435200 | 30000 | 29950 | 30000 | 29900 | 3653 |
| 323 | 20230622 | 132300 | 15994915900 | 29950 | 29850 | 29950 | 29850 | 2719 |
| 324 | 20230622 | 132200 | 15913631250 | 29800 | 29800 | 29800 | 29800 | 334 |
| 325 | 20230622 | 132100 | 15903678050 | 29800 | 29800 | 29800 | 29800 | 760 |
| 326 | 20230622 | 132000 | 15881030050 | 29800 | 29800 | 29850 | 29800 | 103 |
| 327 | 20230622 | 131900 | 15877960500 | 29850 | 29800 | 29850 | 29800 | 51 |
| 328 | 20230622 | 131800 | 15876438650 | 29850 | 29850 | 29850 | 29850 | 753 |
| 329 | 20230622 | 131700 | 15853961600 | 29850 | 29850 | 29850 | 29850 | 355 |
| 330 | 20230622 | 131600 | 15843364850 | 29850 | 29850 | 29900 | 29850 | 274 |
| 331 | 20230622 | 131500 | 15835185050 | 29850 | 29900 | 29900 | 29850 | 207 |
| 332 | 20230622 | 131400 | 15829006050 | 29900 | 29850 | 29900 | 29850 | 50 |
| 333 | 20230622 | 131300 | 15827512950 | 29850 | 29850 | 29850 | 29850 | 149 |
| 334 | 20230622 | 131200 | 15823065300 | 29850 | 29850 | 29850 | 29850 | 456 |
| 335 | 20230622 | 131100 | 15809453700 | 29850 | 29850 | 29850 | 29850 | 20 |
| 336 | 20230622 | 131000 | 15808856700 | 29850 | 29850 | 29850 | 29850 | 184 |
| 337 | 20230622 | 130900 | 15803364300 | 29900 | 29850 | 29900 | 29850 | 29 |
| 338 | 20230622 | 130800 | 15802498300 | 29850 | 29900 | 29900 | 29800 | 149 |
| 339 | 20230622 | 130700 | 15798051750 | 29900 | 29800 | 29900 | 29800 | 1263 |
| 340 | 20230622 | 130600 | 15760354050 | 29850 | 29850 | 29850 | 29850 | 106 |
| 341 | 20230622 | 130500 | 15757189950 | 29850 | 29850 | 29850 | 29850 | 55 |
| 342 | 20230622 | 130400 | 15755548200 | 29850 | 29800 | 29850 | 29800 | 183 |
| 343 | 20230622 | 130300 | 15750093050 | 29800 | 29800 | 29800 | 29800 | 352 |
| 344 | 20230622 | 130200 | 15739603450 | 29800 | 29800 | 29800 | 29800 | 133 |
| 345 | 20230622 | 130100 | 15735640050 | 29800 | 29750 | 29800 | 29750 | 127 |
| 346 | 20230622 | 130000 | 15731860450 | 29750 | 29800 | 29800 | 29750 | 547 |
| 347 | 20230622 | 125900 | 15715577400 | 29800 | 29750 | 29800 | 29750 | 458 |
| 348 | 20230622 | 125800 | 15701948500 | 29750 | 29800 | 29800 | 29750 | 608 |
| 349 | 20230622 | 125700 | 15683830350 | 29800 | 29850 | 29850 | 29800 | 1003 |
| 350 | 20230622 | 125600 | 15653940900 | 29800 | 29800 | 29800 | 29800 | 109 |
| 351 | 20230622 | 125500 | 15650692700 | 29850 | 29850 | 29850 | 29800 | 16 |
| 352 | 20230622 | 125400 | 15650215600 | 29800 | 29850 | 29850 | 29800 | 55 |
| 353 | 20230622 | 125300 | 15648576350 | 29800 | 29800 | 29800 | 29800 | 370 |
| 354 | 20230622 | 125200 | 15637550350 | 29800 | 29800 | 29800 | 29800 | 17 |
| 355 | 20230622 | 125100 | 15637043750 | 29800 | 29800 | 29800 | 29750 | 241 |
| 356 | 20230622 | 125000 | 15629862450 | 29750 | 29800 | 29800 | 29750 | 890 |
| 357 | 20230622 | 124900 | 15603382350 | 29750 | 29750 | 29800 | 29750 | 258 |
| 358 | 20230622 | 124800 | 15595702850 | 29850 | 29800 | 29850 | 29800 | 673 |
| 359 | 20230622 | 124700 | 15575647000 | 29850 | 29750 | 29850 | 29750 | 285 |
| 360 | 20230622 | 124600 | 15567152700 | 29800 | 29800 | 29800 | 29750 | 241 |
| 361 | 20230622 | 124500 | 15559972450 | 29800 | 29850 | 29850 | 29800 | 67 |
| 362 | 20230622 | 124400 | 15557975700 | 29850 | 29850 | 29850 | 29800 | 158 |
| 363 | 20230622 | 124300 | 15553260400 | 29850 | 29850 | 29850 | 29800 | 1341 |
| 364 | 20230622 | 124200 | 15513283600 | 29800 | 29850 | 29850 | 29800 | 990 |
| 365 | 20230622 | 124100 | 15483734150 | 29850 | 29800 | 29850 | 29800 | 199 |
| 366 | 20230622 | 124000 | 15477798450 | 29850 | 29850 | 29850 | 29800 | 668 |
| 367 | 20230622 | 123900 | 15457861150 | 29850 | 29850 | 29850 | 29850 | 8 |
| 368 | 20230622 | 123800 | 15457622350 | 29850 | 29850 | 29850 | 29850 | 831 |
| 369 | 20230622 | 123700 | 15432817000 | 29850 | 29850 | 29850 | 29850 | 280 |
| 370 | 20230622 | 123600 | 15424459000 | 29850 | 29900 | 29900 | 29850 | 113 |
| 371 | 20230622 | 123500 | 15421085900 | 29850 | 29850 | 29850 | 29850 | 474 |
| 372 | 20230622 | 123400 | 15406937000 | 29750 | 29750 | 29800 | 29750 | 1501 |
| 373 | 20230622 | 123300 | 15362220450 | 29700 | 29750 | 29750 | 29700 | 941 |
| 374 | 20230622 | 123200 | 15334255800 | 29800 | 29750 | 29800 | 29750 | 2178 |
| 375 | 20230622 | 123100 | 15269401800 | 29750 | 29800 | 29800 | 29750 | 107 |
| 376 | 20230622 | 123000 | 15266218300 | 29800 | 29800 | 29800 | 29800 | 219 |
| 377 | 20230622 | 122900 | 15259692100 | 29800 | 29800 | 29800 | 29750 | 316 |
| 378 | 20230622 | 122800 | 15250275400 | 29800 | 29850 | 29850 | 29800 | 2982 |
| 379 | 20230622 | 122700 | 15161409400 | 29850 | 29850 | 29850 | 29850 | 36 |
| 380 | 20230622 | 122600 | 15160334800 | 29850 | 29850 | 29850 | 29850 | 738 |
| 381 | 20230622 | 122500 | 15138305500 | 29850 | 29850 | 29850 | 29800 | 109 |
| 382 | 20230622 | 122400 | 15135056900 | 29800 | 29850 | 29850 | 29800 | 226 |
| 383 | 20230622 | 122300 | 15128321150 | 29850 | 29800 | 29850 | 29800 | 586 |
| 384 | 20230622 | 122200 | 15110847400 | 29800 | 29750 | 29800 | 29750 | 753 |
| 385 | 20230622 | 122100 | 15088431650 | 29800 | 29800 | 29800 | 29800 | 36 |
| 386 | 20230622 | 122000 | 15087358850 | 29800 | 29750 | 29800 | 29750 | 222 |
| 387 | 20230622 | 121900 | 15080749400 | 29750 | 29800 | 29850 | 29750 | 408 |
| 388 | 20230622 | 121800 | 15068594700 | 29800 | 29800 | 29800 | 29800 | 212 |
| 389 | 20230622 | 121700 | 15062277100 | 29800 | 29950 | 29950 | 29800 | 1412 |
| 390 | 20230622 | 121600 | 15020126600 | 29900 | 29950 | 29950 | 29900 | 37 |
| 391 | 20230622 | 121500 | 15019019000 | 29950 | 29950 | 29950 | 29900 | 12 |
| 392 | 20230622 | 121400 | 15018659800 | 29950 | 29950 | 29950 | 29950 | 158 |
| 393 | 20230622 | 121300 | 15013927700 | 29950 | 30000 | 30000 | 29950 | 40 |
| 394 | 20230622 | 121200 | 15012728700 | 29950 | 29950 | 29950 | 29950 | 32 |
| 395 | 20230622 | 121100 | 15011770300 | 30000 | 29900 | 30000 | 29900 | 2049 |
| 396 | 20230622 | 121000 | 14950368000 | 29900 | 29900 | 29900 | 29900 | 220 |
| 397 | 20230622 | 120900 | 14943790000 | 29900 | 29900 | 29900 | 29900 | 489 |
| 398 | 20230622 | 120800 | 14929168900 | 29900 | 29900 | 29900 | 29850 | 554 |
| 399 | 20230622 | 120700 | 14912629300 | 29900 | 29950 | 29950 | 29850 | 749 |
| 400 | 20230622 | 120600 | 14890234200 | 29900 | 29900 | 29900 | 29900 | 689 |
| 401 | 20230622 | 120500 | 14869633100 | 29850 | 29850 | 29900 | 29850 | 395 |
| 402 | 20230622 | 120400 | 14857830450 | 29850 | 29850 | 29850 | 29850 | 200 |
| 403 | 20230622 | 120300 | 14851860450 | 29900 | 29900 | 29900 | 29850 | 43 |
| 404 | 20230622 | 120200 | 14850574850 | 29850 | 29850 | 29850 | 29850 | 200 |
| 405 | 20230622 | 120100 | 14844604850 | 29850 | 29850 | 29850 | 29850 | 118 |
| 406 | 20230622 | 120000 | 14841082550 | 29850 | 29900 | 29900 | 29850 | 312 |
| 407 | 20230622 | 115900 | 14831767300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 408 | 20230622 | 115800 | 14831767300 | 29900 | 29900 | 29900 | 29900 | 5 |
| 409 | 20230622 | 115700 | 14831617800 | 29900 | 29750 | 29900 | 29750 | 543 |
| 410 | 20230622 | 115600 | 14815389650 | 29800 | 29800 | 29850 | 29800 | 241 |
| 411 | 20230622 | 115500 | 14808199700 | 29750 | 29800 | 29800 | 29750 | 328 |
| 412 | 20230622 | 115400 | 14798433200 | 29800 | 29850 | 29850 | 29800 | 90 |
| 413 | 20230622 | 115300 | 14795747150 | 29900 | 29900 | 29900 | 29850 | 1084 |
| 414 | 20230622 | 115200 | 14763387650 | 29900 | 29850 | 29900 | 29850 | 1262 |
| 415 | 20230622 | 115100 | 14725716850 | 29850 | 29850 | 29850 | 29850 | 41 |
| 416 | 20230622 | 115000 | 14724493000 | 29850 | 29800 | 29850 | 29750 | 825 |
| 417 | 20230622 | 114900 | 14699909200 | 29750 | 29750 | 29800 | 29750 | 107 |
| 418 | 20230622 | 114800 | 14696724000 | 29750 | 29750 | 29750 | 29700 | 1052 |
| 419 | 20230622 | 114700 | 14665432050 | 29750 | 29650 | 29750 | 29650 | 222 |
| 420 | 20230622 | 114600 | 14658839350 | 29750 | 29750 | 29750 | 29650 | 1646 |
| 421 | 20230622 | 114500 | 14609962050 | 29700 | 29700 | 29750 | 29700 | 274 |
| 422 | 20230622 | 114400 | 14601820300 | 29700 | 29700 | 29750 | 29700 | 306 |
| 423 | 20230622 | 114300 | 14592727050 | 29700 | 29800 | 29800 | 29700 | 1467 |
| 424 | 20230622 | 114200 | 14549091150 | 29800 | 29750 | 29800 | 29750 | 362 |
| 425 | 20230622 | 114100 | 14538317600 | 29800 | 29700 | 29800 | 29700 | 153 |
| 426 | 20230622 | 114000 | 14533761000 | 29850 | 29800 | 29850 | 29750 | 3240 |
| 427 | 20230622 | 113900 | 14437339450 | 29800 | 29750 | 29800 | 29750 | 381 |
| 428 | 20230622 | 113800 | 14425994450 | 29800 | 29800 | 29800 | 29750 | 459 |
| 429 | 20230622 | 113700 | 14412323650 | 29800 | 29800 | 29850 | 29750 | 260 |
| 430 | 20230622 | 113600 | 14404579500 | 29850 | 29750 | 29850 | 29750 | 501 |
| 431 | 20230622 | 113500 | 14389667350 | 29750 | 29750 | 29750 | 29750 | 33 |
| 432 | 20230622 | 113400 | 14388685600 | 29750 | 29700 | 29750 | 29650 | 119 |
| 433 | 20230622 | 113300 | 14385153800 | 29650 | 29700 | 29700 | 29650 | 378 |
| 434 | 20230622 | 113200 | 14373931700 | 29700 | 29750 | 29750 | 29600 | 5364 |
| 435 | 20230622 | 113100 | 14215055500 | 29750 | 29700 | 29750 | 29650 | 324 |
| 436 | 20230622 | 113000 | 14205435050 | 29750 | 29650 | 29750 | 29650 | 1768 |
| 437 | 20230622 | 112900 | 14153011750 | 29650 | 29800 | 29800 | 29650 | 829 |
| 438 | 20230622 | 112800 | 14128361450 | 29800 | 29750 | 29800 | 29750 | 511 |
| 439 | 20230622 | 112700 | 14113149600 | 29750 | 29750 | 29750 | 29750 | 13 |
| 440 | 20230622 | 112600 | 14112762850 | 29750 | 29800 | 29800 | 29750 | 677 |
| 441 | 20230622 | 112500 | 14092620250 | 29750 | 29850 | 29850 | 29750 | 119 |
| 442 | 20230622 | 112400 | 14089079100 | 29850 | 29850 | 29850 | 29750 | 547 |
| 443 | 20230622 | 112300 | 14072764100 | 29900 | 29750 | 29900 | 29750 | 803 |
| 444 | 20230622 | 112200 | 14048818950 | 29750 | 29750 | 29750 | 29700 | 1127 |
| 445 | 20230622 | 112100 | 14015300800 | 29750 | 29700 | 29750 | 29650 | 2363 |
| 446 | 20230622 | 112000 | 13945193950 | 29700 | 29650 | 29700 | 29650 | 753 |
| 447 | 20230622 | 111900 | 13922842750 | 29650 | 29700 | 29700 | 29650 | 787 |
| 448 | 20230622 | 111800 | 13899506200 | 29700 | 29750 | 29750 | 29650 | 2762 |
| 449 | 20230622 | 111700 | 13817544600 | 29750 | 29850 | 29850 | 29700 | 7318 |
| 450 | 20230622 | 111600 | 13599847100 | 29850 | 29900 | 29900 | 29850 | 315 |
| 451 | 20230622 | 111500 | 13590439600 | 29900 | 29950 | 29950 | 29900 | 1882 |
| 452 | 20230622 | 111400 | 13534156700 | 29950 | 29950 | 29950 | 29900 | 657 |
| 453 | 20230622 | 111300 | 13514498050 | 30000 | 30000 | 30000 | 30000 | 668 |
| 454 | 20230622 | 111200 | 13494458050 | 30000 | 30000 | 30000 | 30000 | 22 |
| 455 | 20230622 | 111100 | 13493798050 | 30000 | 29950 | 30000 | 29950 | 44 |
| 456 | 20230622 | 111000 | 13492479650 | 29950 | 29900 | 29950 | 29900 | 497 |
| 457 | 20230622 | 110900 | 13477595300 | 29900 | 29850 | 29950 | 29850 | 321 |
| 458 | 20230622 | 110800 | 13467996000 | 29850 | 29900 | 29950 | 29850 | 315 |
| 459 | 20230622 | 110700 | 13458582850 | 29900 | 29800 | 29900 | 29800 | 477 |
| 460 | 20230622 | 110600 | 13444336600 | 29800 | 29850 | 29900 | 29750 | 2215 |
| 461 | 20230622 | 110500 | 13378348300 | 29900 | 29900 | 29900 | 29850 | 398 |
| 462 | 20230622 | 110400 | 13366448150 | 29900 | 29800 | 29900 | 29800 | 2695 |
| 463 | 20230622 | 110300 | 13286041800 | 29800 | 29750 | 29850 | 29750 | 929 |
| 464 | 20230622 | 110200 | 13258367100 | 29800 | 29850 | 29850 | 29800 | 764 |
| 465 | 20230622 | 110100 | 13235599850 | 29800 | 29850 | 29900 | 29800 | 1468 |
| 466 | 20230622 | 110000 | 13191826650 | 29850 | 29850 | 29900 | 29850 | 1066 |
| 467 | 20230622 | 105900 | 13160006500 | 29850 | 29850 | 29850 | 29800 | 734 |
| 468 | 20230622 | 105800 | 13138104600 | 29850 | 29850 | 29850 | 29850 | 123 |
| 469 | 20230622 | 105700 | 13134433050 | 29850 | 29950 | 29950 | 29850 | 507 |
| 470 | 20230622 | 105600 | 13119267200 | 29900 | 29900 | 29900 | 29900 | 203 |
| 471 | 20230622 | 105500 | 13113197500 | 29900 | 29850 | 29900 | 29850 | 368 |
| 472 | 20230622 | 105400 | 13102196400 | 29900 | 29950 | 29950 | 29900 | 1378 |
| 473 | 20230622 | 105300 | 13060994100 | 29950 | 29950 | 30000 | 29900 | 413 |
| 474 | 20230622 | 105200 | 13048624350 | 29950 | 29950 | 30000 | 29900 | 885 |
| 475 | 20230622 | 105100 | 13022137050 | 29950 | 29950 | 29950 | 29900 | 903 |
| 476 | 20230622 | 105000 | 12995101500 | 29900 | 29900 | 29900 | 29800 | 1499 |
| 477 | 20230622 | 104900 | 12950318700 | 29850 | 29800 | 29900 | 29800 | 870 |
| 478 | 20230622 | 104800 | 12924369900 | 29800 | 29900 | 29900 | 29800 | 851 |
| 479 | 20230622 | 104700 | 12898948850 | 29900 | 29900 | 29900 | 29900 | 19 |
| 480 | 20230622 | 104600 | 12898380750 | 29900 | 29950 | 29950 | 29850 | 656 |
| 481 | 20230622 | 104500 | 12878776700 | 29950 | 30000 | 30000 | 29950 | 857 |
| 482 | 20230622 | 104400 | 12853104550 | 30000 | 29900 | 30000 | 29900 | 838 |
| 483 | 20230622 | 104300 | 12828000250 | 29900 | 29850 | 29900 | 29800 | 413 |
| 484 | 20230622 | 104200 | 12815682400 | 29850 | 29850 | 29850 | 29800 | 2444 |
| 485 | 20230622 | 104100 | 12742834750 | 29850 | 29850 | 29900 | 29850 | 924 |
| 486 | 20230622 | 104000 | 12715249550 | 29850 | 29900 | 29900 | 29800 | 2085 |
| 487 | 20230622 | 103900 | 12653010400 | 29900 | 29950 | 30000 | 29900 | 2672 |
| 488 | 20230622 | 103800 | 12573080300 | 29950 | 29950 | 29950 | 29900 | 610 |
| 489 | 20230622 | 103700 | 12554818250 | 29950 | 30000 | 30050 | 29950 | 1035 |
| 490 | 20230622 | 103600 | 12523782100 | 30050 | 30050 | 30050 | 30050 | 742 |
| 491 | 20230622 | 103500 | 12501485000 | 30050 | 30100 | 30100 | 30050 | 305 |
| 492 | 20230622 | 103400 | 12492304950 | 30100 | 30100 | 30100 | 30050 | 252 |
| 493 | 20230622 | 103300 | 12484719850 | 30050 | 30100 | 30150 | 30050 | 628 |
| 494 | 20230622 | 103200 | 12465823350 | 30100 | 30150 | 30150 | 30100 | 179 |
| 495 | 20230622 | 103100 | 12460427950 | 30150 | 30150 | 30150 | 30100 | 96 |
| 496 | 20230622 | 103000 | 12457533750 | 30150 | 30150 | 30150 | 30150 | 354 |
| 497 | 20230622 | 102900 | 12446860650 | 30150 | 30200 | 30200 | 30150 | 660 |
| 498 | 20230622 | 102800 | 12426949800 | 30150 | 30100 | 30150 | 30100 | 650 |
| 499 | 20230622 | 102700 | 12407358750 | 30100 | 30100 | 30100 | 30050 | 412 |
| 500 | 20230622 | 102600 | 12394958050 | 30100 | 30150 | 30150 | 30050 | 1498 |
| 501 | 20230622 | 102500 | 12349884950 | 30150 | 30200 | 30200 | 30150 | 923 |
| 502 | 20230622 | 102400 | 12322051900 | 30200 | 30200 | 30200 | 30150 | 318 |
| 503 | 20230622 | 102300 | 12312454000 | 30200 | 30200 | 30200 | 30200 | 963 |
| 504 | 20230622 | 102200 | 12283371400 | 30200 | 30200 | 30200 | 30150 | 831 |
| 505 | 20230622 | 102100 | 12258280200 | 30200 | 30200 | 30200 | 30200 | 864 |
| 506 | 20230622 | 102000 | 12232187400 | 30200 | 30200 | 30200 | 30200 | 319 |
| 507 | 20230622 | 101900 | 12222553600 | 30200 | 30200 | 30200 | 30200 | 1949 |
| 508 | 20230622 | 101800 | 12163693800 | 30200 | 30200 | 30200 | 30150 | 435 |
| 509 | 20230622 | 101700 | 12150563850 | 30200 | 30200 | 30200 | 30150 | 322 |
| 510 | 20230622 | 101600 | 12140842450 | 30200 | 30100 | 30250 | 30100 | 2757 |
| 511 | 20230622 | 101500 | 12057655100 | 30100 | 30100 | 30100 | 30050 | 829 |
| 512 | 20230622 | 101400 | 12032709500 | 30100 | 30100 | 30100 | 30050 | 603 |
| 513 | 20230622 | 101300 | 12014574200 | 30100 | 30150 | 30150 | 29950 | 1691 |
| 514 | 20230622 | 101200 | 11963701750 | 30150 | 30000 | 30150 | 29900 | 3915 |
| 515 | 20230622 | 101100 | 11846166400 | 30000 | 30000 | 30050 | 30000 | 823 |
| 516 | 20230622 | 101000 | 11821475550 | 30000 | 30050 | 30050 | 30000 | 167 |
| 517 | 20230622 | 100900 | 11816461350 | 30050 | 30050 | 30050 | 30000 | 416 |
| 518 | 20230622 | 100800 | 11803963750 | 30050 | 30100 | 30100 | 30000 | 604 |
| 519 | 20230622 | 100700 | 11785822550 | 30050 | 30050 | 30150 | 30000 | 1772 |
| 520 | 20230622 | 100600 | 11732519050 | 30050 | 30000 | 30050 | 30000 | 450 |
| 521 | 20230622 | 100500 | 11719011950 | 30000 | 30050 | 30050 | 30000 | 1470 |
| 522 | 20230622 | 100400 | 11674849650 | 30050 | 30050 | 30100 | 30050 | 1013 |
| 523 | 20230622 | 100300 | 11644404000 | 30100 | 30150 | 30150 | 30100 | 1232 |
| 524 | 20230622 | 100200 | 11607301900 | 30100 | 30150 | 30150 | 30100 | 772 |
| 525 | 20230622 | 100100 | 11584027600 | 30150 | 30150 | 30200 | 30100 | 976 |
| 526 | 20230622 | 100000 | 11554601550 | 30150 | 30100 | 30150 | 30100 | 1445 |
| 527 | 20230622 | 095900 | 11511054550 | 30100 | 30150 | 30150 | 30100 | 1313 |
| 528 | 20230622 | 095800 | 11471474050 | 30150 | 30150 | 30200 | 30150 | 383 |
| 529 | 20230622 | 095700 | 11459926550 | 30150 | 30050 | 30150 | 30050 | 1843 |
| 530 | 20230622 | 095600 | 11404426600 | 30050 | 30150 | 30150 | 30050 | 791 |
| 531 | 20230622 | 095500 | 11380586000 | 30050 | 29950 | 30150 | 29950 | 8348 |
| 532 | 20230622 | 095400 | 11129658850 | 29900 | 29900 | 29950 | 29900 | 480 |
| 533 | 20230622 | 095300 | 11115306350 | 29900 | 29900 | 29900 | 29900 | 552 |
| 534 | 20230622 | 095200 | 11098801550 | 29900 | 29900 | 29950 | 29900 | 499 |
| 535 | 20230622 | 095100 | 11083881400 | 29900 | 29850 | 29900 | 29850 | 156 |
| 536 | 20230622 | 095000 | 11079224350 | 29800 | 29850 | 29900 | 29800 | 3472 |
| 537 | 20230622 | 094900 | 10975580200 | 29850 | 29800 | 29850 | 29800 | 1534 |
| 538 | 20230622 | 094800 | 10929839350 | 29800 | 29800 | 29800 | 29800 | 1142 |
| 539 | 20230622 | 094700 | 10895807750 | 29800 | 29850 | 29850 | 29800 | 496 |
| 540 | 20230622 | 094600 | 10881010400 | 29850 | 29850 | 29850 | 29800 | 535 |
| 541 | 20230622 | 094500 | 10865040800 | 29850 | 29800 | 29850 | 29800 | 576 |
| 542 | 20230622 | 094400 | 10847875950 | 29800 | 29750 | 29800 | 29750 | 3254 |
| 543 | 20230622 | 094300 | 10751043400 | 29750 | 29750 | 29800 | 29700 | 2732 |
| 544 | 20230622 | 094200 | 10669853350 | 29800 | 29800 | 29850 | 29750 | 1735 |
| 545 | 20230622 | 094100 | 10618212350 | 29800 | 29750 | 29800 | 29700 | 2464 |
| 546 | 20230622 | 094000 | 10544870700 | 29750 | 29700 | 29800 | 29700 | 2130 |
| 547 | 20230622 | 093900 | 10481515600 | 29750 | 29850 | 29850 | 29700 | 8015 |
| 548 | 20230622 | 093800 | 10242585700 | 29900 | 29900 | 29950 | 29850 | 1585 |
| 549 | 20230622 | 093700 | 10195188300 | 29900 | 29950 | 30000 | 29900 | 298 |
| 550 | 20230622 | 093600 | 10186266650 | 30000 | 30000 | 30100 | 29900 | 649 |
| 551 | 20230622 | 093500 | 10166811050 | 30000 | 29950 | 30050 | 29900 | 2511 |
| 552 | 20230622 | 093400 | 10091598400 | 29950 | 29950 | 30000 | 29900 | 1045 |
| 553 | 20230622 | 093300 | 10060274850 | 29950 | 29950 | 29950 | 29900 | 2483 |
| 554 | 20230622 | 093200 | 9985999050 | 29950 | 30050 | 30100 | 29900 | 3832 |
| 555 | 20230622 | 093100 | 9871181950 | 30100 | 30200 | 30200 | 30100 | 2590 |
| 556 | 20230622 | 093000 | 9793150750 | 30200 | 30200 | 30250 | 30200 | 3108 |
| 557 | 20230622 | 092900 | 9699282900 | 30200 | 30100 | 30200 | 30050 | 2279 |
| 558 | 20230622 | 092800 | 9630616550 | 30000 | 29850 | 30100 | 29850 | 8187 |
| 559 | 20230622 | 092700 | 9385173250 | 29900 | 29950 | 29950 | 29900 | 1293 |
| 560 | 20230622 | 092600 | 9346511100 | 29900 | 30000 | 30000 | 29900 | 582 |
| 561 | 20230622 | 092500 | 9329079950 | 30000 | 29900 | 30000 | 29900 | 743 |
| 562 | 20230622 | 092400 | 9306825250 | 29950 | 30000 | 30000 | 29900 | 1394 |
| 563 | 20230622 | 092300 | 9265080750 | 30000 | 30100 | 30100 | 30000 | 1111 |
| 564 | 20230622 | 092200 | 9231717350 | 30050 | 30050 | 30150 | 30050 | 934 |
| 565 | 20230622 | 092100 | 9203609950 | 30000 | 30150 | 30150 | 29950 | 10578 |
| 566 | 20230622 | 092000 | 8886105550 | 30150 | 29900 | 30150 | 29900 | 2423 |
| 567 | 20230622 | 091900 | 8813392200 | 29900 | 29850 | 29900 | 29750 | 4485 |
| 568 | 20230622 | 091800 | 8679734700 | 29850 | 29950 | 30000 | 29800 | 4941 |
| 569 | 20230622 | 091700 | 8532225900 | 29950 | 29950 | 30000 | 29800 | 6935 |
| 570 | 20230622 | 091600 | 8324836150 | 30050 | 30100 | 30100 | 29950 | 14769 |
| 571 | 20230622 | 091500 | 7881237850 | 30100 | 30250 | 30250 | 30050 | 8258 |
| 572 | 20230622 | 091400 | 7632424950 | 30250 | 30400 | 30450 | 30250 | 8255 |
| 573 | 20230622 | 091300 | 7381995150 | 30450 | 30650 | 30650 | 30350 | 16224 |
| 574 | 20230622 | 091200 | 6886621400 | 30650 | 30500 | 30850 | 30500 | 17999 |
| 575 | 20230622 | 091100 | 6333830600 | 30500 | 30300 | 30600 | 30250 | 17211 |
| 576 | 20230622 | 091000 | 5811122350 | 30300 | 30450 | 30550 | 30150 | 17652 |
| 577 | 20230622 | 090900 | 5275751150 | 30500 | 30400 | 30800 | 30400 | 27290 |
| 578 | 20230622 | 090800 | 4440743050 | 30450 | 30150 | 30450 | 30150 | 20839 |
| 579 | 20230622 | 090700 | 3808364250 | 30150 | 30000 | 30200 | 29950 | 12244 |
| 580 | 20230622 | 090600 | 3440452000 | 30050 | 30050 | 30100 | 29900 | 9706 |
| 581 | 20230622 | 090500 | 3149271300 | 30150 | 29900 | 30200 | 29850 | 24590 |
| 582 | 20230622 | 090400 | 2410427350 | 29850 | 29500 | 29900 | 29450 | 13903 |
| 583 | 20230622 | 090300 | 1997612050 | 29500 | 29700 | 29750 | 29500 | 5319 |
| 584 | 20230622 | 090200 | 1840151950 | 29700 | 29500 | 29750 | 29500 | 12566 |
| 585 | 20230622 | 090100 | 1468594700 | 29550 | 29450 | 29550 | 29200 | 13738 |
| 586 | 20230622 | 090000 | 1064933300 | 29450 | 29200 | 29500 | 29050 | 36388 |