32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 190200 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 5089 |
| 3 | 20230622 | 190100 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 4 | 20230622 | 190000 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 5 | 20230622 | 185900 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 6 | 20230622 | 185800 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 7 | 20230622 | 185700 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 8 | 20230622 | 185600 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 9 | 20230622 | 185500 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 10 | 20230622 | 185400 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 11 | 20230622 | 185300 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 12 | 20230622 | 185200 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 13 | 20230622 | 185100 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 14 | 20230622 | 185000 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 15 | 20230622 | 184900 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 16 | 20230622 | 184800 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 17 | 20230622 | 184700 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 18 | 20230622 | 184600 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 19 | 20230622 | 184500 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 20 | 20230622 | 184400 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 21 | 20230622 | 184300 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 22 | 20230622 | 184200 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 23 | 20230622 | 184100 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 24 | 20230622 | 184000 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 25 | 20230622 | 183900 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 26 | 20230622 | 183800 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 27 | 20230622 | 183700 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 28 | 20230622 | 183600 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 29 | 20230622 | 183500 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 30 | 20230622 | 183400 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 31 | 20230622 | 183300 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 32 | 20230622 | 183200 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 5089 |
| 33 | 20230622 | 183100 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 34 | 20230622 | 183000 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 35 | 20230622 | 182900 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 36 | 20230622 | 182800 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 37 | 20230622 | 182700 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 38 | 20230622 | 182600 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 39 | 20230622 | 182500 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 40 | 20230622 | 182400 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 41 | 20230622 | 182300 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 42 | 20230622 | 182200 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 43 | 20230622 | 182100 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 44 | 20230622 | 182000 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 45 | 20230622 | 181900 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 46 | 20230622 | 181800 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 47 | 20230622 | 181700 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 48 | 20230622 | 181600 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 49 | 20230622 | 181500 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 50 | 20230622 | 181400 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 51 | 20230622 | 181300 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 52 | 20230622 | 181200 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 53 | 20230622 | 181100 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 54 | 20230622 | 181000 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 55 | 20230622 | 180900 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 56 | 20230622 | 180800 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 57 | 20230622 | 180700 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 58 | 20230622 | 180600 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 59 | 20230622 | 180500 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 60 | 20230622 | 180400 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 61 | 20230622 | 180300 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 62 | 20230622 | 180200 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 5089 |
| 63 | 20230622 | 180100 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 64 | 20230622 | 180000 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 65 | 20230622 | 175900 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 66 | 20230622 | 175800 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 67 | 20230622 | 175700 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 68 | 20230622 | 175600 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 69 | 20230622 | 175500 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 70 | 20230622 | 175400 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 71 | 20230622 | 175300 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 72 | 20230622 | 175200 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 73 | 20230622 | 175100 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 74 | 20230622 | 175000 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 75 | 20230622 | 174900 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 76 | 20230622 | 174800 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 77 | 20230622 | 174700 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 78 | 20230622 | 174600 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 79 | 20230622 | 174500 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 80 | 20230622 | 174400 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 81 | 20230622 | 174300 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 82 | 20230622 | 174200 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 83 | 20230622 | 174100 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 84 | 20230622 | 174000 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 85 | 20230622 | 173900 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 86 | 20230622 | 173800 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 87 | 20230622 | 173700 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 88 | 20230622 | 173600 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 89 | 20230622 | 173500 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 90 | 20230622 | 173400 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 91 | 20230622 | 173300 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 92 | 20230622 | 173200 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 5089 |
| 93 | 20230622 | 173100 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 94 | 20230622 | 173000 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 95 | 20230622 | 172900 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 96 | 20230622 | 172800 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 97 | 20230622 | 172700 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 98 | 20230622 | 172600 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 99 | 20230622 | 172500 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 100 | 20230622 | 172400 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 101 | 20230622 | 172300 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 102 | 20230622 | 172200 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 103 | 20230622 | 172100 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 104 | 20230622 | 172000 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 105 | 20230622 | 171900 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 106 | 20230622 | 171800 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 107 | 20230622 | 171700 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 108 | 20230622 | 171600 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 109 | 20230622 | 171500 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 110 | 20230622 | 171400 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 111 | 20230622 | 171300 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 112 | 20230622 | 171200 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 113 | 20230622 | 171100 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 114 | 20230622 | 171000 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 115 | 20230622 | 170900 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 116 | 20230622 | 170800 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 117 | 20230622 | 170700 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 118 | 20230622 | 170600 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 119 | 20230622 | 170500 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 120 | 20230622 | 170400 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 121 | 20230622 | 170300 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 122 | 20230622 | 170200 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 5089 |
| 123 | 20230622 | 170100 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 124 | 20230622 | 170000 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 125 | 20230622 | 165900 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 126 | 20230622 | 165800 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 127 | 20230622 | 165700 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 128 | 20230622 | 165600 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 129 | 20230622 | 165500 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 130 | 20230622 | 165400 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 131 | 20230622 | 165300 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 132 | 20230622 | 165200 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 133 | 20230622 | 165100 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 134 | 20230622 | 165000 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 135 | 20230622 | 164900 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 136 | 20230622 | 164800 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 137 | 20230622 | 164700 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 138 | 20230622 | 164600 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 139 | 20230622 | 164500 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 140 | 20230622 | 164400 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 141 | 20230622 | 164300 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 142 | 20230622 | 164200 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 143 | 20230622 | 164100 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 144 | 20230622 | 164000 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 145 | 20230622 | 163900 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 146 | 20230622 | 163800 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 147 | 20230622 | 163700 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 148 | 20230622 | 163600 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 149 | 20230622 | 163500 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 150 | 20230622 | 163400 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 151 | 20230622 | 163300 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 152 | 20230622 | 163200 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 5089 |
| 153 | 20230622 | 163100 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 154 | 20230622 | 163000 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 155 | 20230622 | 162900 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 156 | 20230622 | 162800 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 157 | 20230622 | 162700 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 158 | 20230622 | 162600 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 159 | 20230622 | 162500 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 160 | 20230622 | 162400 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 161 | 20230622 | 162300 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 162 | 20230622 | 162200 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 163 | 20230622 | 162100 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 164 | 20230622 | 162000 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 165 | 20230622 | 161900 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 166 | 20230622 | 161800 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 167 | 20230622 | 161700 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 168 | 20230622 | 161600 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 169 | 20230622 | 161500 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 170 | 20230622 | 161400 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 171 | 20230622 | 161300 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 172 | 20230622 | 161200 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 173 | 20230622 | 161100 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 174 | 20230622 | 161000 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 175 | 20230622 | 160900 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 176 | 20230622 | 160800 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 177 | 20230622 | 160700 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 178 | 20230622 | 160600 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 179 | 20230622 | 160500 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 180 | 20230622 | 160400 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 181 | 20230622 | 160300 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 182 | 20230622 | 160200 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 5089 |
| 183 | 20230622 | 160100 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 184 | 20230622 | 160000 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 185 | 20230622 | 155900 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 186 | 20230622 | 155800 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 187 | 20230622 | 155700 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 188 | 20230622 | 155600 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 189 | 20230622 | 155500 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 190 | 20230622 | 155400 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 191 | 20230622 | 155300 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 192 | 20230622 | 155200 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 193 | 20230622 | 155100 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 194 | 20230622 | 155000 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 195 | 20230622 | 154900 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 196 | 20230622 | 154800 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 197 | 20230622 | 154700 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 198 | 20230622 | 154600 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 199 | 20230622 | 154500 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 200 | 20230622 | 154400 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 201 | 20230622 | 154300 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 202 | 20230622 | 154200 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 203 | 20230622 | 154100 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 204 | 20230622 | 154000 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 205 | 20230622 | 153900 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 206 | 20230622 | 153800 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 207 | 20230622 | 153700 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 208 | 20230622 | 153600 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 209 | 20230622 | 153500 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 210 | 20230622 | 153400 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 211 | 20230622 | 153300 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 212 | 20230622 | 153200 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 5089 |
| 213 | 20230622 | 153100 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 214 | 20230622 | 153000 | 5348374150 | 35050 | 35050 | 35050 | 35050 | 5089 |
| 215 | 20230622 | 152900 | 5170004700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 216 | 20230622 | 152800 | 5170004700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 217 | 20230622 | 152700 | 5170004700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 218 | 20230622 | 152600 | 5170004700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 219 | 20230622 | 152500 | 5170004700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 220 | 20230622 | 152400 | 5170004700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 221 | 20230622 | 152300 | 5170004700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 222 | 20230622 | 152200 | 5170004700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 223 | 20230622 | 152100 | 5170004700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 224 | 20230622 | 152000 | 5170004700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 225 | 20230622 | 151900 | 5170004700 | 35050 | 35000 | 35050 | 34900 | 997 |
| 226 | 20230622 | 151800 | 5135184100 | 35000 | 34900 | 35100 | 34900 | 1515 |
| 227 | 20230622 | 151700 | 5082199500 | 34950 | 35000 | 35000 | 34900 | 334 |
| 228 | 20230622 | 151600 | 5070525600 | 34950 | 34950 | 35000 | 34900 | 303 |
| 229 | 20230622 | 151500 | 5059930500 | 34950 | 35000 | 35000 | 34900 | 478 |
| 230 | 20230622 | 151400 | 5043218050 | 35000 | 35000 | 35000 | 34950 | 122 |
| 231 | 20230622 | 151300 | 5038948850 | 34950 | 35000 | 35000 | 34950 | 143 |
| 232 | 20230622 | 151200 | 5033944800 | 34950 | 34950 | 35000 | 34900 | 386 |
| 233 | 20230622 | 151100 | 5020453550 | 34900 | 35000 | 35000 | 34900 | 249 |
| 234 | 20230622 | 151000 | 5011748150 | 35000 | 34950 | 35000 | 34900 | 349 |
| 235 | 20230622 | 150900 | 4999545600 | 34950 | 35000 | 35050 | 34950 | 721 |
| 236 | 20230622 | 150800 | 4974308650 | 34950 | 35100 | 35100 | 34950 | 1091 |
| 237 | 20230622 | 150700 | 4936134650 | 35100 | 35100 | 35100 | 35050 | 254 |
| 238 | 20230622 | 150600 | 4927220950 | 35100 | 35100 | 35100 | 35050 | 179 |
| 239 | 20230622 | 150500 | 4920938550 | 35100 | 35050 | 35100 | 35050 | 196 |
| 240 | 20230622 | 150400 | 4914059750 | 35050 | 35000 | 35100 | 35000 | 760 |
| 241 | 20230622 | 150300 | 4887447050 | 35000 | 34950 | 35000 | 34950 | 904 |
| 242 | 20230622 | 150200 | 4855829850 | 34950 | 35000 | 35000 | 34900 | 508 |
| 243 | 20230622 | 150100 | 4838076850 | 34950 | 35000 | 35000 | 34950 | 365 |
| 244 | 20230622 | 150000 | 4825309250 | 35000 | 35000 | 35000 | 34950 | 519 |
| 245 | 20230622 | 145900 | 4807150100 | 35000 | 35000 | 35000 | 34950 | 555 |
| 246 | 20230622 | 145800 | 4787745000 | 35000 | 34950 | 35000 | 34950 | 188 |
| 247 | 20230622 | 145700 | 4781165100 | 35000 | 35000 | 35000 | 35000 | 94 |
| 248 | 20230622 | 145600 | 4777875100 | 35000 | 35000 | 35000 | 34950 | 367 |
| 249 | 20230622 | 145500 | 4765031100 | 35000 | 35000 | 35000 | 34950 | 326 |
| 250 | 20230622 | 145400 | 4753623000 | 34950 | 35000 | 35000 | 34950 | 342 |
| 251 | 20230622 | 145300 | 4741661750 | 35000 | 34950 | 35000 | 34950 | 39 |
| 252 | 20230622 | 145200 | 4740296850 | 35000 | 35000 | 35000 | 34950 | 244 |
| 253 | 20230622 | 145100 | 4731756950 | 35050 | 35050 | 35050 | 35000 | 101 |
| 254 | 20230622 | 145000 | 4728217000 | 35050 | 35050 | 35050 | 35050 | 153 |
| 255 | 20230622 | 144900 | 4722854350 | 35050 | 34900 | 35050 | 34900 | 1209 |
| 256 | 20230622 | 144800 | 4680549900 | 34900 | 34950 | 34950 | 34900 | 154 |
| 257 | 20230622 | 144700 | 4675170800 | 34900 | 34950 | 34950 | 34900 | 614 |
| 258 | 20230622 | 144600 | 4653740300 | 34950 | 34950 | 35000 | 34900 | 224 |
| 259 | 20230622 | 144500 | 4645917900 | 35000 | 34950 | 35000 | 34900 | 384 |
| 260 | 20230622 | 144400 | 4632497600 | 34900 | 34950 | 34950 | 34900 | 87 |
| 261 | 20230622 | 144300 | 4629458850 | 34950 | 34950 | 35000 | 34950 | 199 |
| 262 | 20230622 | 144200 | 4622499900 | 35000 | 34950 | 35000 | 34950 | 142 |
| 263 | 20230622 | 144100 | 4617533850 | 34950 | 34900 | 34950 | 34900 | 364 |
| 264 | 20230622 | 144000 | 4604812150 | 34950 | 34850 | 34950 | 34850 | 124 |
| 265 | 20230622 | 143900 | 4600481200 | 34900 | 34900 | 34900 | 34850 | 363 |
| 266 | 20230622 | 143800 | 4587817600 | 34850 | 34850 | 34900 | 34850 | 918 |
| 267 | 20230622 | 143700 | 4555808300 | 34900 | 34950 | 34950 | 34900 | 264 |
| 268 | 20230622 | 143600 | 4546590750 | 34900 | 34950 | 34950 | 34900 | 246 |
| 269 | 20230622 | 143500 | 4537996300 | 34900 | 34900 | 34950 | 34900 | 157 |
| 270 | 20230622 | 143400 | 4532516500 | 34950 | 34900 | 34950 | 34900 | 430 |
| 271 | 20230622 | 143300 | 4517502200 | 34900 | 34850 | 35000 | 34850 | 500 |
| 272 | 20230622 | 143200 | 4500057450 | 34850 | 34800 | 34950 | 34800 | 3539 |
| 273 | 20230622 | 143100 | 4376667400 | 34850 | 34900 | 34950 | 34800 | 3215 |
| 274 | 20230622 | 143000 | 4264528350 | 34950 | 34950 | 35000 | 34900 | 490 |
| 275 | 20230622 | 142900 | 4247401000 | 34950 | 34950 | 35000 | 34950 | 1259 |
| 276 | 20230622 | 142800 | 4203398550 | 35000 | 34950 | 35000 | 34950 | 267 |
| 277 | 20230622 | 142700 | 4194063400 | 35000 | 35000 | 35000 | 34950 | 817 |
| 278 | 20230622 | 142600 | 4165475600 | 35000 | 35050 | 35050 | 35000 | 175 |
| 279 | 20230622 | 142500 | 4159346750 | 35000 | 35000 | 35050 | 35000 | 229 |
| 280 | 20230622 | 142400 | 4151323900 | 35000 | 35050 | 35050 | 35000 | 113 |
| 281 | 20230622 | 142300 | 4147364550 | 35000 | 35000 | 35050 | 35000 | 678 |
| 282 | 20230622 | 142200 | 4123618950 | 35000 | 35000 | 35000 | 35000 | 6 |
| 283 | 20230622 | 142100 | 4123408950 | 35000 | 35050 | 35050 | 35000 | 2390 |
| 284 | 20230622 | 142000 | 4039749350 | 35100 | 35050 | 35100 | 35050 | 710 |
| 285 | 20230622 | 141900 | 4014860150 | 35050 | 35050 | 35100 | 35050 | 71 |
| 286 | 20230622 | 141800 | 4012369500 | 35050 | 35050 | 35100 | 35050 | 166 |
| 287 | 20230622 | 141700 | 4006548400 | 35050 | 35100 | 35100 | 35050 | 69 |
| 288 | 20230622 | 141600 | 4004127800 | 35050 | 35050 | 35050 | 35050 | 321 |
| 289 | 20230622 | 141500 | 3992876750 | 35100 | 35100 | 35100 | 35050 | 97 |
| 290 | 20230622 | 141400 | 3989472100 | 35100 | 35050 | 35100 | 35050 | 465 |
| 291 | 20230622 | 141300 | 3973152150 | 35050 | 35050 | 35100 | 35050 | 255 |
| 292 | 20230622 | 141200 | 3964212300 | 35100 | 35100 | 35100 | 35050 | 199 |
| 293 | 20230622 | 141100 | 3957228600 | 35050 | 35100 | 35100 | 35050 | 380 |
| 294 | 20230622 | 141000 | 3943904950 | 35100 | 35150 | 35150 | 35050 | 138 |
| 295 | 20230622 | 140900 | 3939056000 | 35100 | 35150 | 35150 | 35100 | 429 |
| 296 | 20230622 | 140800 | 3923997950 | 35150 | 35150 | 35150 | 35150 | 227 |
| 297 | 20230622 | 140700 | 3916018900 | 35150 | 35150 | 35200 | 35100 | 121 |
| 298 | 20230622 | 140600 | 3911765400 | 35200 | 35200 | 35200 | 35150 | 225 |
| 299 | 20230622 | 140500 | 3903854200 | 35200 | 35200 | 35200 | 35150 | 383 |
| 300 | 20230622 | 140400 | 3890382600 | 35150 | 35150 | 35200 | 35150 | 5 |
| 301 | 20230622 | 140300 | 3890206750 | 35200 | 35200 | 35200 | 35150 | 219 |
| 302 | 20230622 | 140200 | 3882500150 | 35200 | 35200 | 35200 | 35200 | 118 |
| 303 | 20230622 | 140100 | 3878346550 | 35250 | 35200 | 35250 | 35200 | 129 |
| 304 | 20230622 | 140000 | 3873799650 | 35150 | 35150 | 35200 | 35150 | 117 |
| 305 | 20230622 | 135900 | 3869682550 | 35200 | 35200 | 35250 | 35150 | 237 |
| 306 | 20230622 | 135800 | 3861339200 | 35200 | 35150 | 35200 | 35150 | 17 |
| 307 | 20230622 | 135700 | 3860741300 | 35200 | 35150 | 35200 | 35150 | 118 |
| 308 | 20230622 | 135600 | 3856588800 | 35200 | 35150 | 35200 | 35150 | 168 |
| 309 | 20230622 | 135500 | 3850679250 | 35150 | 35200 | 35200 | 35150 | 81 |
| 310 | 20230622 | 135400 | 3847828700 | 35200 | 35200 | 35200 | 35150 | 203 |
| 311 | 20230622 | 135300 | 3840684350 | 35150 | 35200 | 35200 | 35150 | 237 |
| 312 | 20230622 | 135200 | 3832350000 | 35200 | 35200 | 35200 | 35200 | 179 |
| 313 | 20230622 | 135100 | 3826049200 | 35200 | 35250 | 35250 | 35200 | 33 |
| 314 | 20230622 | 135000 | 3824887550 | 35200 | 35200 | 35250 | 35200 | 180 |
| 315 | 20230622 | 134900 | 3818549800 | 35200 | 35250 | 35250 | 35200 | 86 |
| 316 | 20230622 | 134800 | 3815519400 | 35200 | 35200 | 35250 | 35200 | 187 |
| 317 | 20230622 | 134700 | 3808930100 | 35200 | 35200 | 35200 | 35150 | 84 |
| 318 | 20230622 | 134600 | 3805973850 | 35200 | 35250 | 35250 | 35200 | 96 |
| 319 | 20230622 | 134500 | 3802592050 | 35250 | 35150 | 35250 | 35150 | 156 |
| 320 | 20230622 | 134400 | 3797107850 | 35150 | 35250 | 35250 | 35050 | 486 |
| 321 | 20230622 | 134300 | 3780016700 | 35200 | 35200 | 35250 | 35150 | 100 |
| 322 | 20230622 | 134200 | 3776496050 | 35200 | 35200 | 35200 | 35200 | 84 |
| 323 | 20230622 | 134100 | 3773539250 | 35150 | 35200 | 35200 | 35150 | 283 |
| 324 | 20230622 | 134000 | 3763587350 | 35200 | 35200 | 35200 | 35150 | 150 |
| 325 | 20230622 | 133900 | 3758309900 | 35250 | 35250 | 35250 | 35200 | 120 |
| 326 | 20230622 | 133800 | 3754081100 | 35250 | 35200 | 35250 | 35200 | 90 |
| 327 | 20230622 | 133700 | 3750910550 | 35250 | 35200 | 35250 | 35200 | 226 |
| 328 | 20230622 | 133600 | 3742946350 | 35200 | 35250 | 35250 | 35200 | 139 |
| 329 | 20230622 | 133500 | 3738051000 | 35200 | 35200 | 35250 | 35200 | 100 |
| 330 | 20230622 | 133400 | 3734530550 | 35250 | 35200 | 35250 | 35200 | 223 |
| 331 | 20230622 | 133300 | 3726680800 | 35150 | 35150 | 35200 | 35100 | 83 |
| 332 | 20230622 | 133200 | 3723763050 | 35200 | 35150 | 35200 | 35150 | 170 |
| 333 | 20230622 | 133100 | 3717781100 | 35150 | 35200 | 35200 | 35150 | 119 |
| 334 | 20230622 | 133000 | 3713595100 | 35150 | 35150 | 35200 | 35100 | 154 |
| 335 | 20230622 | 132900 | 3708181700 | 35150 | 35100 | 35150 | 35100 | 78 |
| 336 | 20230622 | 132800 | 3705440550 | 35150 | 35100 | 35200 | 35050 | 849 |
| 337 | 20230622 | 132700 | 3675602200 | 35100 | 35100 | 35150 | 35050 | 50 |
| 338 | 20230622 | 132600 | 3673848600 | 35100 | 35100 | 35100 | 35100 | 159 |
| 339 | 20230622 | 132500 | 3668267700 | 35050 | 35100 | 35100 | 35050 | 138 |
| 340 | 20230622 | 132400 | 3663426250 | 35100 | 35050 | 35100 | 35000 | 79 |
| 341 | 20230622 | 132300 | 3660656450 | 35100 | 35050 | 35100 | 35050 | 147 |
| 342 | 20230622 | 132200 | 3655498850 | 35050 | 35100 | 35100 | 35050 | 159 |
| 343 | 20230622 | 132100 | 3649923550 | 35100 | 35000 | 35100 | 35000 | 212 |
| 344 | 20230622 | 132000 | 3642490550 | 35050 | 35100 | 35100 | 35000 | 1098 |
| 345 | 20230622 | 131900 | 3604014950 | 35100 | 35100 | 35150 | 35100 | 248 |
| 346 | 20230622 | 131800 | 3595310000 | 35100 | 35100 | 35100 | 35100 | 52 |
| 347 | 20230622 | 131700 | 3593484800 | 35100 | 35100 | 35100 | 35050 | 28 |
| 348 | 20230622 | 131600 | 3592502100 | 35100 | 35100 | 35100 | 35100 | 83 |
| 349 | 20230622 | 131500 | 3589588800 | 35100 | 35100 | 35100 | 35100 | 69 |
| 350 | 20230622 | 131400 | 3587166900 | 35050 | 35100 | 35100 | 35050 | 58 |
| 351 | 20230622 | 131300 | 3585133850 | 35100 | 35100 | 35100 | 35050 | 48 |
| 352 | 20230622 | 131200 | 3583449150 | 35100 | 35050 | 35100 | 35050 | 127 |
| 353 | 20230622 | 131100 | 3578994700 | 35050 | 35150 | 35150 | 35050 | 368 |
| 354 | 20230622 | 131000 | 3566078550 | 35150 | 35150 | 35150 | 35100 | 74 |
| 355 | 20230622 | 130900 | 3563478900 | 35100 | 35150 | 35150 | 35100 | 93 |
| 356 | 20230622 | 130800 | 3560210450 | 35150 | 35150 | 35150 | 35100 | 143 |
| 357 | 20230622 | 130700 | 3555184300 | 35150 | 35150 | 35150 | 35150 | 45 |
| 358 | 20230622 | 130600 | 3553602550 | 35100 | 35150 | 35150 | 35100 | 44 |
| 359 | 20230622 | 130500 | 3552056500 | 35150 | 35100 | 35150 | 35100 | 53 |
| 360 | 20230622 | 130400 | 3550196050 | 35100 | 35100 | 35150 | 35100 | 156 |
| 361 | 20230622 | 130300 | 3544715500 | 35100 | 35150 | 35150 | 35100 | 36 |
| 362 | 20230622 | 130200 | 3543450450 | 35150 | 35150 | 35150 | 35150 | 7 |
| 363 | 20230622 | 130100 | 3543204400 | 35100 | 35150 | 35150 | 35100 | 50 |
| 364 | 20230622 | 130000 | 3541447000 | 35150 | 35150 | 35150 | 35100 | 54 |
| 365 | 20230622 | 125900 | 3539549900 | 35150 | 35150 | 35150 | 35150 | 3 |
| 366 | 20230622 | 125800 | 3539444450 | 35150 | 35150 | 35150 | 35100 | 76 |
| 367 | 20230622 | 125700 | 3536773550 | 35150 | 35150 | 35200 | 35150 | 234 |
| 368 | 20230622 | 125600 | 3528548250 | 35150 | 35150 | 35150 | 35150 | 6 |
| 369 | 20230622 | 125500 | 3528337350 | 35150 | 35200 | 35200 | 35150 | 781 |
| 370 | 20230622 | 125400 | 3500859000 | 35200 | 35200 | 35200 | 35200 | 211 |
| 371 | 20230622 | 125300 | 3493431800 | 35150 | 35150 | 35150 | 35150 | 105 |
| 372 | 20230622 | 125200 | 3489741050 | 35200 | 35150 | 35200 | 35150 | 168 |
| 373 | 20230622 | 125100 | 3483834650 | 35100 | 35150 | 35150 | 35100 | 38 |
| 374 | 20230622 | 125000 | 3482499500 | 35150 | 35150 | 35150 | 35100 | 158 |
| 375 | 20230622 | 124900 | 3476945850 | 35150 | 35150 | 35150 | 35150 | 122 |
| 376 | 20230622 | 124800 | 3472657550 | 35100 | 35050 | 35100 | 35050 | 475 |
| 377 | 20230622 | 124700 | 3455985550 | 35050 | 35050 | 35100 | 35050 | 42 |
| 378 | 20230622 | 124600 | 3454513250 | 35100 | 35100 | 35100 | 35050 | 166 |
| 379 | 20230622 | 124500 | 3448686750 | 35100 | 35100 | 35100 | 35050 | 31 |
| 380 | 20230622 | 124400 | 3447598700 | 35100 | 35100 | 35100 | 35100 | 27 |
| 381 | 20230622 | 124300 | 3446651000 | 35100 | 35100 | 35100 | 35050 | 24 |
| 382 | 20230622 | 124200 | 3445808700 | 35100 | 35100 | 35100 | 35100 | 143 |
| 383 | 20230622 | 124100 | 3440789400 | 35100 | 35100 | 35100 | 35100 | 31 |
| 384 | 20230622 | 124000 | 3439701300 | 35100 | 35050 | 35100 | 35050 | 86 |
| 385 | 20230622 | 123900 | 3436684700 | 35100 | 35050 | 35100 | 35050 | 81 |
| 386 | 20230622 | 123800 | 3433843100 | 35100 | 35050 | 35100 | 35050 | 60 |
| 387 | 20230622 | 123700 | 3431737850 | 35100 | 35050 | 35100 | 35050 | 30 |
| 388 | 20230622 | 123600 | 3430685100 | 35050 | 35050 | 35100 | 35050 | 60 |
| 389 | 20230622 | 123500 | 3428580450 | 35100 | 35050 | 35100 | 35050 | 71 |
| 390 | 20230622 | 123400 | 3426090500 | 35050 | 35050 | 35100 | 35050 | 90 |
| 391 | 20230622 | 123300 | 3422932500 | 35050 | 35100 | 35100 | 35050 | 67 |
| 392 | 20230622 | 123200 | 3420582650 | 35050 | 35100 | 35100 | 35050 | 31 |
| 393 | 20230622 | 123100 | 3419494650 | 35100 | 35100 | 35100 | 35050 | 124 |
| 394 | 20230622 | 123000 | 3415145100 | 35100 | 35050 | 35100 | 35050 | 74 |
| 395 | 20230622 | 122900 | 3412548950 | 35050 | 35100 | 35100 | 35050 | 127 |
| 396 | 20230622 | 122800 | 3408092650 | 35100 | 35050 | 35100 | 35050 | 573 |
| 397 | 20230622 | 122700 | 3388008250 | 35050 | 35100 | 35100 | 35050 | 45 |
| 398 | 20230622 | 122600 | 3386429400 | 35050 | 35100 | 35100 | 35050 | 57 |
| 399 | 20230622 | 122500 | 3384430050 | 35050 | 35100 | 35100 | 35050 | 37 |
| 400 | 20230622 | 122400 | 3383132250 | 35100 | 35100 | 35100 | 35100 | 53 |
| 401 | 20230622 | 122300 | 3381271950 | 35100 | 35050 | 35100 | 35050 | 60 |
| 402 | 20230622 | 122200 | 3379166700 | 35100 | 35100 | 35100 | 35100 | 60 |
| 403 | 20230622 | 122100 | 3377060700 | 35100 | 35100 | 35100 | 35100 | 156 |
| 404 | 20230622 | 122000 | 3371585100 | 35100 | 35050 | 35100 | 35050 | 98 |
| 405 | 20230622 | 121900 | 3368147550 | 35050 | 35050 | 35100 | 35050 | 28 |
| 406 | 20230622 | 121800 | 3367165200 | 35100 | 35100 | 35100 | 35050 | 106 |
| 407 | 20230622 | 121700 | 3363448100 | 35100 | 35100 | 35100 | 35100 | 164 |
| 408 | 20230622 | 121600 | 3357691700 | 35100 | 35100 | 35100 | 35050 | 112 |
| 409 | 20230622 | 121500 | 3353764100 | 35100 | 35150 | 35150 | 35100 | 364 |
| 410 | 20230622 | 121400 | 3340987250 | 35150 | 35150 | 35150 | 35100 | 40 |
| 411 | 20230622 | 121300 | 3339581750 | 35150 | 35150 | 35150 | 35100 | 62 |
| 412 | 20230622 | 121200 | 3337403200 | 35150 | 35150 | 35150 | 35150 | 18 |
| 413 | 20230622 | 121100 | 3336770500 | 35150 | 35150 | 35150 | 35150 | 23 |
| 414 | 20230622 | 121000 | 3335962050 | 35150 | 35150 | 35200 | 35150 | 417 |
| 415 | 20230622 | 120900 | 3321303300 | 35150 | 35200 | 35200 | 35150 | 29 |
| 416 | 20230622 | 120800 | 3320283650 | 35200 | 35200 | 35200 | 35200 | 33 |
| 417 | 20230622 | 120700 | 3319122050 | 35200 | 35250 | 35250 | 35150 | 351 |
| 418 | 20230622 | 120600 | 3306762600 | 35250 | 35250 | 35250 | 35200 | 10 |
| 419 | 20230622 | 120500 | 3306410200 | 35250 | 35250 | 35250 | 35250 | 25 |
| 420 | 20230622 | 120400 | 3305528950 | 35250 | 35250 | 35250 | 35250 | 172 |
| 421 | 20230622 | 120300 | 3299465950 | 35250 | 35250 | 35300 | 35250 | 164 |
| 422 | 20230622 | 120200 | 3293684850 | 35250 | 35250 | 35250 | 35250 | 54 |
| 423 | 20230622 | 120100 | 3291781350 | 35250 | 35300 | 35300 | 35250 | 29 |
| 424 | 20230622 | 120000 | 3290759050 | 35200 | 35200 | 35250 | 35200 | 191 |
| 425 | 20230622 | 115900 | 3284033450 | 35200 | 35200 | 35200 | 35150 | 362 |
| 426 | 20230622 | 115800 | 3271291150 | 35200 | 35200 | 35200 | 35200 | 29 |
| 427 | 20230622 | 115700 | 3270270350 | 35200 | 35200 | 35200 | 35200 | 6 |
| 428 | 20230622 | 115600 | 3270059150 | 35200 | 35200 | 35200 | 35150 | 41 |
| 429 | 20230622 | 115500 | 3268616050 | 35150 | 35150 | 35200 | 35100 | 338 |
| 430 | 20230622 | 115400 | 3256744300 | 35200 | 35250 | 35250 | 35200 | 34 |
| 431 | 20230622 | 115300 | 3255546900 | 35250 | 35200 | 35250 | 35200 | 84 |
| 432 | 20230622 | 115200 | 3252588950 | 35200 | 35200 | 35200 | 35200 | 31 |
| 433 | 20230622 | 115100 | 3251497750 | 35200 | 35300 | 35300 | 35200 | 204 |
| 434 | 20230622 | 115000 | 3244316650 | 35200 | 35250 | 35250 | 35200 | 358 |
| 435 | 20230622 | 114900 | 3231707700 | 35250 | 35300 | 35300 | 35250 | 113 |
| 436 | 20230622 | 114800 | 3227723300 | 35300 | 35250 | 35300 | 35250 | 655 |
| 437 | 20230622 | 114700 | 3204627850 | 35250 | 35200 | 35250 | 35200 | 339 |
| 438 | 20230622 | 114600 | 3192683500 | 35200 | 35150 | 35250 | 35150 | 383 |
| 439 | 20230622 | 114500 | 3179200100 | 35150 | 35200 | 35200 | 35150 | 150 |
| 440 | 20230622 | 114400 | 3173924050 | 35200 | 35200 | 35200 | 35200 | 92 |
| 441 | 20230622 | 114300 | 3170685650 | 35200 | 35200 | 35200 | 35200 | 27 |
| 442 | 20230622 | 114200 | 3169735250 | 35150 | 35200 | 35200 | 35150 | 11 |
| 443 | 20230622 | 114100 | 3169348350 | 35200 | 35200 | 35200 | 35150 | 65 |
| 444 | 20230622 | 114000 | 3167061100 | 35200 | 35150 | 35300 | 35100 | 1304 |
| 445 | 20230622 | 113900 | 3121185700 | 35150 | 35150 | 35150 | 35100 | 130 |
| 446 | 20230622 | 113800 | 3116616350 | 35150 | 35150 | 35150 | 35150 | 26 |
| 447 | 20230622 | 113700 | 3115702450 | 35150 | 35150 | 35150 | 35150 | 98 |
| 448 | 20230622 | 113600 | 3112257750 | 35150 | 35150 | 35150 | 35100 | 87 |
| 449 | 20230622 | 113500 | 3109199800 | 35100 | 35150 | 35150 | 35100 | 41 |
| 450 | 20230622 | 113400 | 3107759800 | 35150 | 35150 | 35150 | 35150 | 31 |
| 451 | 20230622 | 113300 | 3106670150 | 35100 | 35100 | 35100 | 35100 | 11 |
| 452 | 20230622 | 113200 | 3106284050 | 35100 | 35100 | 35100 | 35050 | 531 |
| 453 | 20230622 | 113100 | 3087646050 | 35050 | 35100 | 35150 | 35050 | 253 |
| 454 | 20230622 | 113000 | 3078765750 | 35100 | 35050 | 35100 | 35050 | 160 |
| 455 | 20230622 | 112900 | 3073149800 | 35050 | 35100 | 35100 | 35050 | 48 |
| 456 | 20230622 | 112800 | 3071466450 | 35100 | 35050 | 35100 | 35050 | 215 |
| 457 | 20230622 | 112700 | 3063925350 | 35100 | 35100 | 35100 | 35100 | 129 |
| 458 | 20230622 | 112600 | 3059397450 | 35050 | 35050 | 35100 | 35050 | 109 |
| 459 | 20230622 | 112500 | 3055573250 | 35100 | 35050 | 35100 | 35050 | 60 |
| 460 | 20230622 | 112400 | 3053468600 | 35050 | 35050 | 35050 | 35050 | 133 |
| 461 | 20230622 | 112300 | 3048806950 | 35000 | 35000 | 35050 | 35000 | 220 |
| 462 | 20230622 | 112200 | 3041106200 | 35000 | 35050 | 35100 | 35000 | 1467 |
| 463 | 20230622 | 112100 | 2989725000 | 35000 | 35100 | 35100 | 35000 | 1885 |
| 464 | 20230622 | 112000 | 2923727400 | 35100 | 35100 | 35100 | 35100 | 20 |
| 465 | 20230622 | 111900 | 2923025400 | 35050 | 35050 | 35100 | 35050 | 110 |
| 466 | 20230622 | 111800 | 2919168550 | 35050 | 35150 | 35150 | 35050 | 272 |
| 467 | 20230622 | 111700 | 2909624950 | 35100 | 35150 | 35150 | 35100 | 221 |
| 468 | 20230622 | 111600 | 2901866900 | 35150 | 35200 | 35200 | 35150 | 81 |
| 469 | 20230622 | 111500 | 2899019350 | 35150 | 35150 | 35200 | 35150 | 546 |
| 470 | 20230622 | 111400 | 2879826350 | 35100 | 35050 | 35100 | 35050 | 220 |
| 471 | 20230622 | 111300 | 2872106150 | 35100 | 35100 | 35100 | 35050 | 99 |
| 472 | 20230622 | 111200 | 2868632400 | 35100 | 35100 | 35100 | 35050 | 48 |
| 473 | 20230622 | 111100 | 2866947750 | 35100 | 35100 | 35100 | 35050 | 119 |
| 474 | 20230622 | 111000 | 2862772300 | 35100 | 35100 | 35100 | 35050 | 88 |
| 475 | 20230622 | 110900 | 2859683800 | 35100 | 35100 | 35100 | 35050 | 36 |
| 476 | 20230622 | 110800 | 2858420300 | 35100 | 35000 | 35100 | 35000 | 896 |
| 477 | 20230622 | 110700 | 2827003200 | 35050 | 35000 | 35050 | 35000 | 254 |
| 478 | 20230622 | 110600 | 2818103550 | 35000 | 35050 | 35050 | 35000 | 104 |
| 479 | 20230622 | 110500 | 2814461650 | 35000 | 35050 | 35050 | 35000 | 79 |
| 480 | 20230622 | 110400 | 2811694050 | 35050 | 35000 | 35050 | 35000 | 213 |
| 481 | 20230622 | 110300 | 2804238900 | 35000 | 35050 | 35100 | 35000 | 2707 |
| 482 | 20230622 | 110200 | 2709365000 | 35050 | 35050 | 35100 | 35050 | 299 |
| 483 | 20230622 | 110100 | 2698876700 | 35050 | 35100 | 35100 | 35050 | 202 |
| 484 | 20230622 | 110000 | 2691793600 | 35100 | 35050 | 35150 | 35050 | 179 |
| 485 | 20230622 | 105900 | 2685509300 | 35100 | 35150 | 35150 | 35100 | 342 |
| 486 | 20230622 | 105800 | 2673503950 | 35100 | 35100 | 35150 | 35100 | 100 |
| 487 | 20230622 | 105700 | 2669993600 | 35100 | 35100 | 35150 | 35100 | 193 |
| 488 | 20230622 | 105600 | 2663217800 | 35150 | 35100 | 35150 | 35100 | 128 |
| 489 | 20230622 | 105500 | 2658721400 | 35100 | 35100 | 35100 | 35100 | 31 |
| 490 | 20230622 | 105400 | 2657633300 | 35100 | 35100 | 35150 | 35100 | 234 |
| 491 | 20230622 | 105300 | 2649418500 | 35100 | 35150 | 35150 | 35100 | 1143 |
| 492 | 20230622 | 105200 | 2609296300 | 35100 | 35150 | 35150 | 35100 | 99 |
| 493 | 20230622 | 105100 | 2605820350 | 35150 | 35150 | 35150 | 35100 | 170 |
| 494 | 20230622 | 105000 | 2599848250 | 35150 | 35100 | 35150 | 35100 | 172 |
| 495 | 20230622 | 104900 | 2593808500 | 35150 | 35100 | 35150 | 35100 | 33 |
| 496 | 20230622 | 104800 | 2592649900 | 35150 | 35150 | 35150 | 35100 | 58 |
| 497 | 20230622 | 104700 | 2590612500 | 35150 | 35100 | 35150 | 35100 | 64 |
| 498 | 20230622 | 104600 | 2588364200 | 35150 | 35250 | 35250 | 35150 | 808 |
| 499 | 20230622 | 104500 | 2559953750 | 35250 | 35200 | 35250 | 35200 | 78 |
| 500 | 20230622 | 104400 | 2557206550 | 35200 | 35250 | 35250 | 35200 | 129 |
| 501 | 20230622 | 104300 | 2552662950 | 35200 | 35200 | 35200 | 35200 | 53 |
| 502 | 20230622 | 104200 | 2550797350 | 35250 | 35200 | 35250 | 35200 | 199 |
| 503 | 20230622 | 104100 | 2543783950 | 35250 | 35150 | 35250 | 35150 | 602 |
| 504 | 20230622 | 104000 | 2522582950 | 35150 | 35150 | 35200 | 35150 | 41 |
| 505 | 20230622 | 103900 | 2521141550 | 35200 | 35200 | 35200 | 35150 | 38 |
| 506 | 20230622 | 103800 | 2519804350 | 35150 | 35150 | 35200 | 35150 | 124 |
| 507 | 20230622 | 103700 | 2515441600 | 35200 | 35200 | 35200 | 35200 | 94 |
| 508 | 20230622 | 103600 | 2512132800 | 35200 | 35200 | 35200 | 35150 | 114 |
| 509 | 20230622 | 103500 | 2508122400 | 35200 | 35150 | 35200 | 35150 | 142 |
| 510 | 20230622 | 103400 | 2503126500 | 35150 | 35200 | 35200 | 35150 | 92 |
| 511 | 20230622 | 103300 | 2499892100 | 35200 | 35200 | 35200 | 35150 | 108 |
| 512 | 20230622 | 103200 | 2496092150 | 35200 | 35200 | 35200 | 35150 | 32 |
| 513 | 20230622 | 103100 | 2494965850 | 35150 | 35200 | 35200 | 35150 | 70 |
| 514 | 20230622 | 103000 | 2492503650 | 35200 | 35250 | 35250 | 35200 | 313 |
| 515 | 20230622 | 102900 | 2481484900 | 35250 | 35200 | 35250 | 35200 | 82 |
| 516 | 20230622 | 102800 | 2478596600 | 35200 | 35250 | 35300 | 35200 | 323 |
| 517 | 20230622 | 102700 | 2467210150 | 35250 | 35300 | 35350 | 35250 | 158 |
| 518 | 20230622 | 102600 | 2461631900 | 35300 | 35300 | 35350 | 35300 | 42 |
| 519 | 20230622 | 102500 | 2460148150 | 35300 | 35300 | 35350 | 35300 | 116 |
| 520 | 20230622 | 102400 | 2456052050 | 35300 | 35350 | 35350 | 35300 | 583 |
| 521 | 20230622 | 102300 | 2435470750 | 35350 | 35400 | 35400 | 35300 | 698 |
| 522 | 20230622 | 102200 | 2410798650 | 35400 | 35350 | 35400 | 35300 | 153 |
| 523 | 20230622 | 102100 | 2405390050 | 35300 | 35400 | 35400 | 35300 | 273 |
| 524 | 20230622 | 102000 | 2395733650 | 35400 | 35400 | 35400 | 35400 | 28 |
| 525 | 20230622 | 101900 | 2394742450 | 35400 | 35400 | 35400 | 35400 | 34 |
| 526 | 20230622 | 101800 | 2393538850 | 35400 | 35400 | 35450 | 35400 | 248 |
| 527 | 20230622 | 101700 | 2384758600 | 35450 | 35400 | 35450 | 35400 | 175 |
| 528 | 20230622 | 101600 | 2378558450 | 35400 | 35400 | 35400 | 35400 | 27 |
| 529 | 20230622 | 101500 | 2377602650 | 35350 | 35400 | 35450 | 35350 | 114 |
| 530 | 20230622 | 101400 | 2373565850 | 35400 | 35400 | 35400 | 35400 | 367 |
| 531 | 20230622 | 101300 | 2360574050 | 35350 | 35350 | 35400 | 35350 | 270 |
| 532 | 20230622 | 101200 | 2351028350 | 35350 | 35300 | 35350 | 35300 | 299 |
| 533 | 20230622 | 101100 | 2340458800 | 35350 | 35300 | 35350 | 35300 | 535 |
| 534 | 20230622 | 101000 | 2321573000 | 35300 | 35300 | 35300 | 35300 | 29 |
| 535 | 20230622 | 100900 | 2320549300 | 35250 | 35300 | 35300 | 35250 | 53 |
| 536 | 20230622 | 100800 | 2318678500 | 35300 | 35250 | 35300 | 35250 | 67 |
| 537 | 20230622 | 100700 | 2316315600 | 35250 | 35350 | 35350 | 35200 | 507 |
| 538 | 20230622 | 100600 | 2298435300 | 35350 | 35350 | 35350 | 35300 | 214 |
| 539 | 20230622 | 100500 | 2290877100 | 35350 | 35300 | 35350 | 35300 | 90 |
| 540 | 20230622 | 100400 | 2287698250 | 35300 | 35300 | 35350 | 35300 | 79 |
| 541 | 20230622 | 100300 | 2284909050 | 35250 | 35250 | 35250 | 35200 | 308 |
| 542 | 20230622 | 100200 | 2274052100 | 35250 | 35200 | 35250 | 35200 | 99 |
| 543 | 20230622 | 100100 | 2270565850 | 35200 | 35250 | 35250 | 35200 | 80 |
| 544 | 20230622 | 100000 | 2267748050 | 35250 | 35200 | 35250 | 35200 | 274 |
| 545 | 20230622 | 095900 | 2258099700 | 35200 | 35150 | 35200 | 35150 | 390 |
| 546 | 20230622 | 095800 | 2244391050 | 35150 | 35100 | 35150 | 35100 | 140 |
| 547 | 20230622 | 095700 | 2239472750 | 35150 | 35150 | 35150 | 35100 | 91 |
| 548 | 20230622 | 095600 | 2236278200 | 35150 | 35100 | 35150 | 35100 | 110 |
| 549 | 20230622 | 095500 | 2232416900 | 35150 | 35200 | 35250 | 35150 | 853 |
| 550 | 20230622 | 095400 | 2202419500 | 35250 | 35350 | 35350 | 35250 | 162 |
| 551 | 20230622 | 095300 | 2196708000 | 35350 | 35250 | 35350 | 35250 | 428 |
| 552 | 20230622 | 095200 | 2181605300 | 35250 | 35250 | 35250 | 35250 | 3 |
| 553 | 20230622 | 095100 | 2181499550 | 35200 | 35200 | 35250 | 35200 | 234 |
| 554 | 20230622 | 095000 | 2173251650 | 35200 | 35200 | 35200 | 35200 | 149 |
| 555 | 20230622 | 094900 | 2168006850 | 35200 | 35300 | 35350 | 35200 | 1539 |
| 556 | 20230622 | 094800 | 2113773050 | 35350 | 35350 | 35350 | 35250 | 131 |
| 557 | 20230622 | 094700 | 2109151150 | 35300 | 35250 | 35300 | 35250 | 642 |
| 558 | 20230622 | 094600 | 2086489650 | 35300 | 35200 | 35300 | 35200 | 366 |
| 559 | 20230622 | 094500 | 2073588150 | 35200 | 35250 | 35250 | 35200 | 8 |
| 560 | 20230622 | 094400 | 2073306250 | 35200 | 35200 | 35250 | 35200 | 53 |
| 561 | 20230622 | 094300 | 2071438550 | 35200 | 35200 | 35200 | 35200 | 365 |
| 562 | 20230622 | 094200 | 2058590550 | 35200 | 35150 | 35200 | 35150 | 28 |
| 563 | 20230622 | 094100 | 2057605950 | 35150 | 35100 | 35200 | 35100 | 196 |
| 564 | 20230622 | 094000 | 2050717850 | 35100 | 35150 | 35150 | 35100 | 70 |
| 565 | 20230622 | 093900 | 2048259900 | 35100 | 35200 | 35200 | 35100 | 95 |
| 566 | 20230622 | 093800 | 2044921150 | 35200 | 35150 | 35250 | 35100 | 310 |
| 567 | 20230622 | 093700 | 2034007500 | 35150 | 35100 | 35150 | 35050 | 1374 |
| 568 | 20230622 | 093600 | 1985784700 | 35150 | 35150 | 35150 | 35100 | 313 |
| 569 | 20230622 | 093500 | 1974791700 | 35100 | 35100 | 35150 | 35100 | 177 |
| 570 | 20230622 | 093400 | 1968570400 | 35150 | 35150 | 35150 | 35100 | 84 |
| 571 | 20230622 | 093300 | 1965619650 | 35100 | 35150 | 35150 | 35100 | 104 |
| 572 | 20230622 | 093200 | 1961964100 | 35150 | 35150 | 35200 | 35150 | 135 |
| 573 | 20230622 | 093100 | 1957218100 | 35150 | 35100 | 35150 | 35050 | 1755 |
| 574 | 20230622 | 093000 | 1895617750 | 35100 | 35050 | 35100 | 35050 | 1014 |
| 575 | 20230622 | 092900 | 1860061750 | 35050 | 35100 | 35100 | 35050 | 621 |
| 576 | 20230622 | 092800 | 1838274900 | 35100 | 35100 | 35150 | 35100 | 957 |
| 577 | 20230622 | 092700 | 1804683800 | 35150 | 35150 | 35150 | 35100 | 317 |
| 578 | 20230622 | 092600 | 1793548600 | 35150 | 35150 | 35150 | 35100 | 1816 |
| 579 | 20230622 | 092500 | 1729721250 | 35200 | 35250 | 35250 | 35200 | 795 |
| 580 | 20230622 | 092400 | 1701734000 | 35250 | 35250 | 35250 | 35200 | 862 |
| 581 | 20230622 | 092300 | 1671353600 | 35250 | 35200 | 35250 | 35200 | 4 |
| 582 | 20230622 | 092200 | 1671212650 | 35200 | 35200 | 35250 | 35200 | 755 |
| 583 | 20230622 | 092100 | 1644635150 | 35200 | 35200 | 35200 | 35150 | 689 |
| 584 | 20230622 | 092000 | 1620384850 | 35150 | 35250 | 35250 | 35150 | 836 |
| 585 | 20230622 | 091900 | 1590951150 | 35200 | 35400 | 35400 | 35200 | 113 |
| 586 | 20230622 | 091800 | 1586960850 | 35400 | 35300 | 35400 | 35200 | 641 |
| 587 | 20230622 | 091700 | 1564295550 | 35300 | 35200 | 35300 | 35100 | 1327 |
| 588 | 20230622 | 091600 | 1517625650 | 35150 | 35200 | 35300 | 35150 | 1123 |
| 589 | 20230622 | 091500 | 1478109000 | 35200 | 35350 | 35350 | 35200 | 1071 |
| 590 | 20230622 | 091400 | 1440308300 | 35350 | 35350 | 35450 | 35300 | 780 |
| 591 | 20230622 | 091300 | 1412732100 | 35300 | 35250 | 35350 | 35100 | 730 |
| 592 | 20230622 | 091200 | 1387012600 | 35250 | 35300 | 35300 | 35150 | 1595 |
| 593 | 20230622 | 091100 | 1330878050 | 35250 | 35400 | 35400 | 35250 | 1329 |
| 594 | 20230622 | 091000 | 1283906700 | 35400 | 35650 | 35650 | 35350 | 5716 |
| 595 | 20230622 | 090900 | 1080762850 | 35600 | 35700 | 35750 | 35600 | 3163 |
| 596 | 20230622 | 090800 | 967934000 | 35700 | 35700 | 35700 | 35650 | 971 |
| 597 | 20230622 | 090700 | 933305000 | 35700 | 35600 | 35700 | 35550 | 1550 |
| 598 | 20230622 | 090600 | 878047300 | 35600 | 35500 | 35650 | 35500 | 1189 |
| 599 | 20230622 | 090500 | 835707900 | 35600 | 35350 | 35600 | 35300 | 2047 |
| 600 | 20230622 | 090400 | 763112750 | 35350 | 35250 | 35350 | 35250 | 295 |
| 601 | 20230622 | 090300 | 752695900 | 35250 | 35150 | 35350 | 35150 | 1269 |
| 602 | 20230622 | 090200 | 707977850 | 35200 | 35000 | 35200 | 34950 | 2037 |
| 603 | 20230622 | 090100 | 636620450 | 35000 | 35350 | 35350 | 35000 | 2857 |
| 604 | 20230622 | 090000 | 536041800 | 35350 | 35600 | 35650 | 35300 | 14835 |