32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 190000 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 82940 |
| 3 | 20230626 | 185900 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 4 | 20230626 | 185800 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 5 | 20230626 | 185700 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 6 | 20230626 | 185600 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 7 | 20230626 | 185500 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 8 | 20230626 | 185400 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 9 | 20230626 | 185300 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 10 | 20230626 | 185200 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 11 | 20230626 | 185100 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 12 | 20230626 | 185000 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 13 | 20230626 | 184900 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 14 | 20230626 | 184800 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 15 | 20230626 | 184700 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 16 | 20230626 | 184600 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 17 | 20230626 | 184500 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 18 | 20230626 | 184400 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 19 | 20230626 | 184300 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 20 | 20230626 | 184200 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 21 | 20230626 | 184100 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 22 | 20230626 | 184000 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 23 | 20230626 | 183900 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 24 | 20230626 | 183800 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 25 | 20230626 | 183700 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 26 | 20230626 | 183600 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 27 | 20230626 | 183500 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 28 | 20230626 | 183400 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 29 | 20230626 | 183300 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 30 | 20230626 | 183200 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 31 | 20230626 | 183100 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 32 | 20230626 | 183000 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 82940 |
| 33 | 20230626 | 182900 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 34 | 20230626 | 182800 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 35 | 20230626 | 182700 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 36 | 20230626 | 182600 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 37 | 20230626 | 182500 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 38 | 20230626 | 182400 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 39 | 20230626 | 182300 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 40 | 20230626 | 182200 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 41 | 20230626 | 182100 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 42 | 20230626 | 182000 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 43 | 20230626 | 181900 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 44 | 20230626 | 181800 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 45 | 20230626 | 181700 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 46 | 20230626 | 181600 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 47 | 20230626 | 181500 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 48 | 20230626 | 181400 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 49 | 20230626 | 181300 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 50 | 20230626 | 181200 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 51 | 20230626 | 181100 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 52 | 20230626 | 181000 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 53 | 20230626 | 180900 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 54 | 20230626 | 180800 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 55 | 20230626 | 180700 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 56 | 20230626 | 180600 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 57 | 20230626 | 180500 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 58 | 20230626 | 180400 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 59 | 20230626 | 180300 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 60 | 20230626 | 180200 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 61 | 20230626 | 180100 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 62 | 20230626 | 180000 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 82940 |
| 63 | 20230626 | 175900 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 64 | 20230626 | 175800 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 65 | 20230626 | 175700 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 66 | 20230626 | 175600 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 67 | 20230626 | 175500 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 68 | 20230626 | 175400 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 69 | 20230626 | 175300 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 70 | 20230626 | 175200 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 71 | 20230626 | 175100 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 72 | 20230626 | 175000 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 73 | 20230626 | 174900 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 74 | 20230626 | 174800 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 75 | 20230626 | 174700 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 76 | 20230626 | 174600 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 77 | 20230626 | 174500 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 78 | 20230626 | 174400 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 79 | 20230626 | 174300 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 80 | 20230626 | 174200 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 81 | 20230626 | 174100 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 82 | 20230626 | 174000 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 83 | 20230626 | 173900 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 84 | 20230626 | 173800 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 85 | 20230626 | 173700 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 86 | 20230626 | 173600 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 87 | 20230626 | 173500 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 88 | 20230626 | 173400 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 89 | 20230626 | 173300 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 90 | 20230626 | 173200 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 91 | 20230626 | 173100 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 92 | 20230626 | 173000 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 82940 |
| 93 | 20230626 | 172900 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 94 | 20230626 | 172800 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 95 | 20230626 | 172700 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 96 | 20230626 | 172600 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 97 | 20230626 | 172500 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 98 | 20230626 | 172400 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 99 | 20230626 | 172300 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 100 | 20230626 | 172200 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 101 | 20230626 | 172100 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 102 | 20230626 | 172000 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 103 | 20230626 | 171900 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 104 | 20230626 | 171800 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 105 | 20230626 | 171700 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 106 | 20230626 | 171600 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 107 | 20230626 | 171500 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 108 | 20230626 | 171400 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 109 | 20230626 | 171300 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 110 | 20230626 | 171200 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 111 | 20230626 | 171100 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 112 | 20230626 | 171000 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 113 | 20230626 | 170900 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 114 | 20230626 | 170800 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 115 | 20230626 | 170700 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 116 | 20230626 | 170600 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 117 | 20230626 | 170500 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 118 | 20230626 | 170400 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 119 | 20230626 | 170300 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 120 | 20230626 | 170200 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 121 | 20230626 | 170100 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 122 | 20230626 | 170000 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 82940 |
| 123 | 20230626 | 165900 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 124 | 20230626 | 165800 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 125 | 20230626 | 165700 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 126 | 20230626 | 165600 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 127 | 20230626 | 165500 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 128 | 20230626 | 165400 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 129 | 20230626 | 165300 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 130 | 20230626 | 165200 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 131 | 20230626 | 165100 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 132 | 20230626 | 165000 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 133 | 20230626 | 164900 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 134 | 20230626 | 164800 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 135 | 20230626 | 164700 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 136 | 20230626 | 164600 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 137 | 20230626 | 164500 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 138 | 20230626 | 164400 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 139 | 20230626 | 164300 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 140 | 20230626 | 164200 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 141 | 20230626 | 164100 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 142 | 20230626 | 164000 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 143 | 20230626 | 163900 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 144 | 20230626 | 163800 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 145 | 20230626 | 163700 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 146 | 20230626 | 163600 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 147 | 20230626 | 163500 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 148 | 20230626 | 163400 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 149 | 20230626 | 163300 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 150 | 20230626 | 163200 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 151 | 20230626 | 163100 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 152 | 20230626 | 163000 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 82940 |
| 153 | 20230626 | 162900 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 154 | 20230626 | 162800 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 155 | 20230626 | 162700 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 156 | 20230626 | 162600 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 157 | 20230626 | 162500 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 158 | 20230626 | 162400 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 159 | 20230626 | 162300 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 160 | 20230626 | 162200 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 161 | 20230626 | 162100 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 162 | 20230626 | 162000 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 163 | 20230626 | 161900 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 164 | 20230626 | 161800 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 165 | 20230626 | 161700 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 166 | 20230626 | 161600 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 167 | 20230626 | 161500 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 168 | 20230626 | 161400 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 169 | 20230626 | 161300 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 170 | 20230626 | 161200 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 171 | 20230626 | 161100 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 172 | 20230626 | 161000 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 173 | 20230626 | 160900 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 174 | 20230626 | 160800 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 175 | 20230626 | 160700 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 176 | 20230626 | 160600 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 177 | 20230626 | 160500 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 178 | 20230626 | 160400 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 179 | 20230626 | 160300 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 180 | 20230626 | 160200 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 181 | 20230626 | 160100 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 182 | 20230626 | 160000 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 82940 |
| 183 | 20230626 | 155900 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 184 | 20230626 | 155800 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 185 | 20230626 | 155700 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 186 | 20230626 | 155600 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 187 | 20230626 | 155500 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 188 | 20230626 | 155400 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 189 | 20230626 | 155300 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 190 | 20230626 | 155200 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 191 | 20230626 | 155100 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 192 | 20230626 | 155000 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 193 | 20230626 | 154900 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 194 | 20230626 | 154800 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 195 | 20230626 | 154700 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 196 | 20230626 | 154600 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 197 | 20230626 | 154500 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 198 | 20230626 | 154400 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 199 | 20230626 | 154300 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 200 | 20230626 | 154200 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 201 | 20230626 | 154100 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 202 | 20230626 | 154000 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 203 | 20230626 | 153900 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 204 | 20230626 | 153800 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 205 | 20230626 | 153700 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 206 | 20230626 | 153600 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 207 | 20230626 | 153500 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 208 | 20230626 | 153400 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 209 | 20230626 | 153300 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 210 | 20230626 | 153200 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 211 | 20230626 | 153100 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 212 | 20230626 | 153000 | 9136913550 | 44200 | 44200 | 44200 | 44200 | 165880 |
| 213 | 20230626 | 152900 | 5470965550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 214 | 20230626 | 152800 | 5470965550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 215 | 20230626 | 152700 | 5470965550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 216 | 20230626 | 152600 | 5470965550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 217 | 20230626 | 152500 | 5470965550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 218 | 20230626 | 152400 | 5470965550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 219 | 20230626 | 152300 | 5470965550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 220 | 20230626 | 152200 | 5470965550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 221 | 20230626 | 152100 | 5470965550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 222 | 20230626 | 152000 | 5470965550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 223 | 20230626 | 151900 | 5470965550 | 43850 | 43850 | 43850 | 43800 | 432 |
| 224 | 20230626 | 151800 | 5452029450 | 43850 | 43800 | 43850 | 43800 | 563 |
| 225 | 20230626 | 151700 | 5427357150 | 43850 | 43800 | 43850 | 43800 | 620 |
| 226 | 20230626 | 151600 | 5400192800 | 43800 | 43800 | 43850 | 43800 | 378 |
| 227 | 20230626 | 151500 | 5383628200 | 43850 | 43800 | 43850 | 43800 | 42 |
| 228 | 20230626 | 151400 | 5381787900 | 43800 | 43850 | 43850 | 43800 | 90 |
| 229 | 20230626 | 151300 | 5377842400 | 43800 | 43800 | 43850 | 43800 | 892 |
| 230 | 20230626 | 151200 | 5338752900 | 43750 | 43800 | 43800 | 43750 | 660 |
| 231 | 20230626 | 151100 | 5309847850 | 43750 | 43750 | 43800 | 43700 | 273 |
| 232 | 20230626 | 151000 | 5297898600 | 43800 | 43700 | 43800 | 43650 | 2414 |
| 233 | 20230626 | 150900 | 5192297900 | 43650 | 43800 | 43800 | 43650 | 1171 |
| 234 | 20230626 | 150800 | 5141106000 | 43800 | 43800 | 43800 | 43700 | 444 |
| 235 | 20230626 | 150700 | 5121668550 | 43800 | 43700 | 43800 | 43700 | 1363 |
| 236 | 20230626 | 150600 | 5062034750 | 43750 | 43750 | 43800 | 43700 | 828 |
| 237 | 20230626 | 150500 | 5025815850 | 43800 | 43800 | 43800 | 43750 | 184 |
| 238 | 20230626 | 150400 | 5017759900 | 43750 | 43800 | 43800 | 43750 | 28 |
| 239 | 20230626 | 150300 | 5016534550 | 43750 | 43750 | 43800 | 43750 | 49 |
| 240 | 20230626 | 150200 | 5014390450 | 43750 | 43750 | 43800 | 43750 | 22 |
| 241 | 20230626 | 150100 | 5013427850 | 43800 | 43750 | 43800 | 43750 | 114 |
| 242 | 20230626 | 150000 | 5008438450 | 43800 | 43750 | 43800 | 43750 | 237 |
| 243 | 20230626 | 145900 | 4998066100 | 43800 | 43750 | 43800 | 43750 | 207 |
| 244 | 20230626 | 145800 | 4989002000 | 43800 | 43650 | 43800 | 43650 | 995 |
| 245 | 20230626 | 145700 | 4945469500 | 43750 | 43650 | 43750 | 43650 | 1081 |
| 246 | 20230626 | 145600 | 4898238350 | 43650 | 43700 | 43750 | 43650 | 291 |
| 247 | 20230626 | 145500 | 4885521800 | 43700 | 43700 | 43750 | 43700 | 255 |
| 248 | 20230626 | 145400 | 4874377550 | 43700 | 43700 | 43750 | 43700 | 91 |
| 249 | 20230626 | 145300 | 4870399650 | 43700 | 43750 | 43800 | 43700 | 426 |
| 250 | 20230626 | 145200 | 4851769550 | 43750 | 43800 | 43850 | 43750 | 410 |
| 251 | 20230626 | 145100 | 4833812150 | 43850 | 43850 | 43850 | 43800 | 83 |
| 252 | 20230626 | 145000 | 4830176150 | 43850 | 43850 | 43850 | 43800 | 77 |
| 253 | 20230626 | 144900 | 4826801600 | 43800 | 43700 | 43850 | 43700 | 309 |
| 254 | 20230626 | 144800 | 4813265700 | 43800 | 43800 | 43800 | 43700 | 331 |
| 255 | 20230626 | 144700 | 4798774850 | 43700 | 43750 | 43800 | 43700 | 720 |
| 256 | 20230626 | 144600 | 4767259150 | 43750 | 43750 | 43750 | 43700 | 102 |
| 257 | 20230626 | 144500 | 4762800450 | 43700 | 43700 | 43750 | 43700 | 50 |
| 258 | 20230626 | 144400 | 4760615300 | 43750 | 43700 | 43750 | 43700 | 243 |
| 259 | 20230626 | 144300 | 4749991100 | 43750 | 43700 | 43750 | 43650 | 1355 |
| 260 | 20230626 | 144200 | 4690770850 | 43650 | 43650 | 43650 | 43650 | 111 |
| 261 | 20230626 | 144100 | 4685925700 | 43650 | 43650 | 43700 | 43650 | 673 |
| 262 | 20230626 | 144000 | 4656549150 | 43700 | 43650 | 43700 | 43650 | 190 |
| 263 | 20230626 | 143900 | 4648255550 | 43650 | 43650 | 43700 | 43650 | 88 |
| 264 | 20230626 | 143800 | 4644414300 | 43650 | 43750 | 43750 | 43650 | 1289 |
| 265 | 20230626 | 143700 | 4588108650 | 43700 | 43750 | 43800 | 43700 | 661 |
| 266 | 20230626 | 143600 | 4559185650 | 43800 | 43750 | 43800 | 43750 | 867 |
| 267 | 20230626 | 143500 | 4521247050 | 43750 | 43750 | 43800 | 43750 | 249 |
| 268 | 20230626 | 143400 | 4510348450 | 43800 | 43700 | 43800 | 43700 | 1448 |
| 269 | 20230626 | 143300 | 4446989450 | 43700 | 43700 | 43750 | 43700 | 71 |
| 270 | 20230626 | 143200 | 4443886650 | 43700 | 43700 | 43700 | 43700 | 28 |
| 271 | 20230626 | 143100 | 4442663050 | 43750 | 43700 | 43750 | 43700 | 69 |
| 272 | 20230626 | 143000 | 4439647700 | 43700 | 43700 | 43750 | 43700 | 106 |
| 273 | 20230626 | 142900 | 4435015350 | 43700 | 43700 | 43700 | 43700 | 23 |
| 274 | 20230626 | 142800 | 4434010250 | 43700 | 43750 | 43750 | 43700 | 193 |
| 275 | 20230626 | 142700 | 4425571600 | 43700 | 43700 | 43750 | 43700 | 481 |
| 276 | 20230626 | 142600 | 4404546350 | 43700 | 43700 | 43750 | 43700 | 84 |
| 277 | 20230626 | 142500 | 4400872450 | 43750 | 43700 | 43750 | 43700 | 186 |
| 278 | 20230626 | 142400 | 4392743900 | 43700 | 43700 | 43750 | 43700 | 66 |
| 279 | 20230626 | 142300 | 4389859400 | 43750 | 43750 | 43800 | 43700 | 494 |
| 280 | 20230626 | 142200 | 4368253000 | 43750 | 43750 | 43800 | 43750 | 106 |
| 281 | 20230626 | 142100 | 4363615350 | 43750 | 43750 | 43800 | 43750 | 59 |
| 282 | 20230626 | 142000 | 4361033150 | 43800 | 43800 | 43800 | 43700 | 85 |
| 283 | 20230626 | 141900 | 4357313650 | 43700 | 43800 | 43800 | 43700 | 554 |
| 284 | 20230626 | 141800 | 4333072850 | 43750 | 43750 | 43800 | 43750 | 117 |
| 285 | 20230626 | 141700 | 4327952950 | 43800 | 43750 | 43800 | 43750 | 61 |
| 286 | 20230626 | 141600 | 4325283150 | 43800 | 43750 | 43800 | 43750 | 847 |
| 287 | 20230626 | 141500 | 4288207550 | 43750 | 43700 | 43750 | 43650 | 1660 |
| 288 | 20230626 | 141400 | 4215640950 | 43700 | 43850 | 43900 | 43700 | 1665 |
| 289 | 20230626 | 141300 | 4142678050 | 43850 | 43850 | 43850 | 43850 | 68 |
| 290 | 20230626 | 141200 | 4139696250 | 43900 | 43900 | 43900 | 43850 | 33 |
| 291 | 20230626 | 141100 | 4138248350 | 43850 | 43900 | 43900 | 43850 | 124 |
| 292 | 20230626 | 141000 | 4132810550 | 43900 | 43900 | 43900 | 43850 | 48 |
| 293 | 20230626 | 140900 | 4130705350 | 43900 | 43850 | 43900 | 43850 | 266 |
| 294 | 20230626 | 140800 | 4119035550 | 43900 | 43900 | 43900 | 43850 | 91 |
| 295 | 20230626 | 140700 | 4115044200 | 43900 | 43850 | 43900 | 43850 | 63 |
| 296 | 20230626 | 140600 | 4112280750 | 43900 | 43800 | 43900 | 43800 | 817 |
| 297 | 20230626 | 140500 | 4076452300 | 43850 | 43850 | 43850 | 43800 | 95 |
| 298 | 20230626 | 140400 | 4072289550 | 43850 | 43800 | 43850 | 43800 | 102 |
| 299 | 20230626 | 140300 | 4067820200 | 43800 | 43850 | 43850 | 43800 | 47 |
| 300 | 20230626 | 140200 | 4065759650 | 43800 | 43800 | 43800 | 43800 | 43 |
| 301 | 20230626 | 140100 | 4063876250 | 43850 | 43800 | 43850 | 43800 | 49 |
| 302 | 20230626 | 140000 | 4061729650 | 43800 | 43800 | 43850 | 43800 | 197 |
| 303 | 20230626 | 135900 | 4053100950 | 43800 | 43800 | 43850 | 43800 | 30 |
| 304 | 20230626 | 135800 | 4051786900 | 43800 | 43850 | 43850 | 43800 | 107 |
| 305 | 20230626 | 135700 | 4047097550 | 43800 | 43800 | 43800 | 43800 | 8 |
| 306 | 20230626 | 135600 | 4046747150 | 43850 | 43850 | 43850 | 43800 | 73 |
| 307 | 20230626 | 135500 | 4043548950 | 43850 | 43800 | 43850 | 43800 | 41 |
| 308 | 20230626 | 135400 | 4041752750 | 43800 | 43750 | 43850 | 43750 | 565 |
| 309 | 20230626 | 135300 | 4017001200 | 43800 | 43800 | 43800 | 43750 | 46 |
| 310 | 20230626 | 135200 | 4014987800 | 43750 | 43750 | 43800 | 43750 | 90 |
| 311 | 20230626 | 135100 | 4011049350 | 43750 | 43750 | 43750 | 43750 | 3 |
| 312 | 20230626 | 135000 | 4010918100 | 43800 | 43700 | 43800 | 43700 | 1037 |
| 313 | 20230626 | 134900 | 3965547700 | 43700 | 43700 | 43700 | 43700 | 70 |
| 314 | 20230626 | 134800 | 3962488700 | 43750 | 43750 | 43750 | 43700 | 331 |
| 315 | 20230626 | 134700 | 3948012750 | 43750 | 43750 | 43800 | 43750 | 66 |
| 316 | 20230626 | 134600 | 3945125200 | 43750 | 43750 | 43750 | 43750 | 18 |
| 317 | 20230626 | 134500 | 3944337700 | 43750 | 43750 | 43800 | 43750 | 56 |
| 318 | 20230626 | 134400 | 3941887600 | 43750 | 43800 | 43800 | 43750 | 75 |
| 319 | 20230626 | 134300 | 3938606250 | 43750 | 43800 | 43800 | 43750 | 478 |
| 320 | 20230626 | 134200 | 3917677850 | 43800 | 43800 | 43850 | 43800 | 75 |
| 321 | 20230626 | 134100 | 3914392150 | 43800 | 43800 | 43800 | 43800 | 206 |
| 322 | 20230626 | 134000 | 3905369350 | 43850 | 43800 | 43850 | 43800 | 6 |
| 323 | 20230626 | 133900 | 3905106450 | 43800 | 43800 | 43850 | 43800 | 45 |
| 324 | 20230626 | 133800 | 3903135400 | 43800 | 43800 | 43850 | 43800 | 46 |
| 325 | 20230626 | 133700 | 3901120550 | 43850 | 43800 | 43850 | 43800 | 54 |
| 326 | 20230626 | 133600 | 3898755250 | 43800 | 43850 | 43850 | 43800 | 161 |
| 327 | 20230626 | 133500 | 3891703350 | 43800 | 43800 | 43800 | 43800 | 44 |
| 328 | 20230626 | 133400 | 3889776150 | 43800 | 43800 | 43850 | 43800 | 8 |
| 329 | 20230626 | 133300 | 3889425700 | 43800 | 43800 | 43800 | 43800 | 72 |
| 330 | 20230626 | 133200 | 3886272100 | 43850 | 43800 | 43850 | 43800 | 41 |
| 331 | 20230626 | 133100 | 3884476200 | 43800 | 43800 | 43850 | 43800 | 140 |
| 332 | 20230626 | 133000 | 3878344150 | 43850 | 43800 | 43850 | 43800 | 73 |
| 333 | 20230626 | 132900 | 3875146500 | 43850 | 43850 | 43850 | 43800 | 36 |
| 334 | 20230626 | 132800 | 3873569400 | 43800 | 43800 | 43850 | 43800 | 9 |
| 335 | 20230626 | 132700 | 3873175100 | 43850 | 43800 | 43850 | 43800 | 184 |
| 336 | 20230626 | 132600 | 3865115400 | 43800 | 43800 | 43850 | 43800 | 61 |
| 337 | 20230626 | 132500 | 3862443550 | 43850 | 43850 | 43850 | 43800 | 152 |
| 338 | 20230626 | 132400 | 3855785550 | 43800 | 43800 | 43800 | 43800 | 28 |
| 339 | 20230626 | 132300 | 3854559150 | 43800 | 43850 | 43850 | 43800 | 114 |
| 340 | 20230626 | 132200 | 3849565050 | 43850 | 43850 | 43850 | 43850 | 145 |
| 341 | 20230626 | 132100 | 3843206800 | 43850 | 43850 | 43900 | 43850 | 149 |
| 342 | 20230626 | 132000 | 3836672750 | 43850 | 43850 | 43900 | 43850 | 169 |
| 343 | 20230626 | 131900 | 3829262000 | 43850 | 43850 | 43850 | 43850 | 327 |
| 344 | 20230626 | 131800 | 3814923050 | 43850 | 43850 | 43900 | 43850 | 60 |
| 345 | 20230626 | 131700 | 3812292000 | 43850 | 43850 | 43900 | 43850 | 214 |
| 346 | 20230626 | 131600 | 3802908000 | 43850 | 43850 | 43850 | 43850 | 3 |
| 347 | 20230626 | 131500 | 3802776450 | 43850 | 43850 | 43900 | 43850 | 33 |
| 348 | 20230626 | 131400 | 3801329300 | 43850 | 43900 | 43900 | 43850 | 147 |
| 349 | 20230626 | 131300 | 3794877500 | 43850 | 43850 | 43900 | 43850 | 49 |
| 350 | 20230626 | 131200 | 3792728800 | 43850 | 43850 | 43950 | 43850 | 60 |
| 351 | 20230626 | 131100 | 3790096300 | 43950 | 43950 | 44000 | 43900 | 1667 |
| 352 | 20230626 | 131000 | 3716845950 | 43950 | 43950 | 44000 | 43950 | 515 |
| 353 | 20230626 | 130900 | 3694203500 | 43950 | 43900 | 43950 | 43850 | 2559 |
| 354 | 20230626 | 130800 | 3581848850 | 43850 | 43900 | 43900 | 43850 | 32 |
| 355 | 20230626 | 130700 | 3580444550 | 43850 | 43850 | 43900 | 43850 | 168 |
| 356 | 20230626 | 130600 | 3573077350 | 43900 | 43850 | 43900 | 43850 | 29 |
| 357 | 20230626 | 130500 | 3571805500 | 43900 | 43850 | 43900 | 43850 | 867 |
| 358 | 20230626 | 130400 | 3533787150 | 43800 | 43850 | 43850 | 43800 | 47 |
| 359 | 20230626 | 130300 | 3531727450 | 43800 | 43800 | 43850 | 43800 | 53 |
| 360 | 20230626 | 130200 | 3529406000 | 43850 | 43850 | 43850 | 43850 | 2 |
| 361 | 20230626 | 130100 | 3529318300 | 43800 | 43850 | 43850 | 43800 | 27 |
| 362 | 20230626 | 130000 | 3528135550 | 43800 | 43800 | 43800 | 43800 | 26 |
| 363 | 20230626 | 125900 | 3526996750 | 43800 | 43850 | 43850 | 43800 | 53 |
| 364 | 20230626 | 125800 | 3524675250 | 43800 | 43800 | 43800 | 43800 | 48 |
| 365 | 20230626 | 125700 | 3522572850 | 43850 | 43800 | 43850 | 43800 | 108 |
| 366 | 20230626 | 125600 | 3517842400 | 43850 | 43850 | 43850 | 43850 | 2 |
| 367 | 20230626 | 125500 | 3517754700 | 43800 | 43800 | 43850 | 43800 | 142 |
| 368 | 20230626 | 125400 | 3511533100 | 43850 | 43800 | 43850 | 43800 | 27 |
| 369 | 20230626 | 125300 | 3510350400 | 43800 | 43800 | 43800 | 43800 | 89 |
| 370 | 20230626 | 125200 | 3506452200 | 43800 | 43750 | 43800 | 43700 | 58 |
| 371 | 20230626 | 125100 | 3503915650 | 43800 | 43700 | 43800 | 43700 | 219 |
| 372 | 20230626 | 125000 | 3494325950 | 43800 | 43750 | 43800 | 43750 | 108 |
| 373 | 20230626 | 124900 | 3489600900 | 43750 | 43750 | 43800 | 43750 | 321 |
| 374 | 20230626 | 124800 | 3475557100 | 43800 | 43750 | 43800 | 43750 | 103 |
| 375 | 20230626 | 124700 | 3471050750 | 43800 | 43800 | 43800 | 43800 | 0 |
| 376 | 20230626 | 124600 | 3471050750 | 43800 | 43800 | 43800 | 43750 | 36 |
| 377 | 20230626 | 124500 | 3469475200 | 43800 | 43750 | 43800 | 43750 | 56 |
| 378 | 20230626 | 124400 | 3467024850 | 43750 | 43750 | 43750 | 43750 | 121 |
| 379 | 20230626 | 124300 | 3461731100 | 43750 | 43700 | 43750 | 43700 | 26 |
| 380 | 20230626 | 124200 | 3460594800 | 43750 | 43750 | 43750 | 43700 | 31 |
| 381 | 20230626 | 124100 | 3459239800 | 43750 | 43700 | 43750 | 43700 | 7 |
| 382 | 20230626 | 124000 | 3458933600 | 43700 | 43800 | 43800 | 43700 | 27 |
| 383 | 20230626 | 123900 | 3457753500 | 43800 | 43800 | 43800 | 43800 | 22 |
| 384 | 20230626 | 123800 | 3456789900 | 43700 | 43750 | 43800 | 43700 | 345 |
| 385 | 20230626 | 123700 | 3441697350 | 43750 | 43800 | 43800 | 43750 | 47 |
| 386 | 20230626 | 123600 | 3439641000 | 43750 | 43800 | 43850 | 43750 | 162 |
| 387 | 20230626 | 123500 | 3432545150 | 43800 | 43800 | 43850 | 43800 | 231 |
| 388 | 20230626 | 123400 | 3422427250 | 43800 | 43850 | 43850 | 43800 | 36 |
| 389 | 20230626 | 123300 | 3420850400 | 43800 | 43800 | 43800 | 43800 | 52 |
| 390 | 20230626 | 123200 | 3418572800 | 43800 | 43800 | 43850 | 43800 | 222 |
| 391 | 20230626 | 123100 | 3408849100 | 43800 | 43800 | 43800 | 43800 | 32 |
| 392 | 20230626 | 123000 | 3407447500 | 43850 | 43850 | 43850 | 43850 | 1 |
| 393 | 20230626 | 122900 | 3407403650 | 43800 | 43850 | 43850 | 43800 | 267 |
| 394 | 20230626 | 122800 | 3395708950 | 43800 | 43800 | 43800 | 43800 | 25 |
| 395 | 20230626 | 122700 | 3394613950 | 43850 | 43850 | 43850 | 43850 | 5 |
| 396 | 20230626 | 122600 | 3394394700 | 43800 | 43850 | 43850 | 43800 | 37 |
| 397 | 20230626 | 122500 | 3392773500 | 43800 | 43900 | 43900 | 43800 | 1196 |
| 398 | 20230626 | 122400 | 3340331400 | 43900 | 43900 | 43900 | 43900 | 2 |
| 399 | 20230626 | 122300 | 3340243600 | 43850 | 43900 | 43900 | 43850 | 36 |
| 400 | 20230626 | 122200 | 3338664450 | 43850 | 43800 | 43900 | 43800 | 749 |
| 401 | 20230626 | 122100 | 3305846600 | 43900 | 43950 | 43950 | 43800 | 8 |
| 402 | 20230626 | 122000 | 3305495800 | 43950 | 43850 | 43950 | 43850 | 687 |
| 403 | 20230626 | 121900 | 3275350900 | 43850 | 43850 | 43900 | 43850 | 103 |
| 404 | 20230626 | 121800 | 3270832700 | 43850 | 43850 | 43850 | 43850 | 388 |
| 405 | 20230626 | 121700 | 3253818900 | 43800 | 43850 | 43850 | 43800 | 60 |
| 406 | 20230626 | 121600 | 3251190500 | 43850 | 43800 | 43850 | 43800 | 28 |
| 407 | 20230626 | 121500 | 3249964000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 408 | 20230626 | 121400 | 3249964000 | 43850 | 43850 | 43850 | 43800 | 720 |
| 409 | 20230626 | 121300 | 3218393250 | 43850 | 43850 | 43900 | 43850 | 54 |
| 410 | 20230626 | 121200 | 3216025250 | 43900 | 43900 | 43900 | 43900 | 180 |
| 411 | 20230626 | 121100 | 3208123250 | 43900 | 43850 | 43900 | 43850 | 77 |
| 412 | 20230626 | 121000 | 3204746700 | 43850 | 43850 | 43900 | 43850 | 195 |
| 413 | 20230626 | 120900 | 3196195900 | 43900 | 43850 | 43900 | 43850 | 85 |
| 414 | 20230626 | 120800 | 3192468400 | 43850 | 43900 | 43900 | 43850 | 27 |
| 415 | 20230626 | 120700 | 3191284350 | 43900 | 44000 | 44050 | 43900 | 2304 |
| 416 | 20230626 | 120600 | 3089928550 | 44050 | 44050 | 44050 | 44000 | 47 |
| 417 | 20230626 | 120500 | 3087859950 | 44050 | 44050 | 44050 | 44000 | 65 |
| 418 | 20230626 | 120400 | 3084997950 | 44050 | 44000 | 44050 | 44000 | 62 |
| 419 | 20230626 | 120300 | 3082267550 | 44000 | 44050 | 44050 | 44000 | 66 |
| 420 | 20230626 | 120200 | 3079361500 | 44050 | 44050 | 44050 | 44000 | 107 |
| 421 | 20230626 | 120100 | 3074651750 | 44050 | 44050 | 44050 | 44000 | 13 |
| 422 | 20230626 | 120000 | 3074079150 | 44050 | 44050 | 44050 | 44000 | 63 |
| 423 | 20230626 | 115900 | 3071305200 | 44050 | 44000 | 44050 | 44000 | 28 |
| 424 | 20230626 | 115800 | 3070073050 | 44050 | 44050 | 44050 | 44000 | 79 |
| 425 | 20230626 | 115700 | 3066595250 | 44050 | 44050 | 44050 | 44000 | 60 |
| 426 | 20230626 | 115600 | 3063953500 | 44050 | 44050 | 44050 | 44000 | 83 |
| 427 | 20230626 | 115500 | 3060299000 | 44050 | 44000 | 44050 | 44000 | 66 |
| 428 | 20230626 | 115400 | 3057393500 | 44000 | 44050 | 44050 | 44000 | 51 |
| 429 | 20230626 | 115300 | 3055148550 | 44050 | 44000 | 44050 | 44000 | 56 |
| 430 | 20230626 | 115200 | 3052683000 | 44050 | 44050 | 44050 | 44000 | 23 |
| 431 | 20230626 | 115100 | 3051669950 | 44000 | 44050 | 44050 | 44000 | 85 |
| 432 | 20230626 | 115000 | 3047929150 | 44050 | 44000 | 44050 | 44000 | 36 |
| 433 | 20230626 | 114900 | 3046345050 | 44050 | 44050 | 44050 | 44050 | 81 |
| 434 | 20230626 | 114800 | 3042777000 | 44050 | 44000 | 44050 | 44000 | 36 |
| 435 | 20230626 | 114700 | 3041192850 | 44050 | 44050 | 44050 | 44000 | 129 |
| 436 | 20230626 | 114600 | 3035516000 | 44050 | 44050 | 44050 | 44050 | 1 |
| 437 | 20230626 | 114500 | 3035471950 | 44000 | 44000 | 44050 | 44000 | 30 |
| 438 | 20230626 | 114400 | 3034151800 | 44050 | 44000 | 44050 | 44000 | 63 |
| 439 | 20230626 | 114300 | 3031379700 | 44000 | 44050 | 44050 | 44000 | 85 |
| 440 | 20230626 | 114200 | 3027639500 | 44000 | 44050 | 44050 | 44000 | 177 |
| 441 | 20230626 | 114100 | 3019844150 | 44050 | 44000 | 44050 | 44000 | 28 |
| 442 | 20230626 | 114000 | 3018611950 | 44000 | 44000 | 44050 | 44000 | 73 |
| 443 | 20230626 | 113900 | 3015399700 | 44000 | 44050 | 44050 | 44000 | 1117 |
| 444 | 20230626 | 113800 | 2966201500 | 44050 | 44100 | 44100 | 44050 | 67 |
| 445 | 20230626 | 113700 | 2963248600 | 44100 | 44100 | 44100 | 44100 | 24 |
| 446 | 20230626 | 113600 | 2962190200 | 44100 | 44050 | 44100 | 44050 | 83 |
| 447 | 20230626 | 113500 | 2958533800 | 44100 | 44050 | 44100 | 44050 | 50 |
| 448 | 20230626 | 113400 | 2956330000 | 44050 | 44050 | 44100 | 44050 | 47 |
| 449 | 20230626 | 113300 | 2954258900 | 44050 | 44100 | 44100 | 44050 | 119 |
| 450 | 20230626 | 113200 | 2949015150 | 44100 | 44100 | 44100 | 44050 | 92 |
| 451 | 20230626 | 113100 | 2944961850 | 44100 | 44100 | 44100 | 44100 | 11 |
| 452 | 20230626 | 113000 | 2944476750 | 44050 | 44100 | 44100 | 44050 | 47 |
| 453 | 20230626 | 112900 | 2942405950 | 44100 | 44050 | 44100 | 44050 | 47 |
| 454 | 20230626 | 112800 | 2940335050 | 44050 | 44100 | 44100 | 44050 | 58 |
| 455 | 20230626 | 112700 | 2937779800 | 44100 | 44100 | 44100 | 44050 | 59 |
| 456 | 20230626 | 112600 | 2935180250 | 44100 | 44100 | 44100 | 44100 | 6 |
| 457 | 20230626 | 112500 | 2934915650 | 44050 | 44100 | 44100 | 44050 | 52 |
| 458 | 20230626 | 112400 | 2932623700 | 44050 | 44100 | 44100 | 44050 | 119 |
| 459 | 20230626 | 112300 | 2927381500 | 44100 | 44100 | 44100 | 44050 | 12 |
| 460 | 20230626 | 112200 | 2926852350 | 44050 | 44050 | 44100 | 44050 | 783 |
| 461 | 20230626 | 112100 | 2892355600 | 44100 | 44100 | 44100 | 44050 | 140 |
| 462 | 20230626 | 112000 | 2886187200 | 44100 | 44100 | 44100 | 44050 | 42 |
| 463 | 20230626 | 111900 | 2884336450 | 44100 | 44000 | 44100 | 44000 | 191 |
| 464 | 20230626 | 111800 | 2875923350 | 44050 | 44050 | 44050 | 43950 | 65 |
| 465 | 20230626 | 111700 | 2873064300 | 44050 | 44000 | 44050 | 44000 | 94 |
| 466 | 20230626 | 111600 | 2868925000 | 44050 | 44000 | 44050 | 43950 | 1381 |
| 467 | 20230626 | 111500 | 2808156450 | 44000 | 44000 | 44000 | 43950 | 33 |
| 468 | 20230626 | 111400 | 2806705700 | 44000 | 44000 | 44000 | 44000 | 4 |
| 469 | 20230626 | 111300 | 2806529700 | 43950 | 43950 | 43950 | 43950 | 505 |
| 470 | 20230626 | 111200 | 2784334950 | 44000 | 43950 | 44000 | 43950 | 39 |
| 471 | 20230626 | 111100 | 2782620250 | 44000 | 43900 | 44000 | 43900 | 491 |
| 472 | 20230626 | 111000 | 2761058800 | 43900 | 43850 | 43900 | 43850 | 87 |
| 473 | 20230626 | 110900 | 2757243400 | 43850 | 43800 | 43850 | 43800 | 26 |
| 474 | 20230626 | 110800 | 2756104550 | 43900 | 43900 | 43900 | 43900 | 5 |
| 475 | 20230626 | 110700 | 2755885050 | 43800 | 43950 | 44000 | 43800 | 1784 |
| 476 | 20230626 | 110600 | 2677587200 | 44000 | 43950 | 44000 | 43950 | 200 |
| 477 | 20230626 | 110500 | 2668789200 | 43950 | 43950 | 44050 | 43950 | 3182 |
| 478 | 20230626 | 110400 | 2528750000 | 43950 | 43950 | 43950 | 43900 | 83 |
| 479 | 20230626 | 110300 | 2525103350 | 43950 | 43900 | 43950 | 43900 | 240 |
| 480 | 20230626 | 110200 | 2514557150 | 43950 | 43950 | 43950 | 43900 | 48 |
| 481 | 20230626 | 110100 | 2512447600 | 43900 | 43950 | 43950 | 43900 | 119 |
| 482 | 20230626 | 110000 | 2507223000 | 43950 | 43950 | 43950 | 43900 | 330 |
| 483 | 20230626 | 105900 | 2492726200 | 43950 | 43950 | 43950 | 43900 | 107 |
| 484 | 20230626 | 105800 | 2488025050 | 43900 | 43950 | 43950 | 43900 | 101 |
| 485 | 20230626 | 105700 | 2483590800 | 43900 | 43850 | 43900 | 43850 | 86 |
| 486 | 20230626 | 105600 | 2479817250 | 43950 | 43900 | 43950 | 43850 | 59 |
| 487 | 20230626 | 105500 | 2477228450 | 43900 | 43850 | 43950 | 43850 | 56 |
| 488 | 20230626 | 105400 | 2474771750 | 43950 | 43900 | 43950 | 43850 | 184 |
| 489 | 20230626 | 105300 | 2466694850 | 43850 | 43950 | 43950 | 43850 | 677 |
| 490 | 20230626 | 105200 | 2436958300 | 43950 | 43900 | 43950 | 43850 | 274 |
| 491 | 20230626 | 105100 | 2424934400 | 43850 | 43900 | 43900 | 43850 | 45 |
| 492 | 20230626 | 105000 | 2422960950 | 43900 | 43900 | 43900 | 43800 | 233 |
| 493 | 20230626 | 104900 | 2412746300 | 43900 | 43900 | 43900 | 43800 | 143 |
| 494 | 20230626 | 104800 | 2406480100 | 43900 | 43900 | 43900 | 43850 | 92 |
| 495 | 20230626 | 104700 | 2402443200 | 43800 | 44000 | 44000 | 43800 | 1191 |
| 496 | 20230626 | 104600 | 2350134300 | 44000 | 44000 | 44000 | 43950 | 516 |
| 497 | 20230626 | 104500 | 2327440050 | 44000 | 44000 | 44000 | 43950 | 51 |
| 498 | 20230626 | 104400 | 2325197000 | 44000 | 44000 | 44000 | 43950 | 53 |
| 499 | 20230626 | 104300 | 2322866500 | 44000 | 44000 | 44000 | 43950 | 320 |
| 500 | 20230626 | 104200 | 2308799300 | 43950 | 44050 | 44050 | 43950 | 71 |
| 501 | 20230626 | 104100 | 2305675950 | 43900 | 44000 | 44050 | 43900 | 495 |
| 502 | 20230626 | 104000 | 2283915850 | 44000 | 44050 | 44050 | 43900 | 1465 |
| 503 | 20230626 | 103900 | 2219475500 | 44050 | 44000 | 44050 | 44000 | 111 |
| 504 | 20230626 | 103800 | 2214589900 | 44000 | 44050 | 44050 | 44000 | 717 |
| 505 | 20230626 | 103700 | 2183016050 | 44050 | 44050 | 44050 | 44000 | 265 |
| 506 | 20230626 | 103600 | 2171354750 | 44000 | 44050 | 44050 | 44000 | 63 |
| 507 | 20230626 | 103500 | 2168580650 | 44000 | 44000 | 44050 | 44000 | 119 |
| 508 | 20230626 | 103400 | 2163342950 | 44000 | 44000 | 44050 | 43950 | 658 |
| 509 | 20230626 | 103300 | 2134391900 | 43950 | 43950 | 44000 | 43950 | 31 |
| 510 | 20230626 | 103200 | 2133028600 | 44000 | 44000 | 44000 | 43950 | 152 |
| 511 | 20230626 | 103100 | 2126341850 | 44000 | 44000 | 44000 | 43950 | 289 |
| 512 | 20230626 | 103000 | 2113630750 | 44000 | 43850 | 44000 | 43850 | 3394 |
| 513 | 20230626 | 102900 | 1964590750 | 43900 | 43900 | 43900 | 43850 | 406 |
| 514 | 20230626 | 102800 | 1946782750 | 43850 | 43850 | 43900 | 43850 | 126 |
| 515 | 20230626 | 102700 | 1941254000 | 43850 | 43850 | 43900 | 43800 | 321 |
| 516 | 20230626 | 102600 | 1927170200 | 43850 | 43800 | 43900 | 43800 | 227 |
| 517 | 20230626 | 102500 | 1917216500 | 43850 | 43750 | 43850 | 43750 | 984 |
| 518 | 20230626 | 102400 | 1874120700 | 43800 | 43750 | 43800 | 43750 | 34 |
| 519 | 20230626 | 102300 | 1872631700 | 43750 | 43700 | 43800 | 43700 | 108 |
| 520 | 20230626 | 102200 | 1867907750 | 43800 | 43700 | 43800 | 43700 | 62 |
| 521 | 20230626 | 102100 | 1865195500 | 43750 | 43750 | 43800 | 43750 | 307 |
| 522 | 20230626 | 102000 | 1851760900 | 43750 | 43850 | 43850 | 43750 | 759 |
| 523 | 20230626 | 101900 | 1818491600 | 43900 | 43850 | 43900 | 43800 | 556 |
| 524 | 20230626 | 101800 | 1794116350 | 43850 | 43800 | 43850 | 43800 | 252 |
| 525 | 20230626 | 101700 | 1783072200 | 43800 | 43850 | 43900 | 43750 | 644 |
| 526 | 20230626 | 101600 | 1754856900 | 43850 | 43750 | 43850 | 43700 | 272 |
| 527 | 20230626 | 101500 | 1742945250 | 43750 | 43600 | 43750 | 43550 | 2580 |
| 528 | 20230626 | 101400 | 1630422400 | 43600 | 43550 | 43600 | 43550 | 114 |
| 529 | 20230626 | 101300 | 1625455800 | 43550 | 43550 | 43600 | 43550 | 8 |
| 530 | 20230626 | 101200 | 1625107350 | 43600 | 43550 | 43600 | 43550 | 278 |
| 531 | 20230626 | 101100 | 1612999800 | 43550 | 43550 | 43600 | 43550 | 32 |
| 532 | 20230626 | 101000 | 1611606000 | 43550 | 43600 | 43600 | 43550 | 25 |
| 533 | 20230626 | 100900 | 1610516650 | 43550 | 43500 | 43600 | 43500 | 126 |
| 534 | 20230626 | 100800 | 1605028900 | 43500 | 43500 | 43550 | 43500 | 58 |
| 535 | 20230626 | 100700 | 1602505750 | 43500 | 43650 | 43650 | 43500 | 1540 |
| 536 | 20230626 | 100600 | 1535387350 | 43600 | 43650 | 43650 | 43600 | 287 |
| 537 | 20230626 | 100500 | 1522873700 | 43650 | 43600 | 43650 | 43600 | 128 |
| 538 | 20230626 | 100400 | 1517288850 | 43600 | 43650 | 43650 | 43600 | 88 |
| 539 | 20230626 | 100300 | 1513449150 | 43700 | 43550 | 43700 | 43500 | 624 |
| 540 | 20230626 | 100200 | 1486263600 | 43500 | 43550 | 43550 | 43500 | 659 |
| 541 | 20230626 | 100100 | 1457573500 | 43550 | 43550 | 43550 | 43500 | 205 |
| 542 | 20230626 | 100000 | 1448655650 | 43550 | 43550 | 43550 | 43500 | 293 |
| 543 | 20230626 | 095900 | 1435896950 | 43550 | 43550 | 43550 | 43500 | 68 |
| 544 | 20230626 | 095800 | 1432938000 | 43500 | 43500 | 43550 | 43500 | 149 |
| 545 | 20230626 | 095700 | 1426455200 | 43550 | 43550 | 43600 | 43500 | 535 |
| 546 | 20230626 | 095600 | 1403159150 | 43550 | 43450 | 43600 | 43450 | 1515 |
| 547 | 20230626 | 095500 | 1337254100 | 43450 | 43450 | 43500 | 43450 | 234 |
| 548 | 20230626 | 095400 | 1327086750 | 43450 | 43450 | 43500 | 43450 | 39 |
| 549 | 20230626 | 095300 | 1325391650 | 43450 | 43500 | 43500 | 43450 | 197 |
| 550 | 20230626 | 095200 | 1316827500 | 43500 | 43500 | 43500 | 43450 | 352 |
| 551 | 20230626 | 095100 | 1301527650 | 43450 | 43500 | 43500 | 43450 | 329 |
| 552 | 20230626 | 095000 | 1287228500 | 43500 | 43500 | 43500 | 43450 | 394 |
| 553 | 20230626 | 094900 | 1270093950 | 43500 | 43400 | 43500 | 43350 | 540 |
| 554 | 20230626 | 094800 | 1246651800 | 43350 | 43300 | 43400 | 43300 | 962 |
| 555 | 20230626 | 094700 | 1204947850 | 43350 | 43350 | 43350 | 43300 | 97 |
| 556 | 20230626 | 094600 | 1200743850 | 43300 | 43300 | 43350 | 43300 | 107 |
| 557 | 20230626 | 094500 | 1196107150 | 43300 | 43350 | 43350 | 43300 | 112 |
| 558 | 20230626 | 094400 | 1191254900 | 43350 | 43350 | 43400 | 43300 | 346 |
| 559 | 20230626 | 094300 | 1176261150 | 43350 | 43300 | 43350 | 43300 | 275 |
| 560 | 20230626 | 094200 | 1164341700 | 43400 | 43300 | 43400 | 43300 | 588 |
| 561 | 20230626 | 094100 | 1138859300 | 43350 | 43300 | 43350 | 43300 | 213 |
| 562 | 20230626 | 094000 | 1129630050 | 43300 | 43300 | 43300 | 43250 | 1864 |
| 563 | 20230626 | 093900 | 1048935800 | 43300 | 43300 | 43300 | 43300 | 10 |
| 564 | 20230626 | 093800 | 1048502800 | 43300 | 43300 | 43300 | 43250 | 56 |
| 565 | 20230626 | 093700 | 1046079400 | 43250 | 43250 | 43300 | 43250 | 98 |
| 566 | 20230626 | 093600 | 1041836550 | 43300 | 43300 | 43300 | 43250 | 1284 |
| 567 | 20230626 | 093500 | 986294100 | 43250 | 43250 | 43300 | 43250 | 47 |
| 568 | 20230626 | 093400 | 984261300 | 43250 | 43300 | 43300 | 43250 | 831 |
| 569 | 20230626 | 093300 | 948302000 | 43300 | 43300 | 43300 | 43300 | 250 |
| 570 | 20230626 | 093200 | 937477000 | 43300 | 43300 | 43300 | 43250 | 313 |
| 571 | 20230626 | 093100 | 923924150 | 43250 | 43300 | 43300 | 43250 | 112 |
| 572 | 20230626 | 093000 | 919078650 | 43300 | 43250 | 43300 | 43250 | 40 |
| 573 | 20230626 | 092900 | 917348500 | 43250 | 43300 | 43300 | 43250 | 869 |
| 574 | 20230626 | 092800 | 879755250 | 43300 | 43300 | 43300 | 43250 | 156 |
| 575 | 20230626 | 092700 | 873000700 | 43300 | 43300 | 43300 | 43250 | 256 |
| 576 | 20230626 | 092600 | 861920950 | 43250 | 43300 | 43300 | 43250 | 513 |
| 577 | 20230626 | 092500 | 839731600 | 43250 | 43300 | 43300 | 43250 | 163 |
| 578 | 20230626 | 092400 | 832679200 | 43300 | 43250 | 43350 | 43250 | 748 |
| 579 | 20230626 | 092300 | 800288500 | 43300 | 43300 | 43350 | 43200 | 1147 |
| 580 | 20230626 | 092200 | 750656550 | 43250 | 43250 | 43250 | 43250 | 1576 |
| 581 | 20230626 | 092100 | 682494550 | 43200 | 43250 | 43250 | 43200 | 723 |
| 582 | 20230626 | 092000 | 651253700 | 43250 | 43250 | 43250 | 43200 | 376 |
| 583 | 20230626 | 091900 | 634998600 | 43250 | 43250 | 43250 | 43200 | 77 |
| 584 | 20230626 | 091800 | 631669700 | 43250 | 43250 | 43250 | 43250 | 290 |
| 585 | 20230626 | 091700 | 619127200 | 43200 | 43300 | 43350 | 43200 | 1961 |
| 586 | 20230626 | 091600 | 534271850 | 43350 | 43400 | 43450 | 43300 | 1179 |
| 587 | 20230626 | 091500 | 483136500 | 43300 | 43300 | 43400 | 43300 | 288 |
| 588 | 20230626 | 091400 | 470645100 | 43300 | 43250 | 43300 | 43200 | 1090 |
| 589 | 20230626 | 091300 | 423502850 | 43250 | 43250 | 43250 | 43200 | 591 |
| 590 | 20230626 | 091200 | 397951900 | 43250 | 43200 | 43250 | 43200 | 436 |
| 591 | 20230626 | 091100 | 379113100 | 43250 | 43250 | 43250 | 43200 | 305 |
| 592 | 20230626 | 091000 | 365930200 | 43250 | 43400 | 43400 | 43150 | 807 |
| 593 | 20230626 | 090900 | 331031450 | 43350 | 43250 | 43400 | 43250 | 489 |
| 594 | 20230626 | 090800 | 309847500 | 43250 | 43150 | 43250 | 43150 | 460 |
| 595 | 20230626 | 090700 | 289979800 | 43150 | 43150 | 43150 | 43100 | 916 |
| 596 | 20230626 | 090600 | 250459650 | 43150 | 43150 | 43150 | 43100 | 502 |
| 597 | 20230626 | 090500 | 228808050 | 43150 | 43250 | 43250 | 43150 | 606 |
| 598 | 20230626 | 090400 | 202623000 | 43200 | 43100 | 43200 | 43100 | 1005 |
| 599 | 20230626 | 090300 | 159258100 | 43100 | 43350 | 43350 | 43100 | 1413 |
| 600 | 20230626 | 090200 | 98148300 | 43450 | 43400 | 43450 | 43400 | 168 |
| 601 | 20230626 | 090100 | 90854850 | 43450 | 43250 | 43450 | 43250 | 415 |
| 602 | 20230626 | 090000 | 72848500 | 43300 | 43400 | 43400 | 43300 | 1679 |