34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 192600 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 13026 |
| 3 | 20230626 | 192500 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20230626 | 192400 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20230626 | 192300 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20230626 | 192200 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20230626 | 192100 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20230626 | 192000 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20230626 | 191900 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20230626 | 191800 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20230626 | 191700 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20230626 | 191600 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20230626 | 191500 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20230626 | 191400 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20230626 | 191300 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20230626 | 191200 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20230626 | 191100 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20230626 | 191000 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20230626 | 190900 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20230626 | 190800 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20230626 | 190700 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20230626 | 190600 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20230626 | 190500 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20230626 | 190400 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20230626 | 190300 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20230626 | 190200 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20230626 | 190100 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20230626 | 190000 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20230626 | 185900 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20230626 | 185800 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20230626 | 185700 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20230626 | 185600 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 13026 |
| 33 | 20230626 | 185500 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20230626 | 185400 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20230626 | 185300 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20230626 | 185200 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20230626 | 185100 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20230626 | 185000 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20230626 | 184900 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20230626 | 184800 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20230626 | 184700 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20230626 | 184600 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20230626 | 184500 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20230626 | 184400 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20230626 | 184300 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20230626 | 184200 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20230626 | 184100 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20230626 | 184000 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20230626 | 183900 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20230626 | 183800 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20230626 | 183700 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20230626 | 183600 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20230626 | 183500 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20230626 | 183400 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20230626 | 183300 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20230626 | 183200 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20230626 | 183100 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20230626 | 183000 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20230626 | 182900 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20230626 | 182800 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20230626 | 182700 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20230626 | 182600 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 13026 |
| 63 | 20230626 | 182500 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20230626 | 182400 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20230626 | 182300 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20230626 | 182200 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20230626 | 182100 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20230626 | 182000 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20230626 | 181900 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20230626 | 181800 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20230626 | 181700 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20230626 | 181600 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20230626 | 181500 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20230626 | 181400 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20230626 | 181300 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20230626 | 181200 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20230626 | 181100 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20230626 | 181000 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20230626 | 180900 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20230626 | 180800 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20230626 | 180700 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20230626 | 180600 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20230626 | 180500 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20230626 | 180400 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20230626 | 180300 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20230626 | 180200 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20230626 | 180100 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20230626 | 180000 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20230626 | 175900 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20230626 | 175800 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20230626 | 175700 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20230626 | 175600 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 13026 |
| 93 | 20230626 | 175500 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20230626 | 175400 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20230626 | 175300 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20230626 | 175200 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20230626 | 175100 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20230626 | 175000 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20230626 | 174900 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20230626 | 174800 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20230626 | 174700 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20230626 | 174600 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20230626 | 174500 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20230626 | 174400 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20230626 | 174300 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20230626 | 174200 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20230626 | 174100 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20230626 | 174000 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20230626 | 173900 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20230626 | 173800 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20230626 | 173700 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20230626 | 173600 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20230626 | 173500 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20230626 | 173400 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20230626 | 173300 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20230626 | 173200 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20230626 | 173100 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20230626 | 173000 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20230626 | 172900 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20230626 | 172800 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20230626 | 172700 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20230626 | 172600 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 13026 |
| 123 | 20230626 | 172500 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20230626 | 172400 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20230626 | 172300 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20230626 | 172200 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20230626 | 172100 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20230626 | 172000 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20230626 | 171900 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20230626 | 171800 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20230626 | 171700 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20230626 | 171600 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20230626 | 171500 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20230626 | 171400 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20230626 | 171300 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20230626 | 171200 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20230626 | 171100 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20230626 | 171000 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20230626 | 170900 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20230626 | 170800 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20230626 | 170700 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20230626 | 170600 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20230626 | 170500 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20230626 | 170400 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20230626 | 170300 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20230626 | 170200 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20230626 | 170100 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20230626 | 170000 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20230626 | 165900 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20230626 | 165800 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20230626 | 165700 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20230626 | 165600 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 13026 |
| 153 | 20230626 | 165500 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20230626 | 165400 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20230626 | 165300 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20230626 | 165200 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20230626 | 165100 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20230626 | 165000 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20230626 | 164900 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20230626 | 164800 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20230626 | 164700 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20230626 | 164600 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20230626 | 164500 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20230626 | 164400 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20230626 | 164300 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20230626 | 164200 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20230626 | 164100 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20230626 | 164000 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20230626 | 163900 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20230626 | 163800 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20230626 | 163700 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20230626 | 163600 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20230626 | 163500 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20230626 | 163400 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20230626 | 163300 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20230626 | 163200 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20230626 | 163100 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20230626 | 163000 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20230626 | 162900 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20230626 | 162800 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20230626 | 162700 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20230626 | 162600 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 13026 |
| 183 | 20230626 | 162500 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20230626 | 162400 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20230626 | 162300 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 186 | 20230626 | 162200 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 187 | 20230626 | 162100 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 188 | 20230626 | 162000 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 189 | 20230626 | 161900 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 190 | 20230626 | 161800 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 191 | 20230626 | 161700 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 192 | 20230626 | 161600 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 193 | 20230626 | 161500 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 194 | 20230626 | 161400 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 195 | 20230626 | 161300 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 196 | 20230626 | 161200 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 197 | 20230626 | 161100 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 198 | 20230626 | 161000 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 199 | 20230626 | 160900 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 200 | 20230626 | 160800 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 201 | 20230626 | 160700 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 202 | 20230626 | 160600 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 203 | 20230626 | 160500 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 204 | 20230626 | 160400 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 205 | 20230626 | 160300 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 206 | 20230626 | 160200 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 207 | 20230626 | 160100 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 208 | 20230626 | 160000 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 209 | 20230626 | 155900 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 210 | 20230626 | 155800 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 211 | 20230626 | 155700 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 212 | 20230626 | 155600 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 13026 |
| 213 | 20230626 | 155500 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 214 | 20230626 | 155400 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 215 | 20230626 | 155300 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 216 | 20230626 | 155200 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 217 | 20230626 | 155100 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 218 | 20230626 | 155000 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 219 | 20230626 | 154900 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 220 | 20230626 | 154800 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 221 | 20230626 | 154700 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 222 | 20230626 | 154600 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 223 | 20230626 | 154500 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 224 | 20230626 | 154400 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 225 | 20230626 | 154300 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 226 | 20230626 | 154200 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 227 | 20230626 | 154100 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 228 | 20230626 | 154000 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 229 | 20230626 | 153900 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 230 | 20230626 | 153800 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 231 | 20230626 | 153700 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 232 | 20230626 | 153600 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 233 | 20230626 | 153500 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 234 | 20230626 | 153400 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 235 | 20230626 | 153300 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 236 | 20230626 | 153200 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 237 | 20230626 | 153100 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 238 | 20230626 | 153000 | 11125134150 | 29700 | 29700 | 29700 | 29700 | 13026 |
| 239 | 20230626 | 152900 | 10738261950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 240 | 20230626 | 152800 | 10738261950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 241 | 20230626 | 152700 | 10738261950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 242 | 20230626 | 152600 | 10738261950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 243 | 20230626 | 152500 | 10738261950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 244 | 20230626 | 152400 | 10738261950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 245 | 20230626 | 152300 | 10738261950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 246 | 20230626 | 152200 | 10738261950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 247 | 20230626 | 152100 | 10738261950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 248 | 20230626 | 152000 | 10738261950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 249 | 20230626 | 151900 | 10738261950 | 29750 | 29700 | 29750 | 29600 | 1022 |
| 250 | 20230626 | 151800 | 10707903050 | 29700 | 29650 | 29800 | 29600 | 7264 |
| 251 | 20230626 | 151700 | 10492285600 | 29700 | 29700 | 29700 | 29650 | 1620 |
| 252 | 20230626 | 151600 | 10444250400 | 29700 | 29700 | 29700 | 29650 | 1239 |
| 253 | 20230626 | 151500 | 10407505250 | 29700 | 29650 | 29700 | 29650 | 2542 |
| 254 | 20230626 | 151400 | 10332134200 | 29700 | 29650 | 29700 | 29650 | 500 |
| 255 | 20230626 | 151300 | 10317307450 | 29700 | 29700 | 29700 | 29650 | 588 |
| 256 | 20230626 | 151200 | 10299869900 | 29700 | 29700 | 29700 | 29650 | 298 |
| 257 | 20230626 | 151100 | 10291023050 | 29700 | 29650 | 29700 | 29650 | 275 |
| 258 | 20230626 | 151000 | 10282860900 | 29700 | 29700 | 29700 | 29650 | 289 |
| 259 | 20230626 | 150900 | 10274280450 | 29700 | 29650 | 29700 | 29650 | 184 |
| 260 | 20230626 | 150800 | 10268818350 | 29650 | 29650 | 29700 | 29600 | 1457 |
| 261 | 20230626 | 150700 | 10225619050 | 29650 | 29650 | 29700 | 29650 | 3279 |
| 262 | 20230626 | 150600 | 10128395000 | 29700 | 29650 | 29700 | 29650 | 160 |
| 263 | 20230626 | 150500 | 10123646500 | 29700 | 29700 | 29700 | 29650 | 217 |
| 264 | 20230626 | 150400 | 10117208450 | 29700 | 29650 | 29700 | 29650 | 480 |
| 265 | 20230626 | 150300 | 10102975050 | 29700 | 29650 | 29700 | 29650 | 830 |
| 266 | 20230626 | 150200 | 10078364800 | 29650 | 29700 | 29700 | 29650 | 1982 |
| 267 | 20230626 | 150100 | 10019587700 | 29700 | 29700 | 29700 | 29650 | 388 |
| 268 | 20230626 | 150000 | 10008070200 | 29700 | 29650 | 29700 | 29650 | 821 |
| 269 | 20230626 | 145900 | 9983700600 | 29650 | 29650 | 29700 | 29650 | 198 |
| 270 | 20230626 | 145800 | 9977828700 | 29650 | 29650 | 29700 | 29600 | 1209 |
| 271 | 20230626 | 145700 | 9942006050 | 29700 | 29600 | 29700 | 29600 | 7109 |
| 272 | 20230626 | 145600 | 9731251500 | 29600 | 29600 | 29650 | 29550 | 1394 |
| 273 | 20230626 | 145500 | 9690038250 | 29600 | 29600 | 29650 | 29550 | 1170 |
| 274 | 20230626 | 145400 | 9655403300 | 29650 | 29650 | 29650 | 29600 | 836 |
| 275 | 20230626 | 145300 | 9630648850 | 29600 | 29650 | 29650 | 29600 | 336 |
| 276 | 20230626 | 145200 | 9620690500 | 29650 | 29650 | 29650 | 29600 | 186 |
| 277 | 20230626 | 145100 | 9615184100 | 29600 | 29650 | 29650 | 29600 | 320 |
| 278 | 20230626 | 145000 | 9605697600 | 29650 | 29600 | 29650 | 29550 | 752 |
| 279 | 20230626 | 144900 | 9583438700 | 29600 | 29600 | 29600 | 29550 | 544 |
| 280 | 20230626 | 144800 | 9567337700 | 29600 | 29600 | 29600 | 29550 | 1391 |
| 281 | 20230626 | 144700 | 9526174900 | 29600 | 29550 | 29600 | 29550 | 1219 |
| 282 | 20230626 | 144600 | 9490143800 | 29550 | 29550 | 29600 | 29500 | 292 |
| 283 | 20230626 | 144500 | 9481515750 | 29500 | 29450 | 29500 | 29450 | 3452 |
| 284 | 20230626 | 144400 | 9379717350 | 29500 | 29450 | 29500 | 29450 | 1646 |
| 285 | 20230626 | 144300 | 9331239850 | 29500 | 29550 | 29550 | 29500 | 2190 |
| 286 | 20230626 | 144200 | 9266631600 | 29550 | 29450 | 29550 | 29450 | 481 |
| 287 | 20230626 | 144100 | 9252441500 | 29500 | 29500 | 29500 | 29450 | 2689 |
| 288 | 20230626 | 144000 | 9173123250 | 29550 | 29500 | 29550 | 29500 | 1573 |
| 289 | 20230626 | 143900 | 9126708400 | 29500 | 29450 | 29550 | 29450 | 1393 |
| 290 | 20230626 | 143800 | 9085637700 | 29500 | 29500 | 29550 | 29450 | 3453 |
| 291 | 20230626 | 143700 | 8983917450 | 29450 | 29600 | 29650 | 29450 | 23075 |
| 292 | 20230626 | 143600 | 8302119150 | 29600 | 29650 | 29700 | 29600 | 10735 |
| 293 | 20230626 | 143500 | 7983987000 | 29650 | 29650 | 29700 | 29650 | 754 |
| 294 | 20230626 | 143400 | 7961630100 | 29700 | 29650 | 29700 | 29650 | 587 |
| 295 | 20230626 | 143300 | 7944221650 | 29650 | 29700 | 29700 | 29650 | 800 |
| 296 | 20230626 | 143200 | 7920487150 | 29650 | 29650 | 29700 | 29650 | 634 |
| 297 | 20230626 | 143100 | 7901682850 | 29650 | 29650 | 29700 | 29650 | 661 |
| 298 | 20230626 | 143000 | 7882075000 | 29650 | 29650 | 29700 | 29650 | 364 |
| 299 | 20230626 | 142900 | 7871281100 | 29650 | 29700 | 29700 | 29650 | 996 |
| 300 | 20230626 | 142800 | 7841700150 | 29700 | 29700 | 29750 | 29700 | 397 |
| 301 | 20230626 | 142700 | 7829908450 | 29750 | 29700 | 29750 | 29700 | 614 |
| 302 | 20230626 | 142600 | 7811666300 | 29700 | 29700 | 29750 | 29700 | 477 |
| 303 | 20230626 | 142500 | 7797499350 | 29700 | 29700 | 29750 | 29650 | 612 |
| 304 | 20230626 | 142400 | 7779323600 | 29700 | 29700 | 29750 | 29650 | 1195 |
| 305 | 20230626 | 142300 | 7743833200 | 29700 | 29700 | 29750 | 29700 | 1121 |
| 306 | 20230626 | 142200 | 7710537350 | 29700 | 29700 | 29750 | 29700 | 411 |
| 307 | 20230626 | 142100 | 7698330450 | 29700 | 29700 | 29750 | 29700 | 945 |
| 308 | 20230626 | 142000 | 7670263850 | 29700 | 29650 | 29700 | 29650 | 1942 |
| 309 | 20230626 | 141900 | 7612610000 | 29650 | 29700 | 29700 | 29650 | 1054 |
| 310 | 20230626 | 141800 | 7581341800 | 29650 | 29650 | 29700 | 29650 | 1160 |
| 311 | 20230626 | 141700 | 7546926600 | 29650 | 29700 | 29700 | 29650 | 1065 |
| 312 | 20230626 | 141600 | 7515314550 | 29650 | 29700 | 29750 | 29650 | 4726 |
| 313 | 20230626 | 141500 | 7374964300 | 29750 | 29700 | 29750 | 29700 | 1104 |
| 314 | 20230626 | 141400 | 7342169000 | 29700 | 29700 | 29750 | 29700 | 2029 |
| 315 | 20230626 | 141300 | 7281907650 | 29700 | 29750 | 29800 | 29700 | 1104 |
| 316 | 20230626 | 141200 | 7249079250 | 29750 | 29750 | 29800 | 29700 | 1405 |
| 317 | 20230626 | 141100 | 7207281550 | 29800 | 29750 | 29800 | 29750 | 1976 |
| 318 | 20230626 | 141000 | 7148495250 | 29750 | 29800 | 29800 | 29750 | 382 |
| 319 | 20230626 | 140900 | 7137129850 | 29800 | 29750 | 29800 | 29750 | 1561 |
| 320 | 20230626 | 140800 | 7090671450 | 29800 | 29800 | 29800 | 29750 | 8500 |
| 321 | 20230626 | 140700 | 6837472100 | 29800 | 29800 | 29850 | 29800 | 1679 |
| 322 | 20230626 | 140600 | 6787432450 | 29850 | 29850 | 29850 | 29800 | 304 |
| 323 | 20230626 | 140500 | 6778369000 | 29800 | 29850 | 29850 | 29800 | 1136 |
| 324 | 20230626 | 140400 | 6744507150 | 29800 | 29800 | 29850 | 29800 | 103 |
| 325 | 20230626 | 140300 | 6741437550 | 29850 | 29800 | 29850 | 29800 | 74 |
| 326 | 20230626 | 140200 | 6739230400 | 29850 | 29800 | 29850 | 29800 | 132 |
| 327 | 20230626 | 140100 | 6735295000 | 29800 | 29850 | 29850 | 29800 | 59 |
| 328 | 20230626 | 140000 | 6733536200 | 29800 | 29850 | 29850 | 29800 | 263 |
| 329 | 20230626 | 135900 | 6725696300 | 29850 | 29850 | 29850 | 29800 | 177 |
| 330 | 20230626 | 135800 | 6720420500 | 29850 | 29850 | 29850 | 29800 | 79 |
| 331 | 20230626 | 135700 | 6718062650 | 29800 | 29800 | 29850 | 29800 | 776 |
| 332 | 20230626 | 135600 | 6694903150 | 29800 | 29850 | 29850 | 29800 | 395 |
| 333 | 20230626 | 135500 | 6683127000 | 29850 | 29800 | 29850 | 29800 | 779 |
| 334 | 20230626 | 135400 | 6659874550 | 29850 | 29850 | 29850 | 29800 | 526 |
| 335 | 20230626 | 135300 | 6644175300 | 29850 | 29850 | 29850 | 29800 | 201 |
| 336 | 20230626 | 135200 | 6638176700 | 29850 | 29850 | 29900 | 29800 | 1250 |
| 337 | 20230626 | 135100 | 6600864650 | 29850 | 29850 | 29900 | 29850 | 163 |
| 338 | 20230626 | 135000 | 6595998050 | 29850 | 29850 | 29900 | 29850 | 1414 |
| 339 | 20230626 | 134900 | 6553789150 | 29800 | 29850 | 29850 | 29800 | 189 |
| 340 | 20230626 | 134800 | 6548150500 | 29850 | 29850 | 29850 | 29800 | 254 |
| 341 | 20230626 | 134700 | 6540568850 | 29850 | 29850 | 29850 | 29850 | 83 |
| 342 | 20230626 | 134600 | 6538091300 | 29850 | 29850 | 29850 | 29850 | 263 |
| 343 | 20230626 | 134500 | 6530240750 | 29850 | 29850 | 29850 | 29850 | 607 |
| 344 | 20230626 | 134400 | 6512121800 | 29900 | 29850 | 29900 | 29850 | 110 |
| 345 | 20230626 | 134300 | 6508836450 | 29900 | 29850 | 29900 | 29850 | 24 |
| 346 | 20230626 | 134200 | 6508119800 | 29900 | 29900 | 29900 | 29850 | 125 |
| 347 | 20230626 | 134100 | 6504383200 | 29850 | 29850 | 29850 | 29800 | 477 |
| 348 | 20230626 | 134000 | 6490145500 | 29850 | 29850 | 29850 | 29800 | 411 |
| 349 | 20230626 | 133900 | 6477880600 | 29850 | 29850 | 29850 | 29800 | 1899 |
| 350 | 20230626 | 133800 | 6421269100 | 29850 | 29900 | 29900 | 29800 | 1483 |
| 351 | 20230626 | 133700 | 6377007250 | 29900 | 29850 | 29900 | 29850 | 147 |
| 352 | 20230626 | 133600 | 6372614550 | 29850 | 29850 | 29900 | 29850 | 307 |
| 353 | 20230626 | 133500 | 6363448100 | 29850 | 29850 | 29900 | 29850 | 280 |
| 354 | 20230626 | 133400 | 6355089800 | 29850 | 29850 | 29900 | 29850 | 354 |
| 355 | 20230626 | 133300 | 6344522750 | 29850 | 29900 | 29900 | 29850 | 188 |
| 356 | 20230626 | 133200 | 6338909800 | 29900 | 29850 | 29900 | 29850 | 76 |
| 357 | 20230626 | 133100 | 6336639600 | 29900 | 29850 | 29900 | 29850 | 66 |
| 358 | 20230626 | 133000 | 6334668600 | 29850 | 29850 | 29900 | 29850 | 57 |
| 359 | 20230626 | 132900 | 6332965750 | 29900 | 29850 | 29900 | 29850 | 62 |
| 360 | 20230626 | 132800 | 6331114350 | 29850 | 29900 | 29900 | 29850 | 108 |
| 361 | 20230626 | 132700 | 6327888900 | 29850 | 29850 | 29850 | 29850 | 351 |
| 362 | 20230626 | 132600 | 6317411550 | 29850 | 29850 | 29900 | 29850 | 195 |
| 363 | 20230626 | 132500 | 6311590700 | 29900 | 29850 | 29900 | 29850 | 116 |
| 364 | 20230626 | 132400 | 6308127550 | 29850 | 29850 | 29850 | 29850 | 246 |
| 365 | 20230626 | 132300 | 6300784450 | 29850 | 29850 | 29850 | 29800 | 425 |
| 366 | 20230626 | 132200 | 6288107150 | 29800 | 29800 | 29850 | 29800 | 110 |
| 367 | 20230626 | 132100 | 6284826500 | 29850 | 29850 | 29850 | 29850 | 594 |
| 368 | 20230626 | 132000 | 6267095600 | 29900 | 29900 | 29900 | 29850 | 148 |
| 369 | 20230626 | 131900 | 6262676250 | 29850 | 29900 | 29900 | 29850 | 123 |
| 370 | 20230626 | 131800 | 6258998750 | 29900 | 29900 | 29900 | 29850 | 4410 |
| 371 | 20230626 | 131700 | 6127335150 | 29900 | 29900 | 29900 | 29900 | 286 |
| 372 | 20230626 | 131600 | 6118783750 | 29900 | 29850 | 29900 | 29850 | 469 |
| 373 | 20230626 | 131500 | 6104773400 | 29850 | 29900 | 29900 | 29850 | 1450 |
| 374 | 20230626 | 131400 | 6061471400 | 29900 | 29950 | 29950 | 29900 | 134 |
| 375 | 20230626 | 131300 | 6057464600 | 29950 | 29900 | 29950 | 29900 | 246 |
| 376 | 20230626 | 131200 | 6050108550 | 29900 | 29900 | 29900 | 29900 | 888 |
| 377 | 20230626 | 131100 | 6023557350 | 29900 | 29850 | 29900 | 29850 | 144 |
| 378 | 20230626 | 131000 | 6019251850 | 29850 | 29900 | 29950 | 29850 | 1380 |
| 379 | 20230626 | 130900 | 5977991850 | 29900 | 29900 | 29900 | 29900 | 606 |
| 380 | 20230626 | 130800 | 5959872450 | 29900 | 29900 | 29900 | 29900 | 312 |
| 381 | 20230626 | 130700 | 5950543650 | 29900 | 29950 | 29950 | 29900 | 28 |
| 382 | 20230626 | 130600 | 5949705500 | 29900 | 29950 | 29950 | 29900 | 14 |
| 383 | 20230626 | 130500 | 5949286300 | 29950 | 29900 | 29950 | 29900 | 19 |
| 384 | 20230626 | 130400 | 5948717450 | 29950 | 29950 | 29950 | 29950 | 12 |
| 385 | 20230626 | 130300 | 5948358050 | 29900 | 29950 | 29950 | 29900 | 1740 |
| 386 | 20230626 | 130200 | 5896325350 | 29950 | 30000 | 30000 | 29950 | 189 |
| 387 | 20230626 | 130100 | 5890664750 | 30000 | 29950 | 30000 | 29900 | 210 |
| 388 | 20230626 | 130000 | 5884376400 | 29950 | 29950 | 30000 | 29950 | 472 |
| 389 | 20230626 | 125900 | 5870239900 | 29950 | 29950 | 29950 | 29950 | 381 |
| 390 | 20230626 | 125800 | 5858828950 | 29950 | 29950 | 29950 | 29950 | 37 |
| 391 | 20230626 | 125700 | 5857720800 | 29950 | 29900 | 29950 | 29900 | 110 |
| 392 | 20230626 | 125600 | 5854431450 | 29900 | 29900 | 29950 | 29900 | 687 |
| 393 | 20230626 | 125500 | 5833873050 | 29950 | 29900 | 29950 | 29900 | 161 |
| 394 | 20230626 | 125400 | 5829053650 | 29900 | 29950 | 29950 | 29900 | 145 |
| 395 | 20230626 | 125300 | 5824717350 | 29900 | 29950 | 29950 | 29900 | 113 |
| 396 | 20230626 | 125200 | 5821334000 | 29950 | 29900 | 29950 | 29900 | 65 |
| 397 | 20230626 | 125100 | 5819390050 | 29950 | 29950 | 29950 | 29950 | 46 |
| 398 | 20230626 | 125000 | 5818012350 | 29950 | 29900 | 29950 | 29900 | 8 |
| 399 | 20230626 | 124900 | 5817772850 | 29950 | 29950 | 29950 | 29900 | 310 |
| 400 | 20230626 | 124800 | 5808488450 | 29950 | 29950 | 29950 | 29900 | 37 |
| 401 | 20230626 | 124700 | 5807380800 | 29900 | 29900 | 29900 | 29900 | 40 |
| 402 | 20230626 | 124600 | 5806184800 | 29950 | 29950 | 29950 | 29950 | 117 |
| 403 | 20230626 | 124500 | 5802680650 | 29950 | 29950 | 29950 | 29950 | 58 |
| 404 | 20230626 | 124400 | 5800943550 | 29950 | 29950 | 29950 | 29950 | 16 |
| 405 | 20230626 | 124300 | 5800464350 | 29950 | 29950 | 29950 | 29950 | 247 |
| 406 | 20230626 | 124200 | 5793066700 | 29950 | 29950 | 29950 | 29950 | 308 |
| 407 | 20230626 | 124100 | 5783842100 | 29950 | 29950 | 29950 | 29900 | 153 |
| 408 | 20230626 | 124000 | 5779267000 | 29950 | 29950 | 29950 | 29950 | 14 |
| 409 | 20230626 | 123900 | 5778847700 | 29900 | 29950 | 29950 | 29900 | 114 |
| 410 | 20230626 | 123800 | 5775435600 | 29950 | 30000 | 30000 | 29900 | 201 |
| 411 | 20230626 | 123700 | 5769415850 | 29950 | 29950 | 29950 | 29950 | 626 |
| 412 | 20230626 | 123600 | 5750667150 | 29950 | 29950 | 29950 | 29900 | 193 |
| 413 | 20230626 | 123500 | 5744889950 | 29950 | 29950 | 29950 | 29950 | 33 |
| 414 | 20230626 | 123400 | 5743901600 | 29950 | 29900 | 29950 | 29850 | 1720 |
| 415 | 20230626 | 123300 | 5692507550 | 29900 | 29900 | 29950 | 29900 | 214 |
| 416 | 20230626 | 123200 | 5686107450 | 29900 | 29950 | 29950 | 29900 | 1413 |
| 417 | 20230626 | 123100 | 5643843250 | 29950 | 29950 | 29950 | 29900 | 266 |
| 418 | 20230626 | 123000 | 5635881550 | 29950 | 29950 | 29950 | 29950 | 150 |
| 419 | 20230626 | 122900 | 5631389050 | 29900 | 29900 | 29900 | 29900 | 5 |
| 420 | 20230626 | 122800 | 5631239550 | 29900 | 29900 | 29950 | 29900 | 122 |
| 421 | 20230626 | 122700 | 5627591650 | 29900 | 29900 | 29950 | 29900 | 1324 |
| 422 | 20230626 | 122600 | 5588003750 | 29950 | 29950 | 29950 | 29900 | 268 |
| 423 | 20230626 | 122500 | 5579989800 | 29950 | 29950 | 29950 | 29950 | 184 |
| 424 | 20230626 | 122400 | 5574479000 | 29950 | 29950 | 29950 | 29950 | 369 |
| 425 | 20230626 | 122300 | 5563427450 | 29950 | 30000 | 30000 | 29950 | 97 |
| 426 | 20230626 | 122200 | 5560519200 | 30000 | 30000 | 30000 | 30000 | 920 |
| 427 | 20230626 | 122100 | 5532919200 | 30000 | 30000 | 30000 | 30000 | 134 |
| 428 | 20230626 | 122000 | 5528899200 | 30000 | 30000 | 30000 | 29950 | 14 |
| 429 | 20230626 | 121900 | 5528479350 | 30000 | 30000 | 30000 | 30000 | 170 |
| 430 | 20230626 | 121800 | 5523379350 | 30000 | 30000 | 30000 | 30000 | 102 |
| 431 | 20230626 | 121700 | 5520319350 | 30000 | 30000 | 30000 | 30000 | 6 |
| 432 | 20230626 | 121600 | 5520139350 | 30000 | 30000 | 30000 | 30000 | 6 |
| 433 | 20230626 | 121500 | 5519959350 | 30000 | 30000 | 30000 | 30000 | 12 |
| 434 | 20230626 | 121400 | 5519599350 | 30000 | 30000 | 30000 | 30000 | 210 |
| 435 | 20230626 | 121300 | 5513299350 | 29950 | 29950 | 29950 | 29950 | 231 |
| 436 | 20230626 | 121200 | 5506380900 | 29950 | 30000 | 30000 | 29950 | 222 |
| 437 | 20230626 | 121100 | 5499725900 | 30000 | 29950 | 30000 | 29950 | 43 |
| 438 | 20230626 | 121000 | 5498436000 | 29900 | 29950 | 30000 | 29900 | 926 |
| 439 | 20230626 | 120900 | 5470683300 | 29900 | 29950 | 29950 | 29900 | 14 |
| 440 | 20230626 | 120800 | 5470264550 | 29950 | 29900 | 29950 | 29900 | 72 |
| 441 | 20230626 | 120700 | 5468110400 | 29900 | 29900 | 29900 | 29900 | 518 |
| 442 | 20230626 | 120600 | 5452622200 | 29900 | 29950 | 29950 | 29900 | 304 |
| 443 | 20230626 | 120500 | 5443532100 | 29950 | 29950 | 29950 | 29900 | 170 |
| 444 | 20230626 | 120400 | 5438441750 | 29950 | 29900 | 29950 | 29900 | 103 |
| 445 | 20230626 | 120300 | 5435360650 | 29900 | 29900 | 29950 | 29900 | 115 |
| 446 | 20230626 | 120200 | 5431921950 | 29950 | 29950 | 29950 | 29950 | 35 |
| 447 | 20230626 | 120100 | 5430873700 | 29950 | 29950 | 29950 | 29900 | 205 |
| 448 | 20230626 | 120000 | 5424739100 | 29950 | 29950 | 29950 | 29950 | 1 |
| 449 | 20230626 | 115900 | 5424709150 | 29850 | 29850 | 29850 | 29850 | 50 |
| 450 | 20230626 | 115800 | 5423216650 | 29950 | 29850 | 29950 | 29800 | 602 |
| 451 | 20230626 | 115700 | 5405224600 | 29850 | 29900 | 29900 | 29850 | 697 |
| 452 | 20230626 | 115600 | 5384415900 | 29900 | 29900 | 29900 | 29850 | 411 |
| 453 | 20230626 | 115500 | 5372130800 | 29900 | 29800 | 29900 | 29800 | 33 |
| 454 | 20230626 | 115400 | 5371145800 | 29850 | 29800 | 29900 | 29800 | 2185 |
| 455 | 20230626 | 115300 | 5306023500 | 29800 | 29950 | 30000 | 29800 | 9226 |
| 456 | 20230626 | 115200 | 5030318800 | 30000 | 30000 | 30000 | 30000 | 82 |
| 457 | 20230626 | 115100 | 5027858800 | 30000 | 29950 | 30000 | 29950 | 542 |
| 458 | 20230626 | 115000 | 5011625750 | 29950 | 30000 | 30000 | 29950 | 539 |
| 459 | 20230626 | 114900 | 4995457200 | 30000 | 29950 | 30000 | 29950 | 36 |
| 460 | 20230626 | 114800 | 4994378950 | 30000 | 29950 | 30000 | 29950 | 135 |
| 461 | 20230626 | 114700 | 4990335650 | 29950 | 30000 | 30000 | 29950 | 219 |
| 462 | 20230626 | 114600 | 4983767550 | 29950 | 29950 | 30000 | 29950 | 606 |
| 463 | 20230626 | 114500 | 4965611250 | 30000 | 30000 | 30000 | 29950 | 379 |
| 464 | 20230626 | 114400 | 4954241300 | 30000 | 30000 | 30000 | 30000 | 35 |
| 465 | 20230626 | 114300 | 4953191300 | 30000 | 30000 | 30050 | 30000 | 1800 |
| 466 | 20230626 | 114200 | 4899190150 | 30000 | 30000 | 30050 | 30000 | 522 |
| 467 | 20230626 | 114100 | 4883530050 | 30000 | 30050 | 30050 | 30000 | 12 |
| 468 | 20230626 | 114000 | 4883169700 | 30050 | 30050 | 30050 | 30050 | 4 |
| 469 | 20230626 | 113900 | 4883049500 | 30050 | 30000 | 30050 | 30000 | 82 |
| 470 | 20230626 | 113800 | 4880588050 | 30000 | 30050 | 30050 | 30000 | 149 |
| 471 | 20230626 | 113700 | 4876117550 | 30000 | 30000 | 30050 | 30000 | 134 |
| 472 | 20230626 | 113600 | 4872097500 | 30050 | 30050 | 30050 | 30000 | 33 |
| 473 | 20230626 | 113500 | 4871106350 | 30000 | 30050 | 30050 | 30000 | 8 |
| 474 | 20230626 | 113400 | 4870866300 | 30050 | 30050 | 30050 | 30000 | 32 |
| 475 | 20230626 | 113300 | 4869905200 | 30050 | 30000 | 30050 | 30000 | 73 |
| 476 | 20230626 | 113200 | 4867711700 | 30050 | 30050 | 30050 | 30050 | 132 |
| 477 | 20230626 | 113100 | 4863745100 | 30050 | 30050 | 30050 | 30050 | 546 |
| 478 | 20230626 | 113000 | 4847337800 | 30050 | 30100 | 30100 | 30050 | 313 |
| 479 | 20230626 | 112900 | 4837932100 | 30050 | 30050 | 30050 | 30050 | 81 |
| 480 | 20230626 | 112800 | 4835498050 | 30050 | 30100 | 30100 | 30050 | 606 |
| 481 | 20230626 | 112700 | 4817280950 | 30100 | 30100 | 30100 | 30050 | 81 |
| 482 | 20230626 | 112600 | 4814844100 | 30100 | 30100 | 30100 | 30100 | 20 |
| 483 | 20230626 | 112500 | 4814242100 | 30100 | 30100 | 30100 | 30100 | 126 |
| 484 | 20230626 | 112400 | 4810449500 | 30050 | 30100 | 30100 | 30050 | 118 |
| 485 | 20230626 | 112300 | 4806898600 | 30050 | 30100 | 30100 | 30050 | 74 |
| 486 | 20230626 | 112200 | 4804673700 | 30050 | 30050 | 30050 | 30050 | 89 |
| 487 | 20230626 | 112100 | 4801999250 | 30050 | 30050 | 30100 | 30050 | 38 |
| 488 | 20230626 | 112000 | 4800857200 | 30050 | 30050 | 30050 | 30050 | 287 |
| 489 | 20230626 | 111900 | 4792232850 | 30050 | 30050 | 30050 | 30000 | 312 |
| 490 | 20230626 | 111800 | 4782862300 | 30050 | 30050 | 30050 | 30050 | 140 |
| 491 | 20230626 | 111700 | 4778655300 | 30050 | 30050 | 30100 | 30050 | 21 |
| 492 | 20230626 | 111600 | 4778023950 | 30050 | 30050 | 30050 | 30050 | 488 |
| 493 | 20230626 | 111500 | 4763359550 | 30050 | 30050 | 30050 | 30050 | 40 |
| 494 | 20230626 | 111400 | 4762157550 | 30050 | 30000 | 30050 | 30000 | 40 |
| 495 | 20230626 | 111300 | 4760956400 | 30000 | 30050 | 30050 | 30000 | 25 |
| 496 | 20230626 | 111200 | 4760205900 | 30050 | 30050 | 30050 | 30050 | 4 |
| 497 | 20230626 | 111100 | 4760085700 | 30000 | 30000 | 30000 | 30000 | 776 |
| 498 | 20230626 | 111000 | 4736805700 | 30000 | 30050 | 30050 | 30000 | 102 |
| 499 | 20230626 | 110900 | 4733743650 | 30050 | 30050 | 30050 | 30000 | 55 |
| 500 | 20230626 | 110800 | 4732091450 | 30000 | 30050 | 30100 | 30000 | 103 |
| 501 | 20230626 | 110700 | 4729000800 | 30100 | 29950 | 30100 | 29950 | 39 |
| 502 | 20230626 | 110600 | 4727831700 | 29950 | 30000 | 30000 | 29950 | 372 |
| 503 | 20230626 | 110500 | 4716681900 | 30000 | 30000 | 30000 | 30000 | 51 |
| 504 | 20230626 | 110400 | 4715151900 | 30000 | 30000 | 30000 | 30000 | 1303 |
| 505 | 20230626 | 110300 | 4676061900 | 30000 | 30050 | 30050 | 30000 | 374 |
| 506 | 20230626 | 110200 | 4664823750 | 30100 | 30050 | 30100 | 30050 | 102 |
| 507 | 20230626 | 110100 | 4661753650 | 30050 | 30050 | 30100 | 30000 | 996 |
| 508 | 20230626 | 110000 | 4631825800 | 30050 | 30000 | 30050 | 29950 | 1284 |
| 509 | 20230626 | 105900 | 4593305450 | 30000 | 30000 | 30000 | 29950 | 1059 |
| 510 | 20230626 | 105800 | 4561535600 | 30050 | 30000 | 30050 | 30000 | 340 |
| 511 | 20230626 | 105700 | 4551335250 | 30050 | 30050 | 30050 | 30000 | 343 |
| 512 | 20230626 | 105600 | 4541044700 | 30050 | 30050 | 30050 | 30050 | 45 |
| 513 | 20230626 | 105500 | 4539692450 | 30050 | 30050 | 30050 | 30050 | 63 |
| 514 | 20230626 | 105400 | 4537799300 | 30050 | 30050 | 30050 | 30000 | 154 |
| 515 | 20230626 | 105300 | 4533172750 | 30050 | 30050 | 30050 | 30050 | 112 |
| 516 | 20230626 | 105200 | 4529807150 | 30000 | 30050 | 30050 | 30000 | 117 |
| 517 | 20230626 | 105100 | 4526296150 | 30050 | 30050 | 30050 | 30050 | 204 |
| 518 | 20230626 | 105000 | 4520165950 | 30050 | 30050 | 30050 | 30000 | 75 |
| 519 | 20230626 | 104900 | 4517912300 | 30050 | 30050 | 30100 | 30050 | 418 |
| 520 | 20230626 | 104800 | 4505346300 | 30050 | 30050 | 30050 | 30050 | 152 |
| 521 | 20230626 | 104700 | 4500778700 | 30000 | 30100 | 30100 | 30000 | 156 |
| 522 | 20230626 | 104600 | 4496092700 | 30100 | 30050 | 30100 | 30000 | 578 |
| 523 | 20230626 | 104500 | 4478724450 | 30100 | 30000 | 30100 | 30000 | 751 |
| 524 | 20230626 | 104400 | 4456157550 | 30000 | 30000 | 30000 | 30000 | 351 |
| 525 | 20230626 | 104300 | 4445627550 | 30050 | 30000 | 30050 | 30000 | 491 |
| 526 | 20230626 | 104200 | 4430883700 | 30000 | 29950 | 30000 | 29950 | 268 |
| 527 | 20230626 | 104100 | 4422852500 | 30000 | 30000 | 30000 | 29900 | 442 |
| 528 | 20230626 | 104000 | 4409635500 | 30000 | 29900 | 30000 | 29900 | 21 |
| 529 | 20230626 | 103900 | 4409007000 | 29900 | 30000 | 30000 | 29900 | 456 |
| 530 | 20230626 | 103800 | 4395350050 | 30000 | 30000 | 30000 | 30000 | 122 |
| 531 | 20230626 | 103700 | 4391690050 | 29900 | 29900 | 30000 | 29900 | 572 |
| 532 | 20230626 | 103600 | 4374558800 | 29950 | 29950 | 29950 | 29900 | 166 |
| 533 | 20230626 | 103500 | 4369587600 | 29950 | 29950 | 29950 | 29900 | 124 |
| 534 | 20230626 | 103400 | 4365876100 | 29950 | 29950 | 29950 | 29900 | 302 |
| 535 | 20230626 | 103300 | 4356845500 | 29950 | 29950 | 30000 | 29900 | 4069 |
| 536 | 20230626 | 103200 | 4234976450 | 30000 | 29950 | 30000 | 29950 | 184 |
| 537 | 20230626 | 103100 | 4229465600 | 30000 | 30050 | 30050 | 30000 | 2648 |
| 538 | 20230626 | 103000 | 4150025550 | 30050 | 30100 | 30100 | 30000 | 365 |
| 539 | 20230626 | 102900 | 4139043900 | 30100 | 30050 | 30100 | 30050 | 386 |
| 540 | 20230626 | 102800 | 4127444400 | 30050 | 30050 | 30050 | 30000 | 689 |
| 541 | 20230626 | 102700 | 4106741850 | 30050 | 30000 | 30050 | 30000 | 1919 |
| 542 | 20230626 | 102600 | 4049121800 | 30000 | 30000 | 30000 | 29950 | 2041 |
| 543 | 20230626 | 102500 | 3987894600 | 30000 | 30000 | 30000 | 29950 | 701 |
| 544 | 20230626 | 102400 | 3966868300 | 30000 | 30000 | 30000 | 29950 | 329 |
| 545 | 20230626 | 102300 | 3957014150 | 30000 | 30000 | 30000 | 29950 | 158 |
| 546 | 20230626 | 102200 | 3952281800 | 30000 | 29950 | 30000 | 29950 | 560 |
| 547 | 20230626 | 102100 | 3935504700 | 29950 | 29950 | 29950 | 29950 | 238 |
| 548 | 20230626 | 102000 | 3928376600 | 30000 | 30000 | 30000 | 30000 | 16 |
| 549 | 20230626 | 101900 | 3927896600 | 29950 | 29950 | 29950 | 29950 | 30 |
| 550 | 20230626 | 101800 | 3926998100 | 30000 | 29900 | 30000 | 29900 | 277 |
| 551 | 20230626 | 101700 | 3918712250 | 29950 | 29900 | 29950 | 29850 | 366 |
| 552 | 20230626 | 101600 | 3907783400 | 29850 | 29950 | 29950 | 29850 | 3219 |
| 553 | 20230626 | 101500 | 3811518100 | 29950 | 30000 | 30000 | 29950 | 2270 |
| 554 | 20230626 | 101400 | 3743525200 | 30000 | 30000 | 30050 | 29950 | 927 |
| 555 | 20230626 | 101300 | 3715715250 | 30050 | 30050 | 30100 | 30050 | 245 |
| 556 | 20230626 | 101200 | 3708351250 | 30000 | 30100 | 30100 | 30000 | 1438 |
| 557 | 20230626 | 101100 | 3665160900 | 30050 | 30050 | 30100 | 30050 | 545 |
| 558 | 20230626 | 101000 | 3648781300 | 30100 | 30050 | 30100 | 30050 | 116 |
| 559 | 20230626 | 100900 | 3645295150 | 30050 | 30100 | 30100 | 30050 | 348 |
| 560 | 20230626 | 100800 | 3634821850 | 30100 | 30150 | 30150 | 30100 | 1200 |
| 561 | 20230626 | 100700 | 3598691800 | 30150 | 30200 | 30250 | 30100 | 523 |
| 562 | 20230626 | 100600 | 3582921650 | 30200 | 30200 | 30200 | 30100 | 3569 |
| 563 | 20230626 | 100500 | 3475224250 | 30200 | 30100 | 30200 | 30100 | 397 |
| 564 | 20230626 | 100400 | 3463236950 | 30100 | 30100 | 30250 | 30100 | 7050 |
| 565 | 20230626 | 100300 | 3250389350 | 30050 | 30050 | 30100 | 30050 | 226 |
| 566 | 20230626 | 100200 | 3243593450 | 30050 | 30050 | 30050 | 30000 | 3424 |
| 567 | 20230626 | 100100 | 3140730200 | 30050 | 30000 | 30050 | 30000 | 50 |
| 568 | 20230626 | 100000 | 3139230100 | 30000 | 29950 | 30000 | 29950 | 3677 |
| 569 | 20230626 | 095900 | 3029096500 | 29900 | 30000 | 30000 | 29900 | 3431 |
| 570 | 20230626 | 095800 | 2926345050 | 29950 | 30050 | 30050 | 29950 | 809 |
| 571 | 20230626 | 095700 | 2902095300 | 30050 | 30050 | 30050 | 30000 | 635 |
| 572 | 20230626 | 095600 | 2883043700 | 30050 | 30050 | 30050 | 30050 | 65 |
| 573 | 20230626 | 095500 | 2881090450 | 30050 | 30000 | 30050 | 30000 | 254 |
| 574 | 20230626 | 095400 | 2873467250 | 30050 | 30050 | 30050 | 30000 | 1398 |
| 575 | 20230626 | 095300 | 2831498850 | 30050 | 30100 | 30150 | 30050 | 1989 |
| 576 | 20230626 | 095200 | 2771695600 | 30100 | 30100 | 30100 | 30100 | 252 |
| 577 | 20230626 | 095100 | 2764110400 | 30100 | 30100 | 30150 | 30050 | 247 |
| 578 | 20230626 | 095000 | 2756680450 | 30100 | 30050 | 30150 | 30050 | 4159 |
| 579 | 20230626 | 094900 | 2631641800 | 30000 | 30000 | 30000 | 30000 | 1454 |
| 580 | 20230626 | 094800 | 2588021800 | 30000 | 30000 | 30000 | 29950 | 569 |
| 581 | 20230626 | 094700 | 2570967800 | 29950 | 30000 | 30000 | 29950 | 216 |
| 582 | 20230626 | 094600 | 2564489450 | 30000 | 30000 | 30000 | 29900 | 925 |
| 583 | 20230626 | 094500 | 2536794300 | 30000 | 30000 | 30000 | 29950 | 1597 |
| 584 | 20230626 | 094400 | 2488889250 | 30000 | 30000 | 30050 | 30000 | 353 |
| 585 | 20230626 | 094300 | 2478299200 | 30000 | 30000 | 30000 | 30000 | 272 |
| 586 | 20230626 | 094200 | 2470139200 | 30000 | 30050 | 30050 | 30000 | 1167 |
| 587 | 20230626 | 094100 | 2435118950 | 30050 | 30050 | 30050 | 30000 | 577 |
| 588 | 20230626 | 094000 | 2417798100 | 30050 | 30050 | 30100 | 30000 | 588 |
| 589 | 20230626 | 093900 | 2400129200 | 30050 | 30050 | 30100 | 30050 | 781 |
| 590 | 20230626 | 093800 | 2376651700 | 30050 | 30100 | 30100 | 30050 | 705 |
| 591 | 20230626 | 093700 | 2355460350 | 30100 | 30100 | 30100 | 30050 | 1473 |
| 592 | 20230626 | 093600 | 2311168150 | 30100 | 30100 | 30100 | 30050 | 482 |
| 593 | 20230626 | 093500 | 2296660100 | 30100 | 30100 | 30100 | 30050 | 1207 |
| 594 | 20230626 | 093400 | 2260358250 | 30100 | 30100 | 30150 | 30100 | 692 |
| 595 | 20230626 | 093300 | 2239528350 | 30100 | 30050 | 30100 | 30050 | 3261 |
| 596 | 20230626 | 093200 | 2141485750 | 30000 | 30000 | 30050 | 30000 | 1328 |
| 597 | 20230626 | 093100 | 2101609400 | 30000 | 30000 | 30050 | 30000 | 165 |
| 598 | 20230626 | 093000 | 2096658650 | 30050 | 30050 | 30050 | 30000 | 1526 |
| 599 | 20230626 | 092900 | 2050844800 | 30050 | 30100 | 30100 | 30050 | 582 |
| 600 | 20230626 | 092800 | 2033355400 | 30100 | 30050 | 30100 | 30000 | 1584 |
| 601 | 20230626 | 092700 | 1985790850 | 30050 | 29950 | 30050 | 29950 | 2532 |
| 602 | 20230626 | 092600 | 1909806100 | 29950 | 29900 | 29950 | 29850 | 1935 |
| 603 | 20230626 | 092500 | 1851937500 | 29950 | 29950 | 29950 | 29900 | 1250 |
| 604 | 20230626 | 092400 | 1814557750 | 29950 | 29950 | 30000 | 29900 | 1195 |
| 605 | 20230626 | 092300 | 1778765650 | 30000 | 30000 | 30050 | 30000 | 840 |
| 606 | 20230626 | 092200 | 1753565550 | 30000 | 30000 | 30000 | 29950 | 462 |
| 607 | 20230626 | 092100 | 1739718250 | 30000 | 30000 | 30000 | 29950 | 699 |
| 608 | 20230626 | 092000 | 1718771650 | 30000 | 30000 | 30000 | 29900 | 423 |
| 609 | 20230626 | 091900 | 1706101250 | 30000 | 29950 | 30000 | 29950 | 768 |
| 610 | 20230626 | 091800 | 1683068400 | 29950 | 29900 | 29950 | 29900 | 536 |
| 611 | 20230626 | 091700 | 1667025550 | 29950 | 29950 | 30000 | 29900 | 3213 |
| 612 | 20230626 | 091600 | 1570732700 | 29950 | 29950 | 30000 | 29950 | 717 |
| 613 | 20230626 | 091500 | 1549253050 | 30000 | 29800 | 30000 | 29800 | 2116 |
| 614 | 20230626 | 091400 | 1485943800 | 29800 | 29800 | 29850 | 29750 | 2634 |
| 615 | 20230626 | 091300 | 1407454550 | 29800 | 29900 | 29900 | 29800 | 796 |
| 616 | 20230626 | 091200 | 1383699000 | 29900 | 29900 | 29900 | 29850 | 1274 |
| 617 | 20230626 | 091100 | 1345622400 | 29900 | 29750 | 29900 | 29750 | 7978 |
| 618 | 20230626 | 091000 | 1107566850 | 29750 | 29800 | 29800 | 29750 | 997 |
| 619 | 20230626 | 090900 | 1077882350 | 29750 | 29700 | 29800 | 29700 | 1389 |
| 620 | 20230626 | 090800 | 1036570150 | 29750 | 29600 | 29750 | 29600 | 2505 |
| 621 | 20230626 | 090700 | 962234400 | 29600 | 29650 | 29700 | 29600 | 4594 |
| 622 | 20230626 | 090600 | 826131750 | 29650 | 29750 | 29750 | 29600 | 4150 |
| 623 | 20230626 | 090500 | 702962000 | 29750 | 29750 | 29800 | 29700 | 2477 |
| 624 | 20230626 | 090400 | 629337900 | 29750 | 29800 | 29850 | 29750 | 4672 |
| 625 | 20230626 | 090300 | 490203600 | 29800 | 29900 | 29900 | 29800 | 4106 |
| 626 | 20230626 | 090200 | 367730400 | 29900 | 29950 | 29950 | 29850 | 3695 |
| 627 | 20230626 | 090100 | 257257000 | 29950 | 30050 | 30100 | 29950 | 3598 |
| 628 | 20230626 | 090000 | 149261850 | 30050 | 30050 | 30200 | 30050 | 4713 |