34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 192400 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 7217 |
| 3 | 20230626 | 192300 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 4 | 20230626 | 192200 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 5 | 20230626 | 192100 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 6 | 20230626 | 192000 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 7 | 20230626 | 191900 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 8 | 20230626 | 191800 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 9 | 20230626 | 191700 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 10 | 20230626 | 191600 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 11 | 20230626 | 191500 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 12 | 20230626 | 191400 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 13 | 20230626 | 191300 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 14 | 20230626 | 191200 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 15 | 20230626 | 191100 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 16 | 20230626 | 191000 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 17 | 20230626 | 190900 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 18 | 20230626 | 190800 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 19 | 20230626 | 190700 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 20 | 20230626 | 190600 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 21 | 20230626 | 190500 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 22 | 20230626 | 190400 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 23 | 20230626 | 190300 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 24 | 20230626 | 190200 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 25 | 20230626 | 190100 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 26 | 20230626 | 190000 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 27 | 20230626 | 185900 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 28 | 20230626 | 185800 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 29 | 20230626 | 185700 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 30 | 20230626 | 185600 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 31 | 20230626 | 185500 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 32 | 20230626 | 185400 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 7217 |
| 33 | 20230626 | 185300 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 34 | 20230626 | 185200 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 35 | 20230626 | 185100 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 36 | 20230626 | 185000 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 37 | 20230626 | 184900 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 38 | 20230626 | 184800 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 39 | 20230626 | 184700 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 40 | 20230626 | 184600 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 41 | 20230626 | 184500 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 42 | 20230626 | 184400 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 43 | 20230626 | 184300 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 44 | 20230626 | 184200 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 45 | 20230626 | 184100 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 46 | 20230626 | 184000 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 47 | 20230626 | 183900 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 48 | 20230626 | 183800 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 49 | 20230626 | 183700 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 50 | 20230626 | 183600 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 51 | 20230626 | 183500 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 52 | 20230626 | 183400 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 53 | 20230626 | 183300 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 54 | 20230626 | 183200 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 55 | 20230626 | 183100 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 56 | 20230626 | 183000 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 57 | 20230626 | 182900 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 58 | 20230626 | 182800 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 59 | 20230626 | 182700 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 60 | 20230626 | 182600 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 61 | 20230626 | 182500 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 62 | 20230626 | 182400 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 7217 |
| 63 | 20230626 | 182300 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 64 | 20230626 | 182200 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 65 | 20230626 | 182100 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 66 | 20230626 | 182000 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 67 | 20230626 | 181900 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 68 | 20230626 | 181800 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 69 | 20230626 | 181700 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 70 | 20230626 | 181600 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 71 | 20230626 | 181500 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 72 | 20230626 | 181400 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 73 | 20230626 | 181300 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 74 | 20230626 | 181200 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 75 | 20230626 | 181100 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 76 | 20230626 | 181000 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 77 | 20230626 | 180900 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 78 | 20230626 | 180800 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 79 | 20230626 | 180700 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 80 | 20230626 | 180600 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 81 | 20230626 | 180500 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 82 | 20230626 | 180400 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 83 | 20230626 | 180300 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 84 | 20230626 | 180200 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 85 | 20230626 | 180100 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 86 | 20230626 | 180000 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 87 | 20230626 | 175900 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 88 | 20230626 | 175800 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 89 | 20230626 | 175700 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 90 | 20230626 | 175600 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 91 | 20230626 | 175500 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 92 | 20230626 | 175400 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 7217 |
| 93 | 20230626 | 175300 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 94 | 20230626 | 175200 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 95 | 20230626 | 175100 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 96 | 20230626 | 175000 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 97 | 20230626 | 174900 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 98 | 20230626 | 174800 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 99 | 20230626 | 174700 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 100 | 20230626 | 174600 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 101 | 20230626 | 174500 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 102 | 20230626 | 174400 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 103 | 20230626 | 174300 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 104 | 20230626 | 174200 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 105 | 20230626 | 174100 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 106 | 20230626 | 174000 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 107 | 20230626 | 173900 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 108 | 20230626 | 173800 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 109 | 20230626 | 173700 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 110 | 20230626 | 173600 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 111 | 20230626 | 173500 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 112 | 20230626 | 173400 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 113 | 20230626 | 173300 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 114 | 20230626 | 173200 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 115 | 20230626 | 173100 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 116 | 20230626 | 173000 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 117 | 20230626 | 172900 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 118 | 20230626 | 172800 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 119 | 20230626 | 172700 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 120 | 20230626 | 172600 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 121 | 20230626 | 172500 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 122 | 20230626 | 172400 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 7217 |
| 123 | 20230626 | 172300 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 124 | 20230626 | 172200 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 125 | 20230626 | 172100 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 126 | 20230626 | 172000 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 127 | 20230626 | 171900 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 128 | 20230626 | 171800 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 129 | 20230626 | 171700 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 130 | 20230626 | 171600 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 131 | 20230626 | 171500 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 132 | 20230626 | 171400 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 133 | 20230626 | 171300 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 134 | 20230626 | 171200 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 135 | 20230626 | 171100 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 136 | 20230626 | 171000 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 137 | 20230626 | 170900 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 138 | 20230626 | 170800 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 139 | 20230626 | 170700 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 140 | 20230626 | 170600 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 141 | 20230626 | 170500 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 142 | 20230626 | 170400 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 143 | 20230626 | 170300 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 144 | 20230626 | 170200 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 145 | 20230626 | 170100 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 146 | 20230626 | 170000 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 147 | 20230626 | 165900 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 148 | 20230626 | 165800 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 149 | 20230626 | 165700 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 150 | 20230626 | 165600 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 151 | 20230626 | 165500 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 152 | 20230626 | 165400 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 7217 |
| 153 | 20230626 | 165300 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 154 | 20230626 | 165200 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 155 | 20230626 | 165100 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 156 | 20230626 | 165000 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 157 | 20230626 | 164900 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 158 | 20230626 | 164800 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 159 | 20230626 | 164700 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 160 | 20230626 | 164600 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 161 | 20230626 | 164500 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 162 | 20230626 | 164400 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 163 | 20230626 | 164300 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 164 | 20230626 | 164200 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 165 | 20230626 | 164100 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 166 | 20230626 | 164000 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 167 | 20230626 | 163900 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 168 | 20230626 | 163800 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 169 | 20230626 | 163700 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 170 | 20230626 | 163600 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 171 | 20230626 | 163500 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 172 | 20230626 | 163400 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 173 | 20230626 | 163300 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 174 | 20230626 | 163200 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 175 | 20230626 | 163100 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 176 | 20230626 | 163000 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 177 | 20230626 | 162900 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 178 | 20230626 | 162800 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 179 | 20230626 | 162700 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 180 | 20230626 | 162600 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 181 | 20230626 | 162500 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 182 | 20230626 | 162400 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 7217 |
| 183 | 20230626 | 162300 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 184 | 20230626 | 162200 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 185 | 20230626 | 162100 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 186 | 20230626 | 162000 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 187 | 20230626 | 161900 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 188 | 20230626 | 161800 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 189 | 20230626 | 161700 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 190 | 20230626 | 161600 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 191 | 20230626 | 161500 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 192 | 20230626 | 161400 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 193 | 20230626 | 161300 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 194 | 20230626 | 161200 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 195 | 20230626 | 161100 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 196 | 20230626 | 161000 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 197 | 20230626 | 160900 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 198 | 20230626 | 160800 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 199 | 20230626 | 160700 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 200 | 20230626 | 160600 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 201 | 20230626 | 160500 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 202 | 20230626 | 160400 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 203 | 20230626 | 160300 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 204 | 20230626 | 160200 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 205 | 20230626 | 160100 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 206 | 20230626 | 160000 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 207 | 20230626 | 155900 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 208 | 20230626 | 155800 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 209 | 20230626 | 155700 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 210 | 20230626 | 155600 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 211 | 20230626 | 155500 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 212 | 20230626 | 155400 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 7217 |
| 213 | 20230626 | 155300 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 214 | 20230626 | 155200 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 215 | 20230626 | 155100 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 216 | 20230626 | 155000 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 217 | 20230626 | 154900 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 218 | 20230626 | 154800 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 219 | 20230626 | 154700 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 220 | 20230626 | 154600 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 221 | 20230626 | 154500 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 222 | 20230626 | 154400 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 223 | 20230626 | 154300 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 224 | 20230626 | 154200 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 225 | 20230626 | 154100 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 226 | 20230626 | 154000 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 227 | 20230626 | 153900 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 228 | 20230626 | 153800 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 229 | 20230626 | 153700 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 230 | 20230626 | 153600 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 231 | 20230626 | 153500 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 232 | 20230626 | 153400 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 233 | 20230626 | 153300 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 234 | 20230626 | 153200 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 235 | 20230626 | 153100 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 236 | 20230626 | 153000 | 54407715750 | 46050 | 46050 | 46050 | 46050 | 7217 |
| 237 | 20230626 | 152900 | 54075372900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 238 | 20230626 | 152800 | 54075372900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 239 | 20230626 | 152700 | 54075372900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 240 | 20230626 | 152600 | 54075372900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 241 | 20230626 | 152500 | 54075372900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 242 | 20230626 | 152400 | 54075372900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 243 | 20230626 | 152300 | 54075372900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 244 | 20230626 | 152200 | 54075372900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 245 | 20230626 | 152100 | 54075372900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 246 | 20230626 | 152000 | 54075372900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 247 | 20230626 | 151900 | 54075372900 | 46350 | 46200 | 46400 | 45600 | 6339 |
| 248 | 20230626 | 151800 | 53783246650 | 46200 | 46000 | 46250 | 46000 | 1350 |
| 249 | 20230626 | 151700 | 53721037900 | 46050 | 45850 | 46100 | 45850 | 1895 |
| 250 | 20230626 | 151600 | 53633929500 | 45850 | 45600 | 45850 | 45500 | 2604 |
| 251 | 20230626 | 151500 | 53515037350 | 45600 | 45550 | 45650 | 45500 | 2249 |
| 252 | 20230626 | 151400 | 53412653300 | 45500 | 45550 | 45550 | 45500 | 2097 |
| 253 | 20230626 | 151300 | 53317138400 | 45600 | 45600 | 45650 | 45600 | 882 |
| 254 | 20230626 | 151200 | 53276908750 | 45600 | 45700 | 45700 | 45600 | 2601 |
| 255 | 20230626 | 151100 | 53158247700 | 45700 | 45700 | 45700 | 45650 | 500 |
| 256 | 20230626 | 151000 | 53135411500 | 45700 | 45750 | 45750 | 45700 | 542 |
| 257 | 20230626 | 150900 | 53110641000 | 45700 | 45700 | 45750 | 45650 | 547 |
| 258 | 20230626 | 150800 | 53085650550 | 45700 | 45650 | 45700 | 45650 | 451 |
| 259 | 20230626 | 150700 | 53065056250 | 45700 | 45800 | 45800 | 45650 | 1608 |
| 260 | 20230626 | 150600 | 52991547400 | 45800 | 45850 | 45850 | 45800 | 918 |
| 261 | 20230626 | 150500 | 52949502400 | 45850 | 45800 | 45900 | 45700 | 1560 |
| 262 | 20230626 | 150400 | 52878062650 | 45750 | 45750 | 45800 | 45750 | 1060 |
| 263 | 20230626 | 150300 | 52829555700 | 45750 | 45850 | 45850 | 45750 | 903 |
| 264 | 20230626 | 150200 | 52788217800 | 45850 | 45850 | 45850 | 45750 | 625 |
| 265 | 20230626 | 150100 | 52759587950 | 45850 | 45750 | 45900 | 45750 | 487 |
| 266 | 20230626 | 150000 | 52737277500 | 45800 | 45850 | 45850 | 45800 | 1432 |
| 267 | 20230626 | 145900 | 52671666700 | 45850 | 45900 | 45900 | 45800 | 857 |
| 268 | 20230626 | 145800 | 52632370850 | 45900 | 45800 | 45900 | 45750 | 897 |
| 269 | 20230626 | 145700 | 52591257350 | 45800 | 45700 | 45800 | 45650 | 563 |
| 270 | 20230626 | 145600 | 52565514050 | 45750 | 45800 | 45800 | 45650 | 924 |
| 271 | 20230626 | 145500 | 52523263100 | 45750 | 45850 | 45850 | 45750 | 486 |
| 272 | 20230626 | 145400 | 52500993150 | 45900 | 45850 | 45900 | 45750 | 1437 |
| 273 | 20230626 | 145300 | 52435162200 | 45850 | 45850 | 45900 | 45850 | 549 |
| 274 | 20230626 | 145200 | 52409989550 | 45800 | 45900 | 45900 | 45800 | 1530 |
| 275 | 20230626 | 145100 | 52339877800 | 45950 | 45950 | 45950 | 45900 | 287 |
| 276 | 20230626 | 145000 | 52326690850 | 46000 | 46000 | 46100 | 45950 | 2460 |
| 277 | 20230626 | 144900 | 52213516200 | 46050 | 46100 | 46100 | 46000 | 187 |
| 278 | 20230626 | 144800 | 52204905850 | 46050 | 46100 | 46100 | 46000 | 491 |
| 279 | 20230626 | 144700 | 52182275250 | 46100 | 46100 | 46100 | 46000 | 1714 |
| 280 | 20230626 | 144600 | 52103405800 | 46050 | 46150 | 46150 | 46050 | 141 |
| 281 | 20230626 | 144500 | 52096904350 | 46100 | 45900 | 46100 | 45900 | 1020 |
| 282 | 20230626 | 144400 | 52049991650 | 45900 | 46050 | 46050 | 45900 | 1306 |
| 283 | 20230626 | 144300 | 51989969700 | 46000 | 46200 | 46200 | 46000 | 717 |
| 284 | 20230626 | 144200 | 51956940000 | 46200 | 46250 | 46250 | 46100 | 287 |
| 285 | 20230626 | 144100 | 51943684550 | 46250 | 45950 | 46400 | 45900 | 2839 |
| 286 | 20230626 | 144000 | 51812548100 | 45950 | 45850 | 45950 | 45850 | 188 |
| 287 | 20230626 | 143900 | 51803914500 | 45800 | 45800 | 45800 | 45750 | 481 |
| 288 | 20230626 | 143800 | 51781898350 | 45800 | 46150 | 46150 | 45800 | 612 |
| 289 | 20230626 | 143700 | 51753755050 | 46150 | 45750 | 46400 | 45750 | 2491 |
| 290 | 20230626 | 143600 | 51638678700 | 45650 | 45700 | 45800 | 45600 | 1283 |
| 291 | 20230626 | 143500 | 51580075900 | 45700 | 45650 | 45700 | 45650 | 201 |
| 292 | 20230626 | 143400 | 51570897150 | 45650 | 45650 | 45700 | 45650 | 280 |
| 293 | 20230626 | 143300 | 51558106900 | 45700 | 45750 | 45750 | 45700 | 486 |
| 294 | 20230626 | 143200 | 51535891300 | 45700 | 45700 | 45800 | 45650 | 412 |
| 295 | 20230626 | 143100 | 51517055100 | 45650 | 45750 | 45750 | 45500 | 3163 |
| 296 | 20230626 | 143000 | 51372711650 | 45750 | 45850 | 45850 | 45700 | 2912 |
| 297 | 20230626 | 142900 | 51239323950 | 45850 | 45900 | 45950 | 45850 | 1332 |
| 298 | 20230626 | 142800 | 51178208850 | 45900 | 45950 | 46000 | 45900 | 1062 |
| 299 | 20230626 | 142700 | 51129431750 | 45950 | 45950 | 46000 | 45950 | 630 |
| 300 | 20230626 | 142600 | 51100483200 | 45950 | 46000 | 46050 | 45950 | 380 |
| 301 | 20230626 | 142500 | 51083001100 | 46000 | 46000 | 46000 | 45950 | 335 |
| 302 | 20230626 | 142400 | 51067591500 | 46000 | 46000 | 46050 | 46000 | 99 |
| 303 | 20230626 | 142300 | 51063037250 | 46000 | 46050 | 46050 | 46000 | 64 |
| 304 | 20230626 | 142200 | 51060092950 | 46000 | 45950 | 46000 | 45950 | 297 |
| 305 | 20230626 | 142100 | 51046437200 | 45950 | 45900 | 46000 | 45900 | 484 |
| 306 | 20230626 | 142000 | 51024202500 | 45900 | 45900 | 45950 | 45900 | 375 |
| 307 | 20230626 | 141900 | 51006989950 | 45950 | 46000 | 46000 | 45900 | 507 |
| 308 | 20230626 | 141800 | 50983698950 | 46000 | 45950 | 46000 | 45950 | 195 |
| 309 | 20230626 | 141700 | 50974732350 | 45950 | 45900 | 46000 | 45900 | 1859 |
| 310 | 20230626 | 141600 | 50889383950 | 45900 | 46100 | 46100 | 45900 | 1156 |
| 311 | 20230626 | 141500 | 50836222500 | 46150 | 46150 | 46200 | 46150 | 46 |
| 312 | 20230626 | 141400 | 50834099500 | 46150 | 46000 | 46300 | 46000 | 458 |
| 313 | 20230626 | 141300 | 50812987700 | 46000 | 46100 | 46100 | 46000 | 611 |
| 314 | 20230626 | 141200 | 50784862150 | 46100 | 46100 | 46100 | 46000 | 2580 |
| 315 | 20230626 | 141100 | 50666106350 | 46100 | 46250 | 46250 | 46100 | 762 |
| 316 | 20230626 | 141000 | 50630907500 | 46250 | 46350 | 46350 | 46250 | 563 |
| 317 | 20230626 | 140900 | 50604839950 | 46350 | 46350 | 46400 | 46300 | 248 |
| 318 | 20230626 | 140800 | 50593346000 | 46350 | 46300 | 46400 | 46300 | 335 |
| 319 | 20230626 | 140700 | 50577813950 | 46300 | 46350 | 46350 | 46300 | 455 |
| 320 | 20230626 | 140600 | 50556735100 | 46350 | 46300 | 46350 | 46100 | 1387 |
| 321 | 20230626 | 140500 | 50492642250 | 46300 | 46400 | 46400 | 46300 | 819 |
| 322 | 20230626 | 140400 | 50454702850 | 46400 | 46500 | 46550 | 46400 | 550 |
| 323 | 20230626 | 140300 | 50429149750 | 46500 | 46650 | 46650 | 46450 | 616 |
| 324 | 20230626 | 140200 | 50400485300 | 46650 | 46800 | 46850 | 46550 | 2433 |
| 325 | 20230626 | 140100 | 50287000250 | 46800 | 46850 | 46850 | 46700 | 652 |
| 326 | 20230626 | 140000 | 50256495750 | 46900 | 46550 | 46900 | 46550 | 4016 |
| 327 | 20230626 | 135900 | 50068900050 | 46550 | 46450 | 46600 | 46450 | 1480 |
| 328 | 20230626 | 135800 | 50000045950 | 46500 | 46450 | 46500 | 46450 | 166 |
| 329 | 20230626 | 135700 | 49992329750 | 46450 | 46350 | 46500 | 46350 | 1540 |
| 330 | 20230626 | 135600 | 49920777750 | 46350 | 46350 | 46400 | 46350 | 555 |
| 331 | 20230626 | 135500 | 49895039500 | 46350 | 46350 | 46400 | 46250 | 654 |
| 332 | 20230626 | 135400 | 49864708550 | 46350 | 46000 | 46350 | 45950 | 1847 |
| 333 | 20230626 | 135300 | 49779608350 | 46000 | 46150 | 46150 | 45950 | 1709 |
| 334 | 20230626 | 135200 | 49700909200 | 46200 | 46200 | 46250 | 46150 | 738 |
| 335 | 20230626 | 135100 | 49666836950 | 46200 | 46150 | 46200 | 46150 | 570 |
| 336 | 20230626 | 135000 | 49640523550 | 46150 | 46350 | 46350 | 46150 | 1709 |
| 337 | 20230626 | 134900 | 49561471150 | 46400 | 46400 | 46400 | 46350 | 653 |
| 338 | 20230626 | 134800 | 49531203800 | 46400 | 46350 | 46400 | 46300 | 1157 |
| 339 | 20230626 | 134700 | 49477564750 | 46350 | 46400 | 46450 | 46200 | 779 |
| 340 | 20230626 | 134600 | 49441476100 | 46450 | 46500 | 46500 | 46400 | 678 |
| 341 | 20230626 | 134500 | 49410007150 | 46500 | 46600 | 46650 | 46350 | 2961 |
| 342 | 20230626 | 134400 | 49272316850 | 46600 | 46650 | 46700 | 46550 | 999 |
| 343 | 20230626 | 134300 | 49225739200 | 46650 | 46500 | 46650 | 46450 | 1828 |
| 344 | 20230626 | 134200 | 49140624950 | 46550 | 46450 | 46550 | 46400 | 1185 |
| 345 | 20230626 | 134100 | 49085556750 | 46500 | 46400 | 46550 | 46400 | 1057 |
| 346 | 20230626 | 134000 | 49036445050 | 46400 | 46350 | 46400 | 46300 | 515 |
| 347 | 20230626 | 133900 | 49012572450 | 46350 | 46300 | 46350 | 46300 | 196 |
| 348 | 20230626 | 133800 | 49003494850 | 46300 | 46250 | 46300 | 46250 | 567 |
| 349 | 20230626 | 133700 | 48977254350 | 46250 | 46250 | 46300 | 46200 | 287 |
| 350 | 20230626 | 133600 | 48963984950 | 46200 | 46250 | 46300 | 46150 | 881 |
| 351 | 20230626 | 133500 | 48923272550 | 46200 | 46350 | 46500 | 45750 | 19983 |
| 352 | 20230626 | 133400 | 48002864500 | 46350 | 46350 | 46500 | 46300 | 1060 |
| 353 | 20230626 | 133300 | 47953692000 | 46350 | 46350 | 46450 | 46350 | 1098 |
| 354 | 20230626 | 133200 | 47902775850 | 46350 | 46350 | 46400 | 46350 | 453 |
| 355 | 20230626 | 133100 | 47881778450 | 46400 | 46350 | 46400 | 46300 | 1112 |
| 356 | 20230626 | 133000 | 47830261700 | 46350 | 46450 | 46450 | 46300 | 3126 |
| 357 | 20230626 | 132900 | 47685368800 | 46500 | 46650 | 46650 | 46400 | 1369 |
| 358 | 20230626 | 132800 | 47621678350 | 46650 | 46550 | 46650 | 46500 | 970 |
| 359 | 20230626 | 132700 | 47576485850 | 46500 | 46750 | 46850 | 46500 | 3552 |
| 360 | 20230626 | 132600 | 47410635900 | 46750 | 46800 | 46850 | 46700 | 2210 |
| 361 | 20230626 | 132500 | 47307264700 | 46850 | 46650 | 46850 | 46500 | 1717 |
| 362 | 20230626 | 132400 | 47227150250 | 46600 | 46450 | 46600 | 46350 | 1706 |
| 363 | 20230626 | 132300 | 47147916150 | 46450 | 46850 | 47000 | 46350 | 6377 |
| 364 | 20230626 | 132200 | 46849596950 | 46850 | 47000 | 47150 | 46850 | 16751 |
| 365 | 20230626 | 132100 | 46062028850 | 46950 | 46350 | 47000 | 46350 | 17405 |
| 366 | 20230626 | 132000 | 45245897500 | 46350 | 46600 | 46650 | 46350 | 2468 |
| 367 | 20230626 | 131900 | 45131099400 | 46650 | 46600 | 46800 | 46550 | 5838 |
| 368 | 20230626 | 131800 | 44858613300 | 46600 | 46350 | 46650 | 46350 | 3041 |
| 369 | 20230626 | 131700 | 44717032450 | 46350 | 46500 | 46500 | 46350 | 2528 |
| 370 | 20230626 | 131600 | 44599793200 | 46500 | 46250 | 46700 | 46250 | 10354 |
| 371 | 20230626 | 131500 | 44118528400 | 46200 | 46000 | 46200 | 46000 | 2331 |
| 372 | 20230626 | 131400 | 44010970350 | 46050 | 46050 | 46150 | 46000 | 3197 |
| 373 | 20230626 | 131300 | 43863667600 | 46000 | 45850 | 46000 | 45850 | 1140 |
| 374 | 20230626 | 131200 | 43811268800 | 45900 | 45850 | 45900 | 45800 | 1541 |
| 375 | 20230626 | 131100 | 43740604300 | 45850 | 45800 | 45850 | 45800 | 162 |
| 376 | 20230626 | 131000 | 43733182100 | 45800 | 45800 | 45850 | 45800 | 1453 |
| 377 | 20230626 | 130900 | 43666632100 | 45850 | 45700 | 45850 | 45650 | 2290 |
| 378 | 20230626 | 130800 | 43561763950 | 45700 | 45500 | 45750 | 45500 | 1604 |
| 379 | 20230626 | 130700 | 43488593900 | 45550 | 45550 | 45550 | 45500 | 468 |
| 380 | 20230626 | 130600 | 43467284450 | 45550 | 45550 | 45600 | 45550 | 381 |
| 381 | 20230626 | 130500 | 43449929550 | 45550 | 45550 | 45650 | 45550 | 474 |
| 382 | 20230626 | 130400 | 43428333900 | 45600 | 45650 | 45650 | 45550 | 487 |
| 383 | 20230626 | 130300 | 43406121200 | 45600 | 45700 | 45700 | 45600 | 979 |
| 384 | 20230626 | 130200 | 43361439750 | 45700 | 45650 | 45700 | 45650 | 169 |
| 385 | 20230626 | 130100 | 43353722550 | 45700 | 45650 | 45750 | 45650 | 1613 |
| 386 | 20230626 | 130000 | 43279974150 | 45650 | 45500 | 45650 | 45500 | 1429 |
| 387 | 20230626 | 125900 | 43214831600 | 45500 | 45550 | 45550 | 45450 | 1187 |
| 388 | 20230626 | 125800 | 43160829100 | 45550 | 45450 | 45550 | 45450 | 1730 |
| 389 | 20230626 | 125700 | 43082055100 | 45500 | 45300 | 45500 | 45300 | 1532 |
| 390 | 20230626 | 125600 | 43012466350 | 45300 | 45250 | 45350 | 45250 | 1466 |
| 391 | 20230626 | 125500 | 42946042000 | 45300 | 45250 | 45300 | 45250 | 628 |
| 392 | 20230626 | 125400 | 42917595000 | 45300 | 45100 | 45300 | 45100 | 1861 |
| 393 | 20230626 | 125300 | 42833527050 | 45050 | 44850 | 45050 | 44850 | 1081 |
| 394 | 20230626 | 125200 | 42784873200 | 44850 | 44800 | 44950 | 44750 | 594 |
| 395 | 20230626 | 125100 | 42758204300 | 44800 | 44750 | 44800 | 44750 | 467 |
| 396 | 20230626 | 125000 | 42737283950 | 44750 | 44800 | 44850 | 44750 | 770 |
| 397 | 20230626 | 124900 | 42702787250 | 44800 | 44850 | 44850 | 44800 | 150 |
| 398 | 20230626 | 124800 | 42696066950 | 44800 | 44800 | 44800 | 44700 | 809 |
| 399 | 20230626 | 124700 | 42659869050 | 44750 | 44750 | 44800 | 44750 | 160 |
| 400 | 20230626 | 124600 | 42652707400 | 44750 | 44750 | 44750 | 44750 | 79 |
| 401 | 20230626 | 124500 | 42649172150 | 44750 | 44800 | 44800 | 44750 | 292 |
| 402 | 20230626 | 124400 | 42636101150 | 44750 | 44800 | 44850 | 44700 | 1038 |
| 403 | 20230626 | 124300 | 42589637450 | 44800 | 44800 | 44850 | 44800 | 282 |
| 404 | 20230626 | 124200 | 42577003300 | 44800 | 44800 | 44900 | 44800 | 15 |
| 405 | 20230626 | 124100 | 42576330850 | 44850 | 44850 | 44850 | 44800 | 96 |
| 406 | 20230626 | 124000 | 42572026900 | 44850 | 44850 | 44850 | 44800 | 91 |
| 407 | 20230626 | 123900 | 42567945650 | 44850 | 44850 | 44850 | 44850 | 152 |
| 408 | 20230626 | 123800 | 42561128450 | 44850 | 44850 | 44850 | 44850 | 174 |
| 409 | 20230626 | 123700 | 42553324550 | 44850 | 44900 | 44900 | 44850 | 401 |
| 410 | 20230626 | 123600 | 42535325250 | 44900 | 44850 | 44900 | 44850 | 125 |
| 411 | 20230626 | 123500 | 42529718450 | 44900 | 44850 | 44900 | 44850 | 76 |
| 412 | 20230626 | 123400 | 42526309600 | 44850 | 44800 | 44900 | 44800 | 217 |
| 413 | 20230626 | 123300 | 42516578550 | 44800 | 44750 | 44800 | 44750 | 410 |
| 414 | 20230626 | 123200 | 42498215600 | 44800 | 44700 | 44800 | 44700 | 346 |
| 415 | 20230626 | 123100 | 42482734900 | 44700 | 44750 | 44750 | 44700 | 1278 |
| 416 | 20230626 | 123000 | 42425594200 | 44800 | 44700 | 44800 | 44700 | 517 |
| 417 | 20230626 | 122900 | 42402455950 | 44700 | 44750 | 44750 | 44700 | 655 |
| 418 | 20230626 | 122800 | 42373145250 | 44750 | 44750 | 44800 | 44750 | 21 |
| 419 | 20230626 | 122700 | 42372205250 | 44750 | 44800 | 44800 | 44750 | 730 |
| 420 | 20230626 | 122600 | 42339536650 | 44800 | 44800 | 44800 | 44750 | 624 |
| 421 | 20230626 | 122500 | 42311600600 | 44750 | 44800 | 44800 | 44750 | 320 |
| 422 | 20230626 | 122400 | 42297264850 | 44800 | 44850 | 44900 | 44800 | 83 |
| 423 | 20230626 | 122300 | 42293544950 | 44850 | 44850 | 44900 | 44800 | 418 |
| 424 | 20230626 | 122200 | 42274798300 | 44800 | 44750 | 44800 | 44750 | 209 |
| 425 | 20230626 | 122100 | 42265436650 | 44750 | 44750 | 44800 | 44750 | 40 |
| 426 | 20230626 | 122000 | 42263646550 | 44800 | 44750 | 44800 | 44750 | 118 |
| 427 | 20230626 | 121900 | 42258363300 | 44750 | 44750 | 44800 | 44750 | 143 |
| 428 | 20230626 | 121800 | 42251962550 | 44800 | 44750 | 44800 | 44750 | 476 |
| 429 | 20230626 | 121700 | 42230651450 | 44750 | 44750 | 44800 | 44750 | 179 |
| 430 | 20230626 | 121600 | 42222639550 | 44750 | 44800 | 44800 | 44750 | 630 |
| 431 | 20230626 | 121500 | 42194420300 | 44800 | 44800 | 44800 | 44800 | 47 |
| 432 | 20230626 | 121400 | 42192314700 | 44800 | 44800 | 44850 | 44800 | 35 |
| 433 | 20230626 | 121300 | 42190746350 | 44800 | 44850 | 44850 | 44800 | 178 |
| 434 | 20230626 | 121200 | 42182763400 | 44850 | 44800 | 44900 | 44800 | 286 |
| 435 | 20230626 | 121100 | 42169935300 | 44800 | 44750 | 44800 | 44750 | 288 |
| 436 | 20230626 | 121000 | 42157039050 | 44750 | 44800 | 44800 | 44750 | 136 |
| 437 | 20230626 | 120900 | 42150947300 | 44750 | 44800 | 44800 | 44750 | 124 |
| 438 | 20230626 | 120800 | 42145392550 | 44800 | 44750 | 44850 | 44750 | 152 |
| 439 | 20230626 | 120700 | 42138583150 | 44750 | 44750 | 44750 | 44750 | 199 |
| 440 | 20230626 | 120600 | 42129677900 | 44750 | 44850 | 44850 | 44750 | 909 |
| 441 | 20230626 | 120500 | 42088955250 | 44850 | 44850 | 44850 | 44850 | 205 |
| 442 | 20230626 | 120400 | 42079761000 | 44800 | 44800 | 44850 | 44800 | 118 |
| 443 | 20230626 | 120300 | 42074474450 | 44800 | 44850 | 44900 | 44800 | 89 |
| 444 | 20230626 | 120200 | 42070483150 | 44900 | 44900 | 44950 | 44850 | 265 |
| 445 | 20230626 | 120100 | 42058588350 | 44850 | 44850 | 44900 | 44850 | 44 |
| 446 | 20230626 | 120000 | 42056614800 | 44850 | 44800 | 44850 | 44800 | 269 |
| 447 | 20230626 | 115900 | 42044550200 | 44850 | 44800 | 44850 | 44800 | 200 |
| 448 | 20230626 | 115800 | 42035590100 | 44800 | 44800 | 44850 | 44800 | 73 |
| 449 | 20230626 | 115700 | 42032319200 | 44800 | 44800 | 44800 | 44800 | 82 |
| 450 | 20230626 | 115600 | 42028645600 | 44800 | 44800 | 44800 | 44800 | 24 |
| 451 | 20230626 | 115500 | 42027570400 | 44800 | 44800 | 44850 | 44750 | 1218 |
| 452 | 20230626 | 115400 | 41973004100 | 44750 | 44750 | 44800 | 44750 | 30 |
| 453 | 20230626 | 115300 | 41971660800 | 44750 | 44800 | 44800 | 44750 | 59 |
| 454 | 20230626 | 115200 | 41969019000 | 44800 | 44750 | 44800 | 44700 | 292 |
| 455 | 20230626 | 115100 | 41955945950 | 44750 | 44750 | 44800 | 44750 | 142 |
| 456 | 20230626 | 115000 | 41949586200 | 44750 | 44750 | 44750 | 44750 | 367 |
| 457 | 20230626 | 114900 | 41933162950 | 44750 | 44800 | 44800 | 44750 | 100 |
| 458 | 20230626 | 114800 | 41928685450 | 44750 | 44750 | 44800 | 44750 | 397 |
| 459 | 20230626 | 114700 | 41910919650 | 44750 | 44750 | 44750 | 44750 | 53 |
| 460 | 20230626 | 114600 | 41908547900 | 44800 | 44750 | 44800 | 44750 | 522 |
| 461 | 20230626 | 114500 | 41885187800 | 44750 | 44800 | 44800 | 44750 | 91 |
| 462 | 20230626 | 114400 | 41881115400 | 44750 | 44750 | 44800 | 44750 | 89 |
| 463 | 20230626 | 114300 | 41877131600 | 44750 | 44700 | 44800 | 44700 | 206 |
| 464 | 20230626 | 114200 | 41867913300 | 44700 | 44750 | 44750 | 44700 | 1300 |
| 465 | 20230626 | 114100 | 41809801500 | 44750 | 44750 | 44850 | 44750 | 516 |
| 466 | 20230626 | 114000 | 41786709650 | 44750 | 44750 | 44800 | 44750 | 156 |
| 467 | 20230626 | 113900 | 41779725900 | 44800 | 44800 | 44800 | 44800 | 150 |
| 468 | 20230626 | 113800 | 41773005900 | 44750 | 44750 | 44800 | 44750 | 57 |
| 469 | 20230626 | 113700 | 41770454100 | 44750 | 44700 | 44800 | 44700 | 659 |
| 470 | 20230626 | 113600 | 41740974550 | 44700 | 44750 | 44750 | 44700 | 1382 |
| 471 | 20230626 | 113500 | 41679165800 | 44700 | 44700 | 44800 | 44700 | 465 |
| 472 | 20230626 | 113400 | 41658354600 | 44700 | 44800 | 44850 | 44700 | 917 |
| 473 | 20230626 | 113300 | 41617283700 | 44750 | 44850 | 44850 | 44700 | 736 |
| 474 | 20230626 | 113200 | 41584323450 | 44850 | 44750 | 44850 | 44700 | 957 |
| 475 | 20230626 | 113100 | 41541525250 | 44750 | 44700 | 44750 | 44700 | 406 |
| 476 | 20230626 | 113000 | 41523364750 | 44700 | 44750 | 44750 | 44700 | 641 |
| 477 | 20230626 | 112900 | 41494698250 | 44750 | 44850 | 44900 | 44750 | 2917 |
| 478 | 20230626 | 112800 | 41363949450 | 44850 | 44900 | 44900 | 44850 | 120 |
| 479 | 20230626 | 112700 | 41358563050 | 44900 | 44900 | 44900 | 44850 | 155 |
| 480 | 20230626 | 112600 | 41351607600 | 44900 | 44850 | 44900 | 44850 | 239 |
| 481 | 20230626 | 112500 | 41340885350 | 44850 | 44900 | 44900 | 44850 | 453 |
| 482 | 20230626 | 112400 | 41320550550 | 44900 | 44950 | 44950 | 44900 | 2156 |
| 483 | 20230626 | 112300 | 41223649850 | 45000 | 44950 | 45000 | 44950 | 65 |
| 484 | 20230626 | 112200 | 41220726450 | 45000 | 44950 | 45050 | 44950 | 126 |
| 485 | 20230626 | 112100 | 41215056350 | 44950 | 45000 | 45000 | 44950 | 660 |
| 486 | 20230626 | 112000 | 41185356900 | 45000 | 45000 | 45100 | 45000 | 216 |
| 487 | 20230626 | 111900 | 41175627250 | 45000 | 45050 | 45050 | 45000 | 480 |
| 488 | 20230626 | 111800 | 41154006400 | 45050 | 45050 | 45100 | 45000 | 226 |
| 489 | 20230626 | 111700 | 41143828450 | 45000 | 45050 | 45100 | 45000 | 849 |
| 490 | 20230626 | 111600 | 41105609000 | 45050 | 44950 | 45050 | 44950 | 650 |
| 491 | 20230626 | 111500 | 41076347550 | 44950 | 44950 | 45000 | 44950 | 109 |
| 492 | 20230626 | 111400 | 41071443850 | 44950 | 45100 | 45100 | 44950 | 507 |
| 493 | 20230626 | 111300 | 41048623450 | 45050 | 45000 | 45050 | 45000 | 99 |
| 494 | 20230626 | 111200 | 41044164500 | 45000 | 44950 | 45050 | 44950 | 263 |
| 495 | 20230626 | 111100 | 41032333850 | 44950 | 45050 | 45050 | 44950 | 241 |
| 496 | 20230626 | 111000 | 41021489100 | 45050 | 45000 | 45100 | 44950 | 1528 |
| 497 | 20230626 | 110900 | 40952650150 | 45000 | 44950 | 45000 | 44900 | 199 |
| 498 | 20230626 | 110800 | 40943699350 | 44950 | 44900 | 44950 | 44900 | 805 |
| 499 | 20230626 | 110700 | 40907553350 | 44950 | 44950 | 45050 | 44950 | 899 |
| 500 | 20230626 | 110600 | 40867132300 | 45000 | 44950 | 45000 | 44900 | 395 |
| 501 | 20230626 | 110500 | 40849384750 | 44900 | 44900 | 44950 | 44850 | 388 |
| 502 | 20230626 | 110400 | 40831966500 | 44900 | 44900 | 44950 | 44850 | 1812 |
| 503 | 20230626 | 110300 | 40750676900 | 44900 | 44850 | 44900 | 44850 | 524 |
| 504 | 20230626 | 110200 | 40727157050 | 44900 | 44900 | 44900 | 44850 | 332 |
| 505 | 20230626 | 110100 | 40712262950 | 44900 | 44850 | 44950 | 44850 | 283 |
| 506 | 20230626 | 110000 | 40699557350 | 44850 | 44950 | 44950 | 44850 | 1269 |
| 507 | 20230626 | 105900 | 40642606250 | 44900 | 45000 | 45000 | 44900 | 551 |
| 508 | 20230626 | 105800 | 40617857250 | 45000 | 44900 | 45000 | 44900 | 250 |
| 509 | 20230626 | 105700 | 40606611850 | 44900 | 45000 | 45000 | 44850 | 2398 |
| 510 | 20230626 | 105600 | 40498935700 | 44950 | 44900 | 45000 | 44850 | 351 |
| 511 | 20230626 | 105500 | 40483175500 | 44850 | 44950 | 44950 | 44850 | 1018 |
| 512 | 20230626 | 105400 | 40437436650 | 44950 | 45000 | 45050 | 44950 | 850 |
| 513 | 20230626 | 105300 | 40399183650 | 45000 | 45000 | 45000 | 45000 | 641 |
| 514 | 20230626 | 105200 | 40370338650 | 45000 | 45050 | 45100 | 45000 | 400 |
| 515 | 20230626 | 105100 | 40352319650 | 45000 | 45000 | 45100 | 45000 | 849 |
| 516 | 20230626 | 105000 | 40314081400 | 45050 | 45000 | 45050 | 44950 | 1324 |
| 517 | 20230626 | 104900 | 40254490050 | 45000 | 44950 | 45050 | 44900 | 514 |
| 518 | 20230626 | 104800 | 40231379200 | 44900 | 45000 | 45050 | 44900 | 1592 |
| 519 | 20230626 | 104700 | 40159800700 | 45000 | 45300 | 45300 | 45000 | 2686 |
| 520 | 20230626 | 104600 | 40038458950 | 45300 | 45300 | 45350 | 45250 | 209 |
| 521 | 20230626 | 104500 | 40028993500 | 45300 | 45300 | 45350 | 45300 | 233 |
| 522 | 20230626 | 104400 | 40018437950 | 45250 | 45300 | 45300 | 45200 | 912 |
| 523 | 20230626 | 104300 | 39977160300 | 45300 | 45200 | 45300 | 45200 | 841 |
| 524 | 20230626 | 104200 | 39939127100 | 45200 | 45150 | 45200 | 45150 | 51 |
| 525 | 20230626 | 104100 | 39936823100 | 45150 | 45200 | 45250 | 45150 | 390 |
| 526 | 20230626 | 104000 | 39919195950 | 45250 | 45200 | 45250 | 45100 | 679 |
| 527 | 20230626 | 103900 | 39888533900 | 45200 | 45400 | 45400 | 45200 | 1137 |
| 528 | 20230626 | 103800 | 39837017100 | 45400 | 45250 | 45450 | 45250 | 2786 |
| 529 | 20230626 | 103700 | 39710499000 | 45250 | 45150 | 45350 | 45150 | 2446 |
| 530 | 20230626 | 103600 | 39599856250 | 45150 | 45000 | 45200 | 45000 | 2062 |
| 531 | 20230626 | 103500 | 39506835000 | 45000 | 44950 | 45000 | 44850 | 1248 |
| 532 | 20230626 | 103400 | 39450794500 | 44900 | 44900 | 44950 | 44900 | 602 |
| 533 | 20230626 | 103300 | 39423761950 | 44900 | 44900 | 45000 | 44850 | 434 |
| 534 | 20230626 | 103200 | 39404271500 | 44900 | 44950 | 45050 | 44900 | 997 |
| 535 | 20230626 | 103100 | 39359468250 | 44950 | 45050 | 45050 | 44950 | 1392 |
| 536 | 20230626 | 103000 | 39296846650 | 45000 | 44950 | 45000 | 44900 | 606 |
| 537 | 20230626 | 102900 | 39269595000 | 44950 | 44900 | 45000 | 44850 | 754 |
| 538 | 20230626 | 102800 | 39235717900 | 44900 | 44800 | 45050 | 44800 | 2026 |
| 539 | 20230626 | 102700 | 39144718500 | 44800 | 44700 | 44800 | 44700 | 896 |
| 540 | 20230626 | 102600 | 39104640400 | 44700 | 44650 | 44750 | 44650 | 1132 |
| 541 | 20230626 | 102500 | 39054037700 | 44650 | 44650 | 44800 | 44650 | 2440 |
| 542 | 20230626 | 102400 | 38944993250 | 44600 | 44700 | 44750 | 44600 | 1746 |
| 543 | 20230626 | 102300 | 38867040400 | 44600 | 44700 | 44750 | 44600 | 1835 |
| 544 | 20230626 | 102200 | 38785110400 | 44700 | 44500 | 44900 | 44500 | 2317 |
| 545 | 20230626 | 102100 | 38681367250 | 44500 | 44550 | 44700 | 44500 | 5542 |
| 546 | 20230626 | 102000 | 38434383750 | 44550 | 44850 | 44900 | 44550 | 11795 |
| 547 | 20230626 | 101900 | 37907175350 | 44850 | 44850 | 44950 | 44850 | 2443 |
| 548 | 20230626 | 101800 | 37797565050 | 44850 | 44900 | 45000 | 44850 | 2289 |
| 549 | 20230626 | 101700 | 37694773850 | 44900 | 44900 | 45050 | 44900 | 2620 |
| 550 | 20230626 | 101600 | 37577023750 | 44950 | 45050 | 45050 | 44900 | 2420 |
| 551 | 20230626 | 101500 | 37468178850 | 45050 | 45100 | 45200 | 45050 | 2298 |
| 552 | 20230626 | 101400 | 37364583200 | 45200 | 45200 | 45250 | 45050 | 2469 |
| 553 | 20230626 | 101300 | 37253226950 | 45200 | 45100 | 45250 | 45100 | 4249 |
| 554 | 20230626 | 101200 | 37061238250 | 45100 | 45100 | 45200 | 45050 | 1779 |
| 555 | 20230626 | 101100 | 36980973900 | 45100 | 44900 | 45150 | 44800 | 3373 |
| 556 | 20230626 | 101000 | 36829254000 | 44800 | 45050 | 45050 | 44800 | 10946 |
| 557 | 20230626 | 100900 | 36337364650 | 45050 | 45250 | 45250 | 45050 | 6967 |
| 558 | 20230626 | 100800 | 36023167400 | 45200 | 45050 | 45300 | 45000 | 7316 |
| 559 | 20230626 | 100700 | 35692895300 | 45100 | 45200 | 45300 | 45050 | 11156 |
| 560 | 20230626 | 100600 | 35189516600 | 45250 | 45650 | 45850 | 45200 | 19910 |
| 561 | 20230626 | 100500 | 34284928050 | 45650 | 45750 | 45900 | 45500 | 13309 |
| 562 | 20230626 | 100400 | 33676895750 | 45750 | 47050 | 47200 | 45300 | 37091 |
| 563 | 20230626 | 100300 | 31961332850 | 47050 | 47500 | 47550 | 47050 | 12151 |
| 564 | 20230626 | 100200 | 31387303700 | 47350 | 47750 | 47750 | 47350 | 10582 |
| 565 | 20230626 | 100100 | 30884089350 | 47650 | 47900 | 47950 | 47600 | 8322 |
| 566 | 20230626 | 100000 | 30486769300 | 47950 | 47700 | 48350 | 47600 | 21255 |
| 567 | 20230626 | 095900 | 29468334500 | 47750 | 47650 | 47950 | 47650 | 6326 |
| 568 | 20230626 | 095800 | 29166082800 | 47700 | 47850 | 48000 | 47600 | 16761 |
| 569 | 20230626 | 095700 | 28365195950 | 47950 | 48350 | 48400 | 47650 | 40790 |
| 570 | 20230626 | 095600 | 26403507450 | 48350 | 47850 | 48350 | 47550 | 60612 |
| 571 | 20230626 | 095500 | 23488087300 | 47800 | 46850 | 47900 | 46800 | 15541 |
| 572 | 20230626 | 095400 | 22751910650 | 46800 | 46950 | 47800 | 46600 | 31102 |
| 573 | 20230626 | 095300 | 21279890900 | 46950 | 46950 | 47000 | 46900 | 848 |
| 574 | 20230626 | 095200 | 21240092800 | 46950 | 46950 | 47000 | 46900 | 1002 |
| 575 | 20230626 | 095100 | 21193064850 | 47000 | 47000 | 47050 | 46800 | 4871 |
| 576 | 20230626 | 095000 | 20964564600 | 47000 | 46750 | 47150 | 46750 | 4913 |
| 577 | 20230626 | 094900 | 20733763450 | 46750 | 46600 | 46850 | 46600 | 3525 |
| 578 | 20230626 | 094800 | 20569112850 | 46600 | 46650 | 46650 | 46600 | 2821 |
| 579 | 20230626 | 094700 | 20437612700 | 46650 | 46600 | 46650 | 46600 | 1125 |
| 580 | 20230626 | 094600 | 20385152050 | 46600 | 46650 | 46950 | 46600 | 2302 |
| 581 | 20230626 | 094500 | 20277611650 | 46650 | 46850 | 46900 | 46600 | 4469 |
| 582 | 20230626 | 094400 | 20069001050 | 46800 | 46800 | 46850 | 46650 | 2816 |
| 583 | 20230626 | 094300 | 19937335600 | 46750 | 46850 | 46900 | 46750 | 3378 |
| 584 | 20230626 | 094200 | 19779231350 | 46900 | 46900 | 47150 | 46850 | 3358 |
| 585 | 20230626 | 094100 | 19621404350 | 46900 | 46950 | 47050 | 46850 | 1899 |
| 586 | 20230626 | 094000 | 19532217300 | 46950 | 47050 | 47150 | 46900 | 3953 |
| 587 | 20230626 | 093900 | 19346461100 | 47050 | 46900 | 47150 | 46800 | 4212 |
| 588 | 20230626 | 093800 | 19148400850 | 46900 | 46750 | 46900 | 46750 | 1652 |
| 589 | 20230626 | 093700 | 19071043550 | 46800 | 46900 | 46900 | 46700 | 2786 |
| 590 | 20230626 | 093600 | 18940723550 | 46900 | 46900 | 47400 | 46700 | 13099 |
| 591 | 20230626 | 093500 | 18325362950 | 46900 | 46800 | 47000 | 46700 | 3653 |
| 592 | 20230626 | 093400 | 18154143000 | 46800 | 46600 | 46850 | 46450 | 2983 |
| 593 | 20230626 | 093300 | 18014834050 | 46600 | 46500 | 46750 | 46400 | 2781 |
| 594 | 20230626 | 093200 | 17885418100 | 46500 | 46700 | 46850 | 46500 | 3506 |
| 595 | 20230626 | 093100 | 17721719450 | 46700 | 46550 | 47000 | 46350 | 6647 |
| 596 | 20230626 | 093000 | 17411611550 | 46550 | 46800 | 47700 | 45950 | 35359 |
| 597 | 20230626 | 092900 | 15756888800 | 46850 | 46750 | 46900 | 46750 | 4035 |
| 598 | 20230626 | 092800 | 15567939250 | 46650 | 46400 | 46800 | 46150 | 4523 |
| 599 | 20230626 | 092700 | 15357878500 | 46350 | 46950 | 47000 | 46100 | 10908 |
| 600 | 20230626 | 092600 | 14850755000 | 47000 | 46350 | 47000 | 46250 | 7704 |
| 601 | 20230626 | 092500 | 14491830550 | 46300 | 46850 | 46850 | 46100 | 13469 |
| 602 | 20230626 | 092400 | 13866719350 | 46900 | 47400 | 47450 | 46500 | 25183 |
| 603 | 20230626 | 092300 | 12680848100 | 47450 | 46700 | 47500 | 46100 | 24256 |
| 604 | 20230626 | 092200 | 11544657950 | 46800 | 46100 | 47250 | 46000 | 16823 |
| 605 | 20230626 | 092100 | 10758805550 | 46100 | 45750 | 46250 | 45600 | 5411 |
| 606 | 20230626 | 092000 | 10510260600 | 45800 | 45750 | 45950 | 45750 | 6007 |
| 607 | 20230626 | 091900 | 10234808400 | 45750 | 45650 | 45800 | 45550 | 4391 |
| 608 | 20230626 | 091800 | 10034305700 | 45650 | 45500 | 45650 | 45350 | 2627 |
| 609 | 20230626 | 091700 | 9914805600 | 45450 | 45550 | 45700 | 45300 | 4497 |
| 610 | 20230626 | 091600 | 9709884300 | 45550 | 45300 | 45600 | 45250 | 1865 |
| 611 | 20230626 | 091500 | 9625182400 | 45300 | 45250 | 45300 | 45050 | 2030 |
| 612 | 20230626 | 091400 | 9533493850 | 45250 | 45300 | 45650 | 45150 | 6293 |
| 613 | 20230626 | 091300 | 9247616450 | 45300 | 45200 | 45350 | 45100 | 3090 |
| 614 | 20230626 | 091200 | 9107977450 | 45200 | 44900 | 45200 | 44850 | 3184 |
| 615 | 20230626 | 091100 | 8964916850 | 44900 | 44950 | 45000 | 44800 | 7537 |
| 616 | 20230626 | 091000 | 8626743350 | 44950 | 45200 | 45250 | 44950 | 3398 |
| 617 | 20230626 | 090900 | 8473601450 | 45100 | 45250 | 45300 | 45000 | 3690 |
| 618 | 20230626 | 090800 | 8306923050 | 45250 | 44850 | 45500 | 44850 | 6285 |
| 619 | 20230626 | 090700 | 8023197550 | 44850 | 45400 | 45450 | 44650 | 21415 |
| 620 | 20230626 | 090600 | 7059441050 | 45350 | 45350 | 45600 | 45300 | 3411 |
| 621 | 20230626 | 090500 | 6904306200 | 45300 | 45350 | 45600 | 45200 | 3451 |
| 622 | 20230626 | 090400 | 6747898050 | 45350 | 45050 | 45700 | 45050 | 6483 |
| 623 | 20230626 | 090300 | 6452652250 | 45050 | 45300 | 45500 | 45000 | 21605 |
| 624 | 20230626 | 090200 | 5476517100 | 45300 | 45500 | 45700 | 45300 | 11090 |
| 625 | 20230626 | 090100 | 4972383750 | 45500 | 46050 | 46450 | 45050 | 34604 |
| 626 | 20230626 | 090000 | 3391262650 | 46050 | 46300 | 47400 | 46050 | 72633 |