34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 192400 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 5364 |
| 3 | 20230626 | 192300 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 4 | 20230626 | 192200 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 5 | 20230626 | 192100 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 6 | 20230626 | 192000 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 7 | 20230626 | 191900 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 8 | 20230626 | 191800 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 9 | 20230626 | 191700 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 10 | 20230626 | 191600 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 11 | 20230626 | 191500 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 12 | 20230626 | 191400 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 13 | 20230626 | 191300 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 14 | 20230626 | 191200 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 15 | 20230626 | 191100 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 16 | 20230626 | 191000 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 17 | 20230626 | 190900 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 18 | 20230626 | 190800 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 19 | 20230626 | 190700 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 20 | 20230626 | 190600 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 21 | 20230626 | 190500 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 22 | 20230626 | 190400 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 23 | 20230626 | 190300 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 24 | 20230626 | 190200 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 25 | 20230626 | 190100 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 26 | 20230626 | 190000 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 27 | 20230626 | 185900 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 28 | 20230626 | 185800 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 29 | 20230626 | 185700 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 30 | 20230626 | 185600 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 31 | 20230626 | 185500 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 32 | 20230626 | 185400 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 5364 |
| 33 | 20230626 | 185300 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 34 | 20230626 | 185200 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 35 | 20230626 | 185100 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 36 | 20230626 | 185000 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 37 | 20230626 | 184900 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 38 | 20230626 | 184800 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 39 | 20230626 | 184700 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 40 | 20230626 | 184600 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 41 | 20230626 | 184500 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 42 | 20230626 | 184400 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 43 | 20230626 | 184300 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 44 | 20230626 | 184200 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 45 | 20230626 | 184100 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 46 | 20230626 | 184000 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 47 | 20230626 | 183900 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 48 | 20230626 | 183800 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 49 | 20230626 | 183700 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 50 | 20230626 | 183600 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 51 | 20230626 | 183500 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 52 | 20230626 | 183400 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 53 | 20230626 | 183300 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 54 | 20230626 | 183200 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 55 | 20230626 | 183100 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 56 | 20230626 | 183000 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 57 | 20230626 | 182900 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 58 | 20230626 | 182800 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 59 | 20230626 | 182700 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 60 | 20230626 | 182600 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 61 | 20230626 | 182500 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 62 | 20230626 | 182400 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 5364 |
| 63 | 20230626 | 182300 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 64 | 20230626 | 182200 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 65 | 20230626 | 182100 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 66 | 20230626 | 182000 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 67 | 20230626 | 181900 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 68 | 20230626 | 181800 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 69 | 20230626 | 181700 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 70 | 20230626 | 181600 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 71 | 20230626 | 181500 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 72 | 20230626 | 181400 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 73 | 20230626 | 181300 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 74 | 20230626 | 181200 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 75 | 20230626 | 181100 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 76 | 20230626 | 181000 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 77 | 20230626 | 180900 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 78 | 20230626 | 180800 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 79 | 20230626 | 180700 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 80 | 20230626 | 180600 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 81 | 20230626 | 180500 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 82 | 20230626 | 180400 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 83 | 20230626 | 180300 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 84 | 20230626 | 180200 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 85 | 20230626 | 180100 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 86 | 20230626 | 180000 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 87 | 20230626 | 175900 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 88 | 20230626 | 175800 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 89 | 20230626 | 175700 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 90 | 20230626 | 175600 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 91 | 20230626 | 175500 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 92 | 20230626 | 175400 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 5364 |
| 93 | 20230626 | 175300 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 94 | 20230626 | 175200 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 95 | 20230626 | 175100 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 96 | 20230626 | 175000 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 97 | 20230626 | 174900 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 98 | 20230626 | 174800 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 99 | 20230626 | 174700 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 100 | 20230626 | 174600 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 101 | 20230626 | 174500 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 102 | 20230626 | 174400 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 103 | 20230626 | 174300 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 104 | 20230626 | 174200 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 105 | 20230626 | 174100 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 106 | 20230626 | 174000 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 107 | 20230626 | 173900 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 108 | 20230626 | 173800 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 109 | 20230626 | 173700 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 110 | 20230626 | 173600 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 111 | 20230626 | 173500 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 112 | 20230626 | 173400 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 113 | 20230626 | 173300 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 114 | 20230626 | 173200 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 115 | 20230626 | 173100 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 116 | 20230626 | 173000 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 117 | 20230626 | 172900 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 118 | 20230626 | 172800 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 119 | 20230626 | 172700 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 120 | 20230626 | 172600 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 121 | 20230626 | 172500 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 122 | 20230626 | 172400 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 5364 |
| 123 | 20230626 | 172300 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 124 | 20230626 | 172200 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 125 | 20230626 | 172100 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 126 | 20230626 | 172000 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 127 | 20230626 | 171900 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 128 | 20230626 | 171800 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 129 | 20230626 | 171700 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 130 | 20230626 | 171600 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 131 | 20230626 | 171500 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 132 | 20230626 | 171400 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 133 | 20230626 | 171300 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 134 | 20230626 | 171200 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 135 | 20230626 | 171100 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 136 | 20230626 | 171000 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 137 | 20230626 | 170900 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 138 | 20230626 | 170800 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 139 | 20230626 | 170700 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 140 | 20230626 | 170600 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 141 | 20230626 | 170500 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 142 | 20230626 | 170400 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 143 | 20230626 | 170300 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 144 | 20230626 | 170200 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 145 | 20230626 | 170100 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 146 | 20230626 | 170000 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 147 | 20230626 | 165900 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 148 | 20230626 | 165800 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 149 | 20230626 | 165700 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 150 | 20230626 | 165600 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 151 | 20230626 | 165500 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 152 | 20230626 | 165400 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 5364 |
| 153 | 20230626 | 165300 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 154 | 20230626 | 165200 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 155 | 20230626 | 165100 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 156 | 20230626 | 165000 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 157 | 20230626 | 164900 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 158 | 20230626 | 164800 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 159 | 20230626 | 164700 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 160 | 20230626 | 164600 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 161 | 20230626 | 164500 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 162 | 20230626 | 164400 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 163 | 20230626 | 164300 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 164 | 20230626 | 164200 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 165 | 20230626 | 164100 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 166 | 20230626 | 164000 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 167 | 20230626 | 163900 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 168 | 20230626 | 163800 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 169 | 20230626 | 163700 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 170 | 20230626 | 163600 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 171 | 20230626 | 163500 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 172 | 20230626 | 163400 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 173 | 20230626 | 163300 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 174 | 20230626 | 163200 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 175 | 20230626 | 163100 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 176 | 20230626 | 163000 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 177 | 20230626 | 162900 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 178 | 20230626 | 162800 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 179 | 20230626 | 162700 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 180 | 20230626 | 162600 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 181 | 20230626 | 162500 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 182 | 20230626 | 162400 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 5364 |
| 183 | 20230626 | 162300 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 184 | 20230626 | 162200 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 185 | 20230626 | 162100 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 186 | 20230626 | 162000 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 187 | 20230626 | 161900 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 188 | 20230626 | 161800 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 189 | 20230626 | 161700 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 190 | 20230626 | 161600 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 191 | 20230626 | 161500 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 192 | 20230626 | 161400 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 193 | 20230626 | 161300 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 194 | 20230626 | 161200 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 195 | 20230626 | 161100 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 196 | 20230626 | 161000 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 197 | 20230626 | 160900 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 198 | 20230626 | 160800 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 199 | 20230626 | 160700 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 200 | 20230626 | 160600 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 201 | 20230626 | 160500 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 202 | 20230626 | 160400 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 203 | 20230626 | 160300 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 204 | 20230626 | 160200 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 205 | 20230626 | 160100 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 206 | 20230626 | 160000 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 207 | 20230626 | 155900 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 208 | 20230626 | 155800 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 209 | 20230626 | 155700 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 210 | 20230626 | 155600 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 211 | 20230626 | 155500 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 212 | 20230626 | 155400 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 5364 |
| 213 | 20230626 | 155300 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 214 | 20230626 | 155200 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 215 | 20230626 | 155100 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 216 | 20230626 | 155000 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 217 | 20230626 | 154900 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 218 | 20230626 | 154800 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 219 | 20230626 | 154700 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 220 | 20230626 | 154600 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 221 | 20230626 | 154500 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 222 | 20230626 | 154400 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 223 | 20230626 | 154300 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 224 | 20230626 | 154200 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 225 | 20230626 | 154100 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 226 | 20230626 | 154000 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 227 | 20230626 | 153900 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 228 | 20230626 | 153800 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 229 | 20230626 | 153700 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 230 | 20230626 | 153600 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 231 | 20230626 | 153500 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 232 | 20230626 | 153400 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 233 | 20230626 | 153300 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 234 | 20230626 | 153200 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 235 | 20230626 | 153100 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 236 | 20230626 | 153000 | 11789838200 | 31250 | 31250 | 31250 | 31250 | 5364 |
| 237 | 20230626 | 152900 | 11622213200 | 31200 | 31200 | 31200 | 31200 | 0 |
| 238 | 20230626 | 152800 | 11622213200 | 31200 | 31200 | 31200 | 31200 | 0 |
| 239 | 20230626 | 152700 | 11622213200 | 31200 | 31200 | 31200 | 31200 | 0 |
| 240 | 20230626 | 152600 | 11622213200 | 31200 | 31200 | 31200 | 31200 | 0 |
| 241 | 20230626 | 152500 | 11622213200 | 31200 | 31200 | 31200 | 31200 | 0 |
| 242 | 20230626 | 152400 | 11622213200 | 31200 | 31200 | 31200 | 31200 | 0 |
| 243 | 20230626 | 152300 | 11622213200 | 31200 | 31200 | 31200 | 31200 | 0 |
| 244 | 20230626 | 152200 | 11622213200 | 31200 | 31200 | 31200 | 31200 | 0 |
| 245 | 20230626 | 152100 | 11622213200 | 31200 | 31200 | 31200 | 31200 | 0 |
| 246 | 20230626 | 152000 | 11622213200 | 31200 | 31200 | 31200 | 31200 | 0 |
| 247 | 20230626 | 151900 | 11622213200 | 31200 | 31250 | 31250 | 31200 | 2304 |
| 248 | 20230626 | 151800 | 11550276450 | 31250 | 31250 | 31300 | 31200 | 1747 |
| 249 | 20230626 | 151700 | 11495704200 | 31250 | 31250 | 31300 | 31250 | 1751 |
| 250 | 20230626 | 151600 | 11440965750 | 31250 | 31300 | 31300 | 31250 | 2675 |
| 251 | 20230626 | 151500 | 11357366250 | 31250 | 31300 | 31350 | 31250 | 1873 |
| 252 | 20230626 | 151400 | 11298743900 | 31300 | 31350 | 31350 | 31300 | 80 |
| 253 | 20230626 | 151300 | 11296236900 | 31350 | 31350 | 31350 | 31300 | 1947 |
| 254 | 20230626 | 151200 | 11235249850 | 31300 | 31350 | 31350 | 31300 | 178 |
| 255 | 20230626 | 151100 | 11229674550 | 31350 | 31400 | 31400 | 31350 | 778 |
| 256 | 20230626 | 151000 | 11205276600 | 31350 | 31300 | 31350 | 31300 | 370 |
| 257 | 20230626 | 150900 | 11193677150 | 31400 | 31400 | 31400 | 31300 | 207 |
| 258 | 20230626 | 150800 | 11187181750 | 31400 | 31400 | 31450 | 31350 | 1672 |
| 259 | 20230626 | 150700 | 11134748550 | 31450 | 31400 | 31450 | 31400 | 218 |
| 260 | 20230626 | 150600 | 11127903000 | 31400 | 31400 | 31450 | 31400 | 177 |
| 261 | 20230626 | 150500 | 11122342700 | 31400 | 31400 | 31500 | 31400 | 247 |
| 262 | 20230626 | 150400 | 11114581850 | 31400 | 31500 | 31500 | 31400 | 447 |
| 263 | 20230626 | 150300 | 11100541000 | 31500 | 31400 | 31500 | 31400 | 481 |
| 264 | 20230626 | 150200 | 11085431800 | 31400 | 31450 | 31450 | 31400 | 332 |
| 265 | 20230626 | 150100 | 11075004250 | 31450 | 31450 | 31450 | 31450 | 62 |
| 266 | 20230626 | 150000 | 11073054350 | 31500 | 31350 | 31500 | 31350 | 819 |
| 267 | 20230626 | 145900 | 11047294850 | 31400 | 31400 | 31400 | 31400 | 169 |
| 268 | 20230626 | 145800 | 11041988250 | 31400 | 31400 | 31400 | 31400 | 133 |
| 269 | 20230626 | 145700 | 11037812050 | 31400 | 31400 | 31400 | 31350 | 499 |
| 270 | 20230626 | 145600 | 11022158600 | 31400 | 31400 | 31400 | 31350 | 917 |
| 271 | 20230626 | 145500 | 10993406450 | 31400 | 31400 | 31400 | 31350 | 149 |
| 272 | 20230626 | 145400 | 10988729100 | 31400 | 31400 | 31400 | 31350 | 201 |
| 273 | 20230626 | 145300 | 10982421750 | 31400 | 31400 | 31400 | 31400 | 1356 |
| 274 | 20230626 | 145200 | 10939843350 | 31400 | 31400 | 31450 | 31350 | 319 |
| 275 | 20230626 | 145100 | 10929828300 | 31400 | 31400 | 31450 | 31350 | 1177 |
| 276 | 20230626 | 145000 | 10892915850 | 31400 | 31400 | 31400 | 31350 | 1434 |
| 277 | 20230626 | 144900 | 10847951550 | 31400 | 31400 | 31400 | 31350 | 212 |
| 278 | 20230626 | 144800 | 10841300300 | 31400 | 31450 | 31450 | 31350 | 673 |
| 279 | 20230626 | 144700 | 10820171650 | 31500 | 31450 | 31500 | 31450 | 144 |
| 280 | 20230626 | 144600 | 10815639750 | 31450 | 31500 | 31500 | 31450 | 122 |
| 281 | 20230626 | 144500 | 10811802050 | 31500 | 31500 | 31500 | 31400 | 272 |
| 282 | 20230626 | 144400 | 10803246300 | 31450 | 31500 | 31500 | 31450 | 91 |
| 283 | 20230626 | 144300 | 10800380250 | 31500 | 31450 | 31500 | 31450 | 122 |
| 284 | 20230626 | 144200 | 10796539100 | 31450 | 31450 | 31450 | 31450 | 88 |
| 285 | 20230626 | 144100 | 10793771500 | 31450 | 31500 | 31500 | 31450 | 140 |
| 286 | 20230626 | 144000 | 10789364600 | 31400 | 31450 | 31500 | 31400 | 184 |
| 287 | 20230626 | 143900 | 10783579550 | 31450 | 31500 | 31500 | 31450 | 131 |
| 288 | 20230626 | 143800 | 10779455250 | 31450 | 31500 | 31500 | 31450 | 224 |
| 289 | 20230626 | 143700 | 10772406650 | 31450 | 31450 | 31450 | 31400 | 193 |
| 290 | 20230626 | 143600 | 10766342550 | 31500 | 31450 | 31550 | 31450 | 291 |
| 291 | 20230626 | 143500 | 10757177850 | 31500 | 31450 | 31500 | 31450 | 79 |
| 292 | 20230626 | 143400 | 10754692900 | 31450 | 31500 | 31500 | 31450 | 266 |
| 293 | 20230626 | 143300 | 10746324700 | 31450 | 31450 | 31500 | 31450 | 216 |
| 294 | 20230626 | 143200 | 10739527900 | 31450 | 31500 | 31500 | 31450 | 111 |
| 295 | 20230626 | 143100 | 10736033400 | 31500 | 31400 | 31500 | 31400 | 83 |
| 296 | 20230626 | 143000 | 10733426250 | 31400 | 31350 | 31400 | 31300 | 599 |
| 297 | 20230626 | 142900 | 10714638650 | 31400 | 31350 | 31400 | 31300 | 203 |
| 298 | 20230626 | 142800 | 10708273800 | 31300 | 31400 | 31400 | 31300 | 1260 |
| 299 | 20230626 | 142700 | 10668814500 | 31400 | 31400 | 31400 | 31350 | 93 |
| 300 | 20230626 | 142600 | 10665894550 | 31400 | 31350 | 31400 | 31300 | 223 |
| 301 | 20230626 | 142500 | 10658905900 | 31300 | 31300 | 31400 | 31300 | 2953 |
| 302 | 20230626 | 142400 | 10566463550 | 31350 | 31400 | 31400 | 31300 | 2208 |
| 303 | 20230626 | 142300 | 10497248950 | 31400 | 31400 | 31400 | 31350 | 266 |
| 304 | 20230626 | 142200 | 10488904300 | 31400 | 31550 | 31550 | 31400 | 3154 |
| 305 | 20230626 | 142100 | 10389788500 | 31550 | 31550 | 31550 | 31500 | 95 |
| 306 | 20230626 | 142000 | 10386791850 | 31550 | 31500 | 31550 | 31500 | 480 |
| 307 | 20230626 | 141900 | 10371668550 | 31500 | 31600 | 31600 | 31500 | 572 |
| 308 | 20230626 | 141800 | 10353646800 | 31600 | 31550 | 31600 | 31550 | 66 |
| 309 | 20230626 | 141700 | 10351561250 | 31600 | 31600 | 31600 | 31600 | 94 |
| 310 | 20230626 | 141600 | 10348590850 | 31600 | 31550 | 31600 | 31550 | 81 |
| 311 | 20230626 | 141500 | 10346032300 | 31600 | 31600 | 31600 | 31450 | 280 |
| 312 | 20230626 | 141400 | 10337204950 | 31600 | 31600 | 31600 | 31600 | 98 |
| 313 | 20230626 | 141300 | 10334108150 | 31600 | 31500 | 31600 | 31450 | 125 |
| 314 | 20230626 | 141200 | 10330169350 | 31500 | 31500 | 31500 | 31500 | 297 |
| 315 | 20230626 | 141100 | 10320813850 | 31500 | 31500 | 31500 | 31450 | 117 |
| 316 | 20230626 | 141000 | 10317129450 | 31500 | 31500 | 31500 | 31400 | 799 |
| 317 | 20230626 | 140900 | 10292029100 | 31500 | 31500 | 31500 | 31450 | 500 |
| 318 | 20230626 | 140800 | 10276299200 | 31500 | 31500 | 31500 | 31450 | 228 |
| 319 | 20230626 | 140700 | 10269123450 | 31500 | 31500 | 31500 | 31450 | 366 |
| 320 | 20230626 | 140600 | 10257598950 | 31500 | 31500 | 31500 | 31450 | 198 |
| 321 | 20230626 | 140500 | 10251365650 | 31500 | 31500 | 31500 | 31450 | 191 |
| 322 | 20230626 | 140400 | 10245353300 | 31450 | 31500 | 31500 | 31400 | 176 |
| 323 | 20230626 | 140300 | 10239816150 | 31450 | 31450 | 31500 | 31400 | 718 |
| 324 | 20230626 | 140200 | 10217261550 | 31450 | 31500 | 31500 | 31450 | 562 |
| 325 | 20230626 | 140100 | 10199578250 | 31500 | 31450 | 31500 | 31450 | 72 |
| 326 | 20230626 | 140000 | 10197310500 | 31450 | 31450 | 31500 | 31400 | 346 |
| 327 | 20230626 | 135900 | 10186437800 | 31400 | 31500 | 31500 | 31350 | 1052 |
| 328 | 20230626 | 135800 | 10153332300 | 31500 | 31350 | 31650 | 31350 | 2533 |
| 329 | 20230626 | 135700 | 10073568250 | 31350 | 31500 | 31500 | 31350 | 3986 |
| 330 | 20230626 | 135600 | 9948338150 | 31500 | 31500 | 31500 | 31450 | 2031 |
| 331 | 20230626 | 135500 | 9884386850 | 31500 | 31650 | 31650 | 31500 | 772 |
| 332 | 20230626 | 135400 | 9860028350 | 31650 | 31700 | 31700 | 31450 | 12548 |
| 333 | 20230626 | 135300 | 9464249150 | 31650 | 31700 | 31700 | 31650 | 261 |
| 334 | 20230626 | 135200 | 9455984300 | 31650 | 31700 | 31700 | 31650 | 898 |
| 335 | 20230626 | 135100 | 9427558700 | 31700 | 31700 | 31850 | 31700 | 2266 |
| 336 | 20230626 | 135000 | 9355719000 | 31700 | 31700 | 31850 | 31700 | 1472 |
| 337 | 20230626 | 134900 | 9309038150 | 31700 | 31750 | 31750 | 31700 | 2802 |
| 338 | 20230626 | 134800 | 9220201100 | 31700 | 31800 | 31850 | 31700 | 4007 |
| 339 | 20230626 | 134700 | 9092946850 | 31850 | 31800 | 31850 | 31800 | 137 |
| 340 | 20230626 | 134600 | 9088587000 | 31800 | 31850 | 31850 | 31800 | 318 |
| 341 | 20230626 | 134500 | 9078470750 | 31850 | 31800 | 31850 | 31750 | 984 |
| 342 | 20230626 | 134400 | 9047183300 | 31800 | 31800 | 31800 | 31750 | 158 |
| 343 | 20230626 | 134300 | 9042159100 | 31800 | 31800 | 31800 | 31800 | 146 |
| 344 | 20230626 | 134200 | 9037516300 | 31750 | 31750 | 31800 | 31750 | 261 |
| 345 | 20230626 | 134100 | 9029226100 | 31750 | 31850 | 31850 | 31750 | 769 |
| 346 | 20230626 | 134000 | 9004774350 | 31850 | 31800 | 31850 | 31800 | 576 |
| 347 | 20230626 | 133900 | 8986447850 | 31800 | 31850 | 31900 | 31800 | 2210 |
| 348 | 20230626 | 133800 | 8916159950 | 31900 | 31900 | 31900 | 31850 | 169 |
| 349 | 20230626 | 133700 | 8910775100 | 31900 | 31900 | 31900 | 31850 | 123 |
| 350 | 20230626 | 133600 | 8906851650 | 31850 | 31950 | 31950 | 31850 | 461 |
| 351 | 20230626 | 133500 | 8892164800 | 31850 | 31900 | 31900 | 31850 | 570 |
| 352 | 20230626 | 133400 | 8874005600 | 31950 | 31900 | 31950 | 31900 | 50 |
| 353 | 20230626 | 133300 | 8872408550 | 31900 | 32000 | 32000 | 31900 | 127 |
| 354 | 20230626 | 133200 | 8868355500 | 32000 | 32000 | 32050 | 32000 | 45 |
| 355 | 20230626 | 133100 | 8866914000 | 32000 | 32000 | 32000 | 32000 | 34 |
| 356 | 20230626 | 133000 | 8865826000 | 31900 | 32000 | 32050 | 31900 | 291 |
| 357 | 20230626 | 132900 | 8856536950 | 32000 | 32000 | 32050 | 31900 | 193 |
| 358 | 20230626 | 132800 | 8850364500 | 32000 | 32000 | 32050 | 31900 | 232 |
| 359 | 20230626 | 132700 | 8842941200 | 32050 | 31950 | 32050 | 31950 | 237 |
| 360 | 20230626 | 132600 | 8835356700 | 32000 | 31950 | 32000 | 31950 | 65 |
| 361 | 20230626 | 132500 | 8833279350 | 31950 | 31950 | 31950 | 31900 | 54 |
| 362 | 20230626 | 132400 | 8831554300 | 31950 | 31950 | 31950 | 31850 | 133 |
| 363 | 20230626 | 132300 | 8827314050 | 31950 | 31900 | 31950 | 31850 | 131 |
| 364 | 20230626 | 132200 | 8823134950 | 31950 | 31900 | 31950 | 31900 | 626 |
| 365 | 20230626 | 132100 | 8803163600 | 31950 | 31950 | 32000 | 31950 | 122 |
| 366 | 20230626 | 132000 | 8799265650 | 32000 | 32000 | 32000 | 32000 | 44 |
| 367 | 20230626 | 131900 | 8797857650 | 32000 | 32000 | 32000 | 32000 | 45 |
| 368 | 20230626 | 131800 | 8796417650 | 32000 | 32000 | 32000 | 32000 | 16 |
| 369 | 20230626 | 131700 | 8795905650 | 32000 | 32000 | 32000 | 31950 | 72 |
| 370 | 20230626 | 131600 | 8793601700 | 32000 | 31950 | 32000 | 31950 | 208 |
| 371 | 20230626 | 131500 | 8786955250 | 32000 | 32000 | 32000 | 32000 | 97 |
| 372 | 20230626 | 131400 | 8783851250 | 32000 | 32000 | 32000 | 32000 | 66 |
| 373 | 20230626 | 131300 | 8781739250 | 32000 | 32000 | 32000 | 31900 | 86 |
| 374 | 20230626 | 131200 | 8778991100 | 31900 | 31950 | 32000 | 31900 | 55 |
| 375 | 20230626 | 131100 | 8777232700 | 31900 | 31950 | 32000 | 31900 | 31 |
| 376 | 20230626 | 131000 | 8776242350 | 31950 | 31950 | 31950 | 31950 | 36 |
| 377 | 20230626 | 130900 | 8775092150 | 31950 | 31950 | 31950 | 31900 | 216 |
| 378 | 20230626 | 130800 | 8768201100 | 31950 | 31950 | 31950 | 31850 | 163 |
| 379 | 20230626 | 130700 | 8763005450 | 31900 | 31900 | 31950 | 31900 | 193 |
| 380 | 20230626 | 130600 | 8756847650 | 31950 | 31950 | 31950 | 31900 | 62 |
| 381 | 20230626 | 130500 | 8754866950 | 31950 | 31900 | 31950 | 31900 | 59 |
| 382 | 20230626 | 130400 | 8752982850 | 31900 | 31900 | 31900 | 31900 | 49 |
| 383 | 20230626 | 130300 | 8751419750 | 31900 | 31850 | 31900 | 31800 | 161 |
| 384 | 20230626 | 130200 | 8746291900 | 31850 | 31850 | 31850 | 31850 | 63 |
| 385 | 20230626 | 130100 | 8744285350 | 31850 | 31850 | 31850 | 31800 | 186 |
| 386 | 20230626 | 130000 | 8738369450 | 31850 | 31850 | 31850 | 31800 | 407 |
| 387 | 20230626 | 125900 | 8725419550 | 31850 | 31900 | 31900 | 31800 | 2008 |
| 388 | 20230626 | 125800 | 8661450750 | 31950 | 31950 | 31950 | 31950 | 35 |
| 389 | 20230626 | 125700 | 8660332500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 390 | 20230626 | 125600 | 8660332500 | 31950 | 31900 | 31950 | 31900 | 310 |
| 391 | 20230626 | 125500 | 8650442500 | 31900 | 31950 | 31950 | 31900 | 131 |
| 392 | 20230626 | 125400 | 8646263550 | 31950 | 31900 | 31950 | 31900 | 160 |
| 393 | 20230626 | 125300 | 8641157400 | 31950 | 31950 | 31950 | 31900 | 1037 |
| 394 | 20230626 | 125200 | 8608076000 | 31900 | 31950 | 31950 | 31900 | 69 |
| 395 | 20230626 | 125100 | 8605873400 | 31950 | 31900 | 31950 | 31900 | 23 |
| 396 | 20230626 | 125000 | 8605138600 | 31900 | 31900 | 31900 | 31900 | 9 |
| 397 | 20230626 | 124900 | 8604851500 | 31900 | 31900 | 31950 | 31900 | 279 |
| 398 | 20230626 | 124800 | 8595950050 | 31900 | 31950 | 31950 | 31900 | 24 |
| 399 | 20230626 | 124700 | 8595183450 | 31950 | 31900 | 31950 | 31900 | 17 |
| 400 | 20230626 | 124600 | 8594641050 | 31950 | 31950 | 31950 | 31900 | 245 |
| 401 | 20230626 | 124500 | 8586819550 | 31950 | 31950 | 31950 | 31900 | 5 |
| 402 | 20230626 | 124400 | 8586659850 | 31950 | 31950 | 31950 | 31900 | 167 |
| 403 | 20230626 | 124300 | 8581331500 | 31950 | 32000 | 32000 | 31950 | 32 |
| 404 | 20230626 | 124200 | 8580308600 | 32000 | 31950 | 32000 | 31950 | 1417 |
| 405 | 20230626 | 124100 | 8535033950 | 32000 | 32000 | 32000 | 32000 | 20 |
| 406 | 20230626 | 124000 | 8534393950 | 32000 | 31950 | 32000 | 31950 | 32 |
| 407 | 20230626 | 123900 | 8533371400 | 31950 | 31950 | 32000 | 31950 | 496 |
| 408 | 20230626 | 123800 | 8517523200 | 32000 | 32000 | 32000 | 32000 | 377 |
| 409 | 20230626 | 123700 | 8505459200 | 32050 | 32050 | 32050 | 32050 | 20 |
| 410 | 20230626 | 123600 | 8504818200 | 32050 | 32050 | 32050 | 32050 | 22 |
| 411 | 20230626 | 123500 | 8504113100 | 32050 | 32000 | 32050 | 32000 | 88 |
| 412 | 20230626 | 123400 | 8501296100 | 32000 | 32050 | 32050 | 32000 | 1020 |
| 413 | 20230626 | 123300 | 8468655100 | 32050 | 32050 | 32050 | 32050 | 42 |
| 414 | 20230626 | 123200 | 8467309000 | 32100 | 32100 | 32100 | 32000 | 61 |
| 415 | 20230626 | 123100 | 8465354900 | 32000 | 32050 | 32050 | 32000 | 188 |
| 416 | 20230626 | 123000 | 8459335800 | 32050 | 32050 | 32050 | 32050 | 24 |
| 417 | 20230626 | 122900 | 8458566600 | 32050 | 32100 | 32100 | 32050 | 241 |
| 418 | 20230626 | 122800 | 8450841550 | 32050 | 32050 | 32050 | 32050 | 0 |
| 419 | 20230626 | 122700 | 8450841550 | 32050 | 32100 | 32100 | 32050 | 26 |
| 420 | 20230626 | 122600 | 8450007000 | 32050 | 32050 | 32050 | 32050 | 0 |
| 421 | 20230626 | 122500 | 8450007000 | 32050 | 32050 | 32050 | 32050 | 78 |
| 422 | 20230626 | 122400 | 8447507100 | 32000 | 32000 | 32050 | 32000 | 160 |
| 423 | 20230626 | 122300 | 8442387050 | 32050 | 32050 | 32050 | 32050 | 21 |
| 424 | 20230626 | 122200 | 8441714000 | 32050 | 32050 | 32050 | 32000 | 40 |
| 425 | 20230626 | 122100 | 8440432950 | 32050 | 32050 | 32050 | 32050 | 2 |
| 426 | 20230626 | 122000 | 8440368850 | 32100 | 32050 | 32100 | 32050 | 22 |
| 427 | 20230626 | 121900 | 8439663600 | 32050 | 32100 | 32100 | 32050 | 84 |
| 428 | 20230626 | 121800 | 8436970400 | 32100 | 32050 | 32100 | 32050 | 28 |
| 429 | 20230626 | 121700 | 8436072000 | 32050 | 32100 | 32100 | 32050 | 70 |
| 430 | 20230626 | 121600 | 8433827500 | 32050 | 32050 | 32050 | 32050 | 250 |
| 431 | 20230626 | 121500 | 8425815000 | 32100 | 32050 | 32100 | 32050 | 21 |
| 432 | 20230626 | 121400 | 8425140950 | 32100 | 32100 | 32100 | 32100 | 11 |
| 433 | 20230626 | 121300 | 8424787850 | 32100 | 32050 | 32100 | 32050 | 21 |
| 434 | 20230626 | 121200 | 8424113800 | 32000 | 32050 | 32050 | 32000 | 403 |
| 435 | 20230626 | 121100 | 8411216750 | 32100 | 32100 | 32100 | 32100 | 21 |
| 436 | 20230626 | 121000 | 8410542650 | 32100 | 32000 | 32100 | 32000 | 29 |
| 437 | 20230626 | 120900 | 8409612650 | 32000 | 32050 | 32050 | 32000 | 257 |
| 438 | 20230626 | 120800 | 8401383600 | 32100 | 32100 | 32100 | 32100 | 20 |
| 439 | 20230626 | 120700 | 8400741600 | 32100 | 32100 | 32100 | 32100 | 5 |
| 440 | 20230626 | 120600 | 8400581100 | 32100 | 32050 | 32100 | 32050 | 102 |
| 441 | 20230626 | 120500 | 8397310950 | 32050 | 32050 | 32050 | 32000 | 186 |
| 442 | 20230626 | 120400 | 8391355800 | 32050 | 32050 | 32050 | 32050 | 18 |
| 443 | 20230626 | 120300 | 8390778900 | 32050 | 32050 | 32050 | 32000 | 43 |
| 444 | 20230626 | 120200 | 8389400850 | 32050 | 32050 | 32050 | 32050 | 11 |
| 445 | 20230626 | 120100 | 8389048300 | 32050 | 32050 | 32100 | 32050 | 255 |
| 446 | 20230626 | 120000 | 8380874550 | 32100 | 32100 | 32100 | 32100 | 5 |
| 447 | 20230626 | 115900 | 8380714050 | 32100 | 32050 | 32100 | 32050 | 30 |
| 448 | 20230626 | 115800 | 8379751550 | 32100 | 32100 | 32100 | 32100 | 21 |
| 449 | 20230626 | 115700 | 8379077450 | 32100 | 32100 | 32100 | 32050 | 21 |
| 450 | 20230626 | 115600 | 8378403850 | 32100 | 32100 | 32100 | 32100 | 20 |
| 451 | 20230626 | 115500 | 8377761850 | 32050 | 32050 | 32050 | 32050 | 7 |
| 452 | 20230626 | 115400 | 8377537500 | 32050 | 32050 | 32100 | 32000 | 216 |
| 453 | 20230626 | 115300 | 8370617750 | 32100 | 32100 | 32100 | 32100 | 28 |
| 454 | 20230626 | 115200 | 8369718950 | 32100 | 32100 | 32100 | 32100 | 48 |
| 455 | 20230626 | 115100 | 8368178150 | 32050 | 32050 | 32050 | 32000 | 26 |
| 456 | 20230626 | 115000 | 8367344950 | 32050 | 32050 | 32050 | 32050 | 6 |
| 457 | 20230626 | 114900 | 8367152650 | 32050 | 32050 | 32050 | 32000 | 23 |
| 458 | 20230626 | 114800 | 8366415550 | 32100 | 32100 | 32100 | 32100 | 1 |
| 459 | 20230626 | 114700 | 8366383450 | 32100 | 32050 | 32100 | 32000 | 156 |
| 460 | 20230626 | 114600 | 8361385600 | 32050 | 32050 | 32050 | 32050 | 491 |
| 461 | 20230626 | 114500 | 8345649050 | 32050 | 32000 | 32050 | 32000 | 10 |
| 462 | 20230626 | 114400 | 8345328600 | 32000 | 32000 | 32000 | 32000 | 60 |
| 463 | 20230626 | 114300 | 8343408600 | 32000 | 32000 | 32000 | 32000 | 310 |
| 464 | 20230626 | 114200 | 8333488600 | 32050 | 32000 | 32050 | 32000 | 25 |
| 465 | 20230626 | 114100 | 8332687600 | 32050 | 32050 | 32050 | 32050 | 100 |
| 466 | 20230626 | 114000 | 8329482600 | 32050 | 32000 | 32100 | 32000 | 481 |
| 467 | 20230626 | 113900 | 8314073550 | 32100 | 32100 | 32100 | 32000 | 832 |
| 468 | 20230626 | 113800 | 8287400050 | 32100 | 32100 | 32100 | 32100 | 21 |
| 469 | 20230626 | 113700 | 8286725950 | 32100 | 32100 | 32100 | 32100 | 23 |
| 470 | 20230626 | 113600 | 8285987650 | 32100 | 32100 | 32150 | 32100 | 1062 |
| 471 | 20230626 | 113500 | 8251897400 | 32100 | 32000 | 32100 | 32000 | 771 |
| 472 | 20230626 | 113400 | 8227194050 | 32000 | 32000 | 32000 | 32000 | 15 |
| 473 | 20230626 | 113300 | 8226714050 | 32000 | 32000 | 32000 | 31950 | 232 |
| 474 | 20230626 | 113200 | 8219290100 | 32000 | 31950 | 32000 | 31900 | 236 |
| 475 | 20230626 | 113100 | 8211755050 | 31950 | 31900 | 31950 | 31900 | 23 |
| 476 | 20230626 | 113000 | 8211020700 | 31950 | 31950 | 31950 | 31900 | 72 |
| 477 | 20230626 | 112900 | 8208720350 | 31900 | 31950 | 31950 | 31900 | 5 |
| 478 | 20230626 | 112800 | 8208560800 | 31900 | 31950 | 31950 | 31900 | 218 |
| 479 | 20230626 | 112700 | 8201604900 | 31950 | 31950 | 32000 | 31900 | 73 |
| 480 | 20230626 | 112600 | 8199273950 | 31950 | 31950 | 31950 | 31950 | 5 |
| 481 | 20230626 | 112500 | 8199114200 | 32050 | 32050 | 32050 | 31950 | 40 |
| 482 | 20230626 | 112400 | 8197834100 | 32050 | 31950 | 32050 | 31900 | 138 |
| 483 | 20230626 | 112300 | 8193427450 | 32050 | 31950 | 32050 | 31950 | 141 |
| 484 | 20230626 | 112200 | 8188920500 | 31950 | 31950 | 31950 | 31950 | 24 |
| 485 | 20230626 | 112100 | 8188153700 | 31950 | 32000 | 32050 | 31950 | 75 |
| 486 | 20230626 | 112000 | 8185753900 | 32050 | 32050 | 32050 | 32000 | 47 |
| 487 | 20230626 | 111900 | 8184248300 | 32000 | 31950 | 32000 | 31950 | 41 |
| 488 | 20230626 | 111800 | 8182938050 | 31950 | 32050 | 32050 | 31950 | 350 |
| 489 | 20230626 | 111700 | 8171752000 | 31950 | 32050 | 32050 | 31950 | 192 |
| 490 | 20230626 | 111600 | 8165613550 | 32050 | 32050 | 32050 | 32050 | 21 |
| 491 | 20230626 | 111500 | 8164940500 | 31950 | 31900 | 31950 | 31900 | 1019 |
| 492 | 20230626 | 111400 | 8132434350 | 31950 | 32100 | 32150 | 31950 | 1775 |
| 493 | 20230626 | 111300 | 8075614500 | 32150 | 32100 | 32150 | 32100 | 61 |
| 494 | 20230626 | 111200 | 8073653400 | 32150 | 32050 | 32150 | 32050 | 36 |
| 495 | 20230626 | 111100 | 8072498000 | 32150 | 32050 | 32150 | 32050 | 31 |
| 496 | 20230626 | 111000 | 8071502450 | 32050 | 32050 | 32100 | 32000 | 164 |
| 497 | 20230626 | 110900 | 8066250450 | 32100 | 32100 | 32100 | 32050 | 38 |
| 498 | 20230626 | 110800 | 8065031250 | 32050 | 32150 | 32150 | 32050 | 740 |
| 499 | 20230626 | 110700 | 8041277850 | 32100 | 32050 | 32200 | 32050 | 205 |
| 500 | 20230626 | 110600 | 8034690350 | 32150 | 32100 | 32150 | 32050 | 271 |
| 501 | 20230626 | 110500 | 8025990250 | 32100 | 32150 | 32150 | 32100 | 52 |
| 502 | 20230626 | 110400 | 8024321000 | 32100 | 32100 | 32100 | 32100 | 20 |
| 503 | 20230626 | 110300 | 8023679000 | 32100 | 31950 | 32100 | 31950 | 8 |
| 504 | 20230626 | 110200 | 8023423000 | 31950 | 31950 | 32050 | 31950 | 332 |
| 505 | 20230626 | 110100 | 8012812100 | 32000 | 32000 | 32000 | 32000 | 29 |
| 506 | 20230626 | 110000 | 8011884100 | 32000 | 32050 | 32050 | 32000 | 93 |
| 507 | 20230626 | 105900 | 8008908000 | 32050 | 32050 | 32050 | 32050 | 45 |
| 508 | 20230626 | 105800 | 8007465750 | 32050 | 32050 | 32050 | 32000 | 27 |
| 509 | 20230626 | 105700 | 8006600450 | 32050 | 32000 | 32050 | 32000 | 23 |
| 510 | 20230626 | 105600 | 8005863350 | 32000 | 32050 | 32050 | 32000 | 73 |
| 511 | 20230626 | 105500 | 8003526350 | 32000 | 32050 | 32050 | 31950 | 473 |
| 512 | 20230626 | 105400 | 7988389850 | 32200 | 32050 | 32200 | 32050 | 128 |
| 513 | 20230626 | 105300 | 7984282500 | 32050 | 32000 | 32050 | 32000 | 13 |
| 514 | 20230626 | 105200 | 7983866100 | 32000 | 32000 | 32000 | 32000 | 323 |
| 515 | 20230626 | 105100 | 7973530100 | 32000 | 32050 | 32100 | 32000 | 237 |
| 516 | 20230626 | 105000 | 7965927750 | 32200 | 32200 | 32200 | 32050 | 456 |
| 517 | 20230626 | 104900 | 7951260750 | 32250 | 32250 | 32250 | 32200 | 347 |
| 518 | 20230626 | 104800 | 7940073650 | 32300 | 31950 | 32300 | 31900 | 2863 |
| 519 | 20230626 | 104700 | 7848078450 | 31950 | 31950 | 31950 | 31900 | 168 |
| 520 | 20230626 | 104600 | 7842717250 | 31950 | 31950 | 31950 | 31950 | 19 |
| 521 | 20230626 | 104500 | 7842110200 | 31950 | 31900 | 31950 | 31900 | 99 |
| 522 | 20230626 | 104400 | 7838949350 | 31900 | 31900 | 31900 | 31900 | 47 |
| 523 | 20230626 | 104300 | 7837450050 | 31900 | 31850 | 31900 | 31850 | 46 |
| 524 | 20230626 | 104200 | 7835982950 | 31850 | 31900 | 31900 | 31850 | 282 |
| 525 | 20230626 | 104100 | 7826999750 | 31900 | 31900 | 31900 | 31850 | 37 |
| 526 | 20230626 | 104000 | 7825819500 | 31900 | 31850 | 31900 | 31800 | 384 |
| 527 | 20230626 | 103900 | 7813584550 | 31900 | 31950 | 31950 | 31900 | 403 |
| 528 | 20230626 | 103800 | 7800718750 | 31950 | 31900 | 31950 | 31800 | 674 |
| 529 | 20230626 | 103700 | 7779226850 | 31900 | 31800 | 31900 | 31800 | 159 |
| 530 | 20230626 | 103600 | 7774156800 | 31900 | 31800 | 31900 | 31800 | 93 |
| 531 | 20230626 | 103500 | 7771198800 | 31800 | 31800 | 31800 | 31750 | 314 |
| 532 | 20230626 | 103400 | 7761218200 | 31800 | 31800 | 31800 | 31750 | 154 |
| 533 | 20230626 | 103300 | 7756325400 | 31800 | 31750 | 31800 | 31750 | 240 |
| 534 | 20230626 | 103200 | 7748704400 | 31750 | 31700 | 31750 | 31700 | 246 |
| 535 | 20230626 | 103100 | 7740901300 | 31700 | 31750 | 31800 | 31700 | 194 |
| 536 | 20230626 | 103000 | 7734746100 | 31750 | 31800 | 31800 | 31750 | 163 |
| 537 | 20230626 | 102900 | 7729569050 | 31800 | 31750 | 31800 | 31700 | 437 |
| 538 | 20230626 | 102800 | 7715686600 | 31750 | 31900 | 31900 | 31750 | 1515 |
| 539 | 20230626 | 102700 | 7667578850 | 31800 | 31800 | 31900 | 31800 | 284 |
| 540 | 20230626 | 102600 | 7658534750 | 31900 | 31750 | 31900 | 31750 | 1077 |
| 541 | 20230626 | 102500 | 7624315300 | 31750 | 31850 | 31850 | 31750 | 435 |
| 542 | 20230626 | 102400 | 7610497150 | 31800 | 31800 | 31800 | 31800 | 519 |
| 543 | 20230626 | 102300 | 7593992950 | 31750 | 31800 | 31800 | 31750 | 217 |
| 544 | 20230626 | 102200 | 7587097950 | 31750 | 31800 | 31850 | 31750 | 745 |
| 545 | 20230626 | 102100 | 7563429250 | 31750 | 31800 | 31850 | 31750 | 133 |
| 546 | 20230626 | 102000 | 7559204450 | 31800 | 31800 | 31850 | 31750 | 388 |
| 547 | 20230626 | 101900 | 7546879100 | 31850 | 31850 | 31900 | 31750 | 190 |
| 548 | 20230626 | 101800 | 7540841200 | 31850 | 31700 | 31850 | 31650 | 247 |
| 549 | 20230626 | 101700 | 7533009100 | 31700 | 31900 | 31900 | 31700 | 1142 |
| 550 | 20230626 | 101600 | 7496748750 | 31900 | 31800 | 31900 | 31750 | 294 |
| 551 | 20230626 | 101500 | 7487405350 | 31750 | 31750 | 31750 | 31750 | 87 |
| 552 | 20230626 | 101400 | 7484643100 | 31750 | 31750 | 31800 | 31750 | 193 |
| 553 | 20230626 | 101300 | 7478513700 | 31700 | 31750 | 31750 | 31700 | 383 |
| 554 | 20230626 | 101200 | 7466372200 | 31750 | 31700 | 31750 | 31700 | 107 |
| 555 | 20230626 | 101100 | 7462979300 | 31700 | 31600 | 31700 | 31600 | 475 |
| 556 | 20230626 | 101000 | 7447929500 | 31600 | 31650 | 31700 | 31600 | 735 |
| 557 | 20230626 | 100900 | 7424692400 | 31700 | 31600 | 31700 | 31550 | 777 |
| 558 | 20230626 | 100800 | 7400151900 | 31600 | 31650 | 31700 | 31550 | 3875 |
| 559 | 20230626 | 100700 | 7277695300 | 31700 | 31750 | 31750 | 31650 | 742 |
| 560 | 20230626 | 100600 | 7254175350 | 31750 | 31700 | 31750 | 31700 | 729 |
| 561 | 20230626 | 100500 | 7231050450 | 31700 | 31750 | 31750 | 31650 | 4395 |
| 562 | 20230626 | 100400 | 7091674150 | 31750 | 31800 | 31850 | 31750 | 700 |
| 563 | 20230626 | 100300 | 7069443350 | 31750 | 31900 | 31950 | 31750 | 7006 |
| 564 | 20230626 | 100200 | 6846504400 | 31900 | 31950 | 31950 | 31900 | 205 |
| 565 | 20230626 | 100100 | 6839956850 | 31950 | 31950 | 31950 | 31900 | 643 |
| 566 | 20230626 | 100000 | 6819433400 | 31900 | 31900 | 31950 | 31900 | 856 |
| 567 | 20230626 | 095900 | 6792096150 | 31900 | 31950 | 32000 | 31900 | 399 |
| 568 | 20230626 | 095800 | 6779360600 | 31900 | 31950 | 32000 | 31900 | 1534 |
| 569 | 20230626 | 095700 | 6730337800 | 32000 | 32000 | 32100 | 32000 | 1367 |
| 570 | 20230626 | 095600 | 6686587750 | 32050 | 32100 | 32100 | 32050 | 586 |
| 571 | 20230626 | 095500 | 6667805750 | 32100 | 32100 | 32100 | 32050 | 339 |
| 572 | 20230626 | 095400 | 6656925600 | 32150 | 32100 | 32150 | 32100 | 232 |
| 573 | 20230626 | 095300 | 6649476450 | 32150 | 32150 | 32150 | 32100 | 257 |
| 574 | 20230626 | 095200 | 6641218200 | 32150 | 32100 | 32150 | 32100 | 194 |
| 575 | 20230626 | 095100 | 6634990450 | 32100 | 32050 | 32100 | 32050 | 1847 |
| 576 | 20230626 | 095000 | 6575729950 | 32000 | 32050 | 32100 | 32000 | 518 |
| 577 | 20230626 | 094900 | 6559117700 | 32000 | 31900 | 32000 | 31800 | 1087 |
| 578 | 20230626 | 094800 | 6524486800 | 31850 | 32050 | 32050 | 31850 | 4481 |
| 579 | 20230626 | 094700 | 6381292750 | 32000 | 32100 | 32200 | 32000 | 1506 |
| 580 | 20230626 | 094600 | 6333039650 | 32050 | 32250 | 32300 | 32050 | 9393 |
| 581 | 20230626 | 094500 | 6031180250 | 32200 | 32200 | 32300 | 32200 | 1147 |
| 582 | 20230626 | 094400 | 5994242350 | 32200 | 32250 | 32250 | 32200 | 549 |
| 583 | 20230626 | 094300 | 5976542050 | 32300 | 32300 | 32300 | 32250 | 683 |
| 584 | 20230626 | 094200 | 5954506150 | 32250 | 32200 | 32250 | 32200 | 577 |
| 585 | 20230626 | 094100 | 5935900400 | 32250 | 32250 | 32300 | 32200 | 660 |
| 586 | 20230626 | 094000 | 5914619700 | 32300 | 32350 | 32350 | 32300 | 811 |
| 587 | 20230626 | 093900 | 5888414850 | 32250 | 32250 | 32300 | 32250 | 686 |
| 588 | 20230626 | 093800 | 5866274950 | 32250 | 32250 | 32250 | 32200 | 1135 |
| 589 | 20230626 | 093700 | 5829706250 | 32250 | 32250 | 32250 | 32200 | 393 |
| 590 | 20230626 | 093600 | 5817048100 | 32200 | 32250 | 32300 | 32200 | 542 |
| 591 | 20230626 | 093500 | 5799567400 | 32200 | 32250 | 32250 | 32200 | 1380 |
| 592 | 20230626 | 093400 | 5755128300 | 32200 | 32250 | 32250 | 32200 | 1283 |
| 593 | 20230626 | 093300 | 5713780250 | 32250 | 32250 | 32300 | 32250 | 1972 |
| 594 | 20230626 | 093200 | 5650167800 | 32300 | 32300 | 32300 | 32250 | 231 |
| 595 | 20230626 | 093100 | 5642716400 | 32250 | 32300 | 32300 | 32250 | 1969 |
| 596 | 20230626 | 093000 | 5579124750 | 32300 | 32350 | 32400 | 32300 | 1361 |
| 597 | 20230626 | 092900 | 5535130550 | 32350 | 32400 | 32400 | 32350 | 973 |
| 598 | 20230626 | 092800 | 5503646950 | 32400 | 32400 | 32450 | 32400 | 295 |
| 599 | 20230626 | 092700 | 5494084950 | 32450 | 32350 | 32500 | 32350 | 2884 |
| 600 | 20230626 | 092600 | 5400504300 | 32400 | 32400 | 32450 | 32350 | 2131 |
| 601 | 20230626 | 092500 | 5331450350 | 32400 | 32400 | 32400 | 32350 | 551 |
| 602 | 20230626 | 092400 | 5313602300 | 32450 | 32350 | 32450 | 32300 | 3143 |
| 603 | 20230626 | 092300 | 5211955450 | 32350 | 32450 | 32450 | 32350 | 2323 |
| 604 | 20230626 | 092200 | 5136688600 | 32500 | 32400 | 32500 | 32400 | 671 |
| 605 | 20230626 | 092100 | 5114938750 | 32450 | 32350 | 32450 | 32350 | 2178 |
| 606 | 20230626 | 092000 | 5044417800 | 32350 | 32400 | 32500 | 32350 | 3156 |
| 607 | 20230626 | 091900 | 4942201350 | 32450 | 32450 | 32500 | 32450 | 1741 |
| 608 | 20230626 | 091800 | 4885664550 | 32450 | 32500 | 32550 | 32400 | 1908 |
| 609 | 20230626 | 091700 | 4823712850 | 32450 | 32500 | 32550 | 32350 | 1633 |
| 610 | 20230626 | 091600 | 4770746600 | 32450 | 32550 | 32550 | 32350 | 5769 |
| 611 | 20230626 | 091500 | 4583433150 | 32600 | 32650 | 32650 | 32550 | 1248 |
| 612 | 20230626 | 091400 | 4542744150 | 32650 | 32600 | 32650 | 32550 | 1582 |
| 613 | 20230626 | 091300 | 4491192500 | 32600 | 32600 | 32650 | 32550 | 2418 |
| 614 | 20230626 | 091200 | 4412420200 | 32600 | 32800 | 32800 | 32600 | 7231 |
| 615 | 20230626 | 091100 | 4176068350 | 32800 | 32750 | 32800 | 32750 | 930 |
| 616 | 20230626 | 091000 | 4145594550 | 32750 | 32750 | 32950 | 32750 | 4547 |
| 617 | 20230626 | 090900 | 3996210900 | 32750 | 32850 | 32900 | 32750 | 3605 |
| 618 | 20230626 | 090800 | 3877993050 | 32900 | 32900 | 33000 | 32800 | 4165 |
| 619 | 20230626 | 090700 | 3741016700 | 32900 | 32950 | 33000 | 32900 | 5391 |
| 620 | 20230626 | 090600 | 3563426550 | 32900 | 33150 | 33150 | 32850 | 9177 |
| 621 | 20230626 | 090500 | 3260268400 | 33200 | 33250 | 33350 | 33150 | 5513 |
| 622 | 20230626 | 090400 | 3076959550 | 33300 | 33400 | 33400 | 33150 | 7793 |
| 623 | 20230626 | 090300 | 2817508300 | 33350 | 33550 | 33650 | 33350 | 16490 |
| 624 | 20230626 | 090200 | 2264714250 | 33550 | 33150 | 33550 | 33050 | 24138 |
| 625 | 20230626 | 090100 | 1460360200 | 33200 | 32900 | 33250 | 32900 | 15486 |
| 626 | 20230626 | 090000 | 947218050 | 32900 | 32900 | 33100 | 32850 | 28637 |