33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 192000 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 2719 |
| 3 | 20230626 | 191900 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 4 | 20230626 | 191800 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 5 | 20230626 | 191700 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 6 | 20230626 | 191600 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 7 | 20230626 | 191500 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 8 | 20230626 | 191400 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 9 | 20230626 | 191300 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 10 | 20230626 | 191200 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 11 | 20230626 | 191100 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 12 | 20230626 | 191000 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 13 | 20230626 | 190900 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 14 | 20230626 | 190800 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 15 | 20230626 | 190700 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 16 | 20230626 | 190600 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 17 | 20230626 | 190500 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 18 | 20230626 | 190400 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 19 | 20230626 | 190300 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 20 | 20230626 | 190200 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 21 | 20230626 | 190100 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 22 | 20230626 | 190000 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 23 | 20230626 | 185900 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 24 | 20230626 | 185800 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 25 | 20230626 | 185700 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 26 | 20230626 | 185600 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 27 | 20230626 | 185500 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 28 | 20230626 | 185400 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 29 | 20230626 | 185300 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 30 | 20230626 | 185200 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 31 | 20230626 | 185100 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 32 | 20230626 | 185000 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 2719 |
| 33 | 20230626 | 184900 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 34 | 20230626 | 184800 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 35 | 20230626 | 184700 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 36 | 20230626 | 184600 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 37 | 20230626 | 184500 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 38 | 20230626 | 184400 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 39 | 20230626 | 184300 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 40 | 20230626 | 184200 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 41 | 20230626 | 184100 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 42 | 20230626 | 184000 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 43 | 20230626 | 183900 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 44 | 20230626 | 183800 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 45 | 20230626 | 183700 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 46 | 20230626 | 183600 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 47 | 20230626 | 183500 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 48 | 20230626 | 183400 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 49 | 20230626 | 183300 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 50 | 20230626 | 183200 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 51 | 20230626 | 183100 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 52 | 20230626 | 183000 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 53 | 20230626 | 182900 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 54 | 20230626 | 182800 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 55 | 20230626 | 182700 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 56 | 20230626 | 182600 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 57 | 20230626 | 182500 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 58 | 20230626 | 182400 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 59 | 20230626 | 182300 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 60 | 20230626 | 182200 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 61 | 20230626 | 182100 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 62 | 20230626 | 182000 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 2719 |
| 63 | 20230626 | 181900 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 64 | 20230626 | 181800 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 65 | 20230626 | 181700 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 66 | 20230626 | 181600 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 67 | 20230626 | 181500 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 68 | 20230626 | 181400 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 69 | 20230626 | 181300 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 70 | 20230626 | 181200 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 71 | 20230626 | 181100 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 72 | 20230626 | 181000 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 73 | 20230626 | 180900 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 74 | 20230626 | 180800 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 75 | 20230626 | 180700 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 76 | 20230626 | 180600 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 77 | 20230626 | 180500 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 78 | 20230626 | 180400 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 79 | 20230626 | 180300 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 80 | 20230626 | 180200 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 81 | 20230626 | 180100 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 82 | 20230626 | 180000 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 83 | 20230626 | 175900 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 84 | 20230626 | 175800 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 85 | 20230626 | 175700 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 86 | 20230626 | 175600 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 87 | 20230626 | 175500 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 88 | 20230626 | 175400 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 89 | 20230626 | 175300 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 90 | 20230626 | 175200 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 91 | 20230626 | 175100 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 92 | 20230626 | 175000 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 2719 |
| 93 | 20230626 | 174900 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 94 | 20230626 | 174800 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 95 | 20230626 | 174700 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 96 | 20230626 | 174600 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 97 | 20230626 | 174500 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 98 | 20230626 | 174400 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 99 | 20230626 | 174300 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 100 | 20230626 | 174200 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 101 | 20230626 | 174100 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 102 | 20230626 | 174000 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 103 | 20230626 | 173900 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 104 | 20230626 | 173800 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 105 | 20230626 | 173700 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 106 | 20230626 | 173600 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 107 | 20230626 | 173500 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 108 | 20230626 | 173400 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 109 | 20230626 | 173300 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 110 | 20230626 | 173200 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 111 | 20230626 | 173100 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 112 | 20230626 | 173000 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 113 | 20230626 | 172900 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 114 | 20230626 | 172800 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 115 | 20230626 | 172700 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 116 | 20230626 | 172600 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 117 | 20230626 | 172500 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 118 | 20230626 | 172400 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 119 | 20230626 | 172300 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 120 | 20230626 | 172200 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 121 | 20230626 | 172100 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 122 | 20230626 | 172000 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 2719 |
| 123 | 20230626 | 171900 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 124 | 20230626 | 171800 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 125 | 20230626 | 171700 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 126 | 20230626 | 171600 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 127 | 20230626 | 171500 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 128 | 20230626 | 171400 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 129 | 20230626 | 171300 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 130 | 20230626 | 171200 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 131 | 20230626 | 171100 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 132 | 20230626 | 171000 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 133 | 20230626 | 170900 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 134 | 20230626 | 170800 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 135 | 20230626 | 170700 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 136 | 20230626 | 170600 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 137 | 20230626 | 170500 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 138 | 20230626 | 170400 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 139 | 20230626 | 170300 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 140 | 20230626 | 170200 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 141 | 20230626 | 170100 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 142 | 20230626 | 170000 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 143 | 20230626 | 165900 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 144 | 20230626 | 165800 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 145 | 20230626 | 165700 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 146 | 20230626 | 165600 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 147 | 20230626 | 165500 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 148 | 20230626 | 165400 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 149 | 20230626 | 165300 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 150 | 20230626 | 165200 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 151 | 20230626 | 165100 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 152 | 20230626 | 165000 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 2719 |
| 153 | 20230626 | 164900 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 154 | 20230626 | 164800 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 155 | 20230626 | 164700 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 156 | 20230626 | 164600 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 157 | 20230626 | 164500 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 158 | 20230626 | 164400 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 159 | 20230626 | 164300 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 160 | 20230626 | 164200 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 161 | 20230626 | 164100 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 162 | 20230626 | 164000 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 163 | 20230626 | 163900 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 164 | 20230626 | 163800 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 165 | 20230626 | 163700 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 166 | 20230626 | 163600 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 167 | 20230626 | 163500 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 168 | 20230626 | 163400 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 169 | 20230626 | 163300 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 170 | 20230626 | 163200 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 171 | 20230626 | 163100 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 172 | 20230626 | 163000 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 173 | 20230626 | 162900 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 174 | 20230626 | 162800 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 175 | 20230626 | 162700 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 176 | 20230626 | 162600 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 177 | 20230626 | 162500 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 178 | 20230626 | 162400 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 179 | 20230626 | 162300 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 180 | 20230626 | 162200 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 181 | 20230626 | 162100 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 182 | 20230626 | 162000 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 2719 |
| 183 | 20230626 | 161900 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 184 | 20230626 | 161800 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 185 | 20230626 | 161700 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 186 | 20230626 | 161600 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 187 | 20230626 | 161500 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 188 | 20230626 | 161400 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 189 | 20230626 | 161300 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 190 | 20230626 | 161200 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 191 | 20230626 | 161100 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 192 | 20230626 | 161000 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 193 | 20230626 | 160900 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 194 | 20230626 | 160800 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 195 | 20230626 | 160700 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 196 | 20230626 | 160600 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 197 | 20230626 | 160500 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 198 | 20230626 | 160400 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 199 | 20230626 | 160300 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 200 | 20230626 | 160200 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 201 | 20230626 | 160100 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 202 | 20230626 | 160000 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 203 | 20230626 | 155900 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 204 | 20230626 | 155800 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 205 | 20230626 | 155700 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 206 | 20230626 | 155600 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 207 | 20230626 | 155500 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 208 | 20230626 | 155400 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 209 | 20230626 | 155300 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 210 | 20230626 | 155200 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 211 | 20230626 | 155100 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 212 | 20230626 | 155000 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 2719 |
| 213 | 20230626 | 154900 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 214 | 20230626 | 154800 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 215 | 20230626 | 154700 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 216 | 20230626 | 154600 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 217 | 20230626 | 154500 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 218 | 20230626 | 154400 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 219 | 20230626 | 154300 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 220 | 20230626 | 154200 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 221 | 20230626 | 154100 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 222 | 20230626 | 154000 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 223 | 20230626 | 153900 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 224 | 20230626 | 153800 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 225 | 20230626 | 153700 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 226 | 20230626 | 153600 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 227 | 20230626 | 153500 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 228 | 20230626 | 153400 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 229 | 20230626 | 153300 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 230 | 20230626 | 153200 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 231 | 20230626 | 153100 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 232 | 20230626 | 153000 | 5285221050 | 33950 | 33950 | 33950 | 33950 | 2719 |
| 233 | 20230626 | 152900 | 5192911000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 234 | 20230626 | 152800 | 5192911000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 235 | 20230626 | 152700 | 5192911000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 236 | 20230626 | 152600 | 5192911000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 237 | 20230626 | 152500 | 5192911000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 238 | 20230626 | 152400 | 5192911000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 239 | 20230626 | 152300 | 5192911000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 240 | 20230626 | 152200 | 5192911000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 241 | 20230626 | 152100 | 5192911000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 242 | 20230626 | 152000 | 5192911000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 243 | 20230626 | 151900 | 5192911000 | 34050 | 34100 | 34100 | 34000 | 896 |
| 244 | 20230626 | 151800 | 5162400500 | 34100 | 34150 | 34150 | 34100 | 145 |
| 245 | 20230626 | 151700 | 5157455750 | 34150 | 34150 | 34150 | 34100 | 373 |
| 246 | 20230626 | 151600 | 5144725050 | 34150 | 34150 | 34150 | 34150 | 92 |
| 247 | 20230626 | 151500 | 5141583250 | 34150 | 34150 | 34150 | 34100 | 14 |
| 248 | 20230626 | 151400 | 5141105250 | 34100 | 34100 | 34150 | 34100 | 174 |
| 249 | 20230626 | 151300 | 5135171300 | 34100 | 34100 | 34100 | 34100 | 43 |
| 250 | 20230626 | 151200 | 5133705000 | 34100 | 34100 | 34100 | 34050 | 163 |
| 251 | 20230626 | 151100 | 5128147850 | 34100 | 34150 | 34150 | 34050 | 290 |
| 252 | 20230626 | 151000 | 5118263850 | 34150 | 34100 | 34150 | 34050 | 771 |
| 253 | 20230626 | 150900 | 5091985500 | 34100 | 34100 | 34100 | 34050 | 300 |
| 254 | 20230626 | 150800 | 5081764650 | 34050 | 34100 | 34100 | 34050 | 173 |
| 255 | 20230626 | 150700 | 5075867050 | 34050 | 34100 | 34100 | 34050 | 62 |
| 256 | 20230626 | 150600 | 5073755100 | 34050 | 34100 | 34100 | 34050 | 16 |
| 257 | 20230626 | 150500 | 5073210100 | 34100 | 34100 | 34150 | 34050 | 1227 |
| 258 | 20230626 | 150400 | 5031389050 | 34100 | 34150 | 34150 | 34100 | 284 |
| 259 | 20230626 | 150300 | 5021697600 | 34150 | 34200 | 34200 | 34150 | 162 |
| 260 | 20230626 | 150200 | 5016164600 | 34200 | 34150 | 34200 | 34150 | 135 |
| 261 | 20230626 | 150100 | 5011553150 | 34200 | 34200 | 34200 | 34100 | 141 |
| 262 | 20230626 | 150000 | 5006732750 | 34200 | 34150 | 34200 | 34150 | 70 |
| 263 | 20230626 | 145900 | 5004341700 | 34150 | 34150 | 34200 | 34150 | 226 |
| 264 | 20230626 | 145800 | 4996618200 | 34150 | 34150 | 34150 | 34150 | 165 |
| 265 | 20230626 | 145700 | 4990983450 | 34150 | 34100 | 34150 | 34100 | 69 |
| 266 | 20230626 | 145600 | 4988627800 | 34100 | 34150 | 34150 | 34100 | 325 |
| 267 | 20230626 | 145500 | 4977530500 | 34150 | 34050 | 34150 | 34050 | 521 |
| 268 | 20230626 | 145400 | 4959782200 | 34150 | 34150 | 34150 | 34100 | 300 |
| 269 | 20230626 | 145300 | 4949544900 | 34150 | 34150 | 34150 | 34100 | 329 |
| 270 | 20230626 | 145200 | 4938322650 | 34150 | 34100 | 34150 | 34100 | 145 |
| 271 | 20230626 | 145100 | 4933374500 | 34200 | 34150 | 34200 | 34150 | 70 |
| 272 | 20230626 | 145000 | 4930983800 | 34150 | 34150 | 34200 | 34150 | 222 |
| 273 | 20230626 | 144900 | 4923401350 | 34150 | 34150 | 34150 | 34150 | 197 |
| 274 | 20230626 | 144800 | 4916673800 | 34150 | 34150 | 34150 | 34150 | 68 |
| 275 | 20230626 | 144700 | 4914351600 | 34100 | 34150 | 34200 | 34100 | 265 |
| 276 | 20230626 | 144600 | 4905294500 | 34150 | 34150 | 34150 | 34150 | 362 |
| 277 | 20230626 | 144500 | 4892932200 | 34150 | 34150 | 34150 | 34100 | 988 |
| 278 | 20230626 | 144400 | 4859233350 | 34100 | 34100 | 34200 | 34100 | 140 |
| 279 | 20230626 | 144300 | 4854454500 | 34150 | 34200 | 34200 | 34100 | 503 |
| 280 | 20230626 | 144200 | 4837278150 | 34200 | 34150 | 34200 | 34100 | 288 |
| 281 | 20230626 | 144100 | 4827443950 | 34150 | 34150 | 34150 | 34100 | 121 |
| 282 | 20230626 | 144000 | 4823312800 | 34150 | 34150 | 34150 | 34100 | 111 |
| 283 | 20230626 | 143900 | 4819522300 | 34100 | 34100 | 34150 | 34100 | 173 |
| 284 | 20230626 | 143800 | 4813619750 | 34150 | 34100 | 34150 | 34100 | 680 |
| 285 | 20230626 | 143700 | 4790424400 | 34100 | 34100 | 34100 | 34050 | 164 |
| 286 | 20230626 | 143600 | 4784832150 | 34100 | 34100 | 34100 | 34050 | 248 |
| 287 | 20230626 | 143500 | 4776375850 | 34100 | 34100 | 34100 | 34050 | 165 |
| 288 | 20230626 | 143400 | 4770753700 | 34100 | 34100 | 34100 | 34100 | 137 |
| 289 | 20230626 | 143300 | 4766082000 | 34100 | 34150 | 34150 | 34050 | 882 |
| 290 | 20230626 | 143200 | 4736007900 | 34150 | 34150 | 34150 | 34100 | 296 |
| 291 | 20230626 | 143100 | 4725899600 | 34150 | 34200 | 34250 | 34100 | 1249 |
| 292 | 20230626 | 143000 | 4683242700 | 34250 | 34200 | 34250 | 34200 | 764 |
| 293 | 20230626 | 142900 | 4657113650 | 34200 | 34150 | 34200 | 34150 | 163 |
| 294 | 20230626 | 142800 | 4651540750 | 34200 | 34150 | 34200 | 34150 | 379 |
| 295 | 20230626 | 142700 | 4638579450 | 34200 | 34200 | 34200 | 34200 | 128 |
| 296 | 20230626 | 142600 | 4634201850 | 34200 | 34100 | 34200 | 34050 | 1102 |
| 297 | 20230626 | 142500 | 4596622300 | 34100 | 34100 | 34100 | 34000 | 151 |
| 298 | 20230626 | 142400 | 4591475700 | 34100 | 34100 | 34100 | 34050 | 328 |
| 299 | 20230626 | 142300 | 4580292850 | 34100 | 34050 | 34100 | 34000 | 156 |
| 300 | 20230626 | 142200 | 4574979700 | 34050 | 34050 | 34050 | 34000 | 378 |
| 301 | 20230626 | 142100 | 4562123800 | 34000 | 34000 | 34000 | 33950 | 245 |
| 302 | 20230626 | 142000 | 4553795300 | 34000 | 34000 | 34000 | 33950 | 347 |
| 303 | 20230626 | 141900 | 4542007400 | 33950 | 33900 | 34000 | 33900 | 169 |
| 304 | 20230626 | 141800 | 4536270400 | 33900 | 34050 | 34050 | 33850 | 2923 |
| 305 | 20230626 | 141700 | 4437009400 | 34050 | 34100 | 34100 | 34050 | 187 |
| 306 | 20230626 | 141600 | 4430637000 | 34100 | 34100 | 34100 | 34100 | 97 |
| 307 | 20230626 | 141500 | 4427329300 | 34150 | 34150 | 34150 | 34100 | 473 |
| 308 | 20230626 | 141400 | 4411191600 | 34150 | 34200 | 34200 | 34050 | 1495 |
| 309 | 20230626 | 141300 | 4360219450 | 34150 | 34150 | 34200 | 34150 | 167 |
| 310 | 20230626 | 141200 | 4354515450 | 34200 | 34200 | 34200 | 34150 | 177 |
| 311 | 20230626 | 141100 | 4348462100 | 34200 | 34150 | 34200 | 34100 | 232 |
| 312 | 20230626 | 141000 | 4340533450 | 34200 | 34150 | 34200 | 34150 | 89 |
| 313 | 20230626 | 140900 | 4337490300 | 34150 | 34200 | 34200 | 34150 | 219 |
| 314 | 20230626 | 140800 | 4330006250 | 34150 | 34200 | 34200 | 34150 | 177 |
| 315 | 20230626 | 140700 | 4323953650 | 34200 | 34150 | 34200 | 34150 | 83 |
| 316 | 20230626 | 140600 | 4321116400 | 34150 | 34150 | 34150 | 34100 | 435 |
| 317 | 20230626 | 140500 | 4306261200 | 34200 | 34250 | 34250 | 34200 | 442 |
| 318 | 20230626 | 140400 | 4291142800 | 34250 | 34250 | 34250 | 34250 | 274 |
| 319 | 20230626 | 140300 | 4281758300 | 34250 | 34300 | 34300 | 34200 | 249 |
| 320 | 20230626 | 140200 | 4273237100 | 34250 | 34250 | 34250 | 34200 | 323 |
| 321 | 20230626 | 140100 | 4262174500 | 34250 | 34350 | 34350 | 34200 | 1285 |
| 322 | 20230626 | 140000 | 4218217700 | 34350 | 34300 | 34350 | 34250 | 171 |
| 323 | 20230626 | 135900 | 4212358050 | 34300 | 34350 | 34350 | 34250 | 436 |
| 324 | 20230626 | 135800 | 4197415850 | 34300 | 34350 | 34400 | 34300 | 315 |
| 325 | 20230626 | 135700 | 4186602000 | 34350 | 34350 | 34350 | 34350 | 128 |
| 326 | 20230626 | 135600 | 4182205200 | 34350 | 34350 | 34350 | 34350 | 312 |
| 327 | 20230626 | 135500 | 4171488000 | 34350 | 34300 | 34350 | 34300 | 153 |
| 328 | 20230626 | 135400 | 4166239700 | 34300 | 34350 | 34350 | 34300 | 119 |
| 329 | 20230626 | 135300 | 4162152300 | 34350 | 34350 | 34350 | 34350 | 99 |
| 330 | 20230626 | 135200 | 4158751650 | 34300 | 34250 | 34300 | 34250 | 158 |
| 331 | 20230626 | 135100 | 4153332400 | 34300 | 34350 | 34350 | 34250 | 288 |
| 332 | 20230626 | 135000 | 4143455000 | 34300 | 34300 | 34350 | 34300 | 319 |
| 333 | 20230626 | 134900 | 4132513100 | 34350 | 34400 | 34400 | 34350 | 1564 |
| 334 | 20230626 | 134800 | 4078742400 | 34400 | 34400 | 34400 | 34350 | 219 |
| 335 | 20230626 | 134700 | 4071210300 | 34400 | 34450 | 34450 | 34350 | 128 |
| 336 | 20230626 | 134600 | 4066806850 | 34400 | 34450 | 34450 | 34400 | 514 |
| 337 | 20230626 | 134500 | 4049122300 | 34450 | 34450 | 34450 | 34400 | 374 |
| 338 | 20230626 | 134400 | 4036243200 | 34400 | 34450 | 34450 | 34400 | 235 |
| 339 | 20230626 | 134300 | 4028147650 | 34450 | 34500 | 34500 | 34400 | 1689 |
| 340 | 20230626 | 134200 | 3969963050 | 34500 | 34500 | 34500 | 34450 | 375 |
| 341 | 20230626 | 134100 | 3957026050 | 34500 | 34450 | 34500 | 34400 | 1459 |
| 342 | 20230626 | 134000 | 3906764300 | 34400 | 34450 | 34450 | 34400 | 79 |
| 343 | 20230626 | 133900 | 3904044250 | 34450 | 34400 | 34450 | 34400 | 194 |
| 344 | 20230626 | 133800 | 3897367250 | 34400 | 34400 | 34400 | 34350 | 319 |
| 345 | 20230626 | 133700 | 3886393800 | 34400 | 34350 | 34400 | 34350 | 299 |
| 346 | 20230626 | 133600 | 3876118150 | 34400 | 34400 | 34400 | 34400 | 265 |
| 347 | 20230626 | 133500 | 3867002150 | 34350 | 34400 | 34400 | 34350 | 222 |
| 348 | 20230626 | 133400 | 3859366900 | 34400 | 34400 | 34400 | 34350 | 122 |
| 349 | 20230626 | 133300 | 3855172750 | 34400 | 34400 | 34400 | 34400 | 176 |
| 350 | 20230626 | 133200 | 3849118350 | 34400 | 34400 | 34400 | 34400 | 342 |
| 351 | 20230626 | 133100 | 3837353550 | 34400 | 34450 | 34450 | 34350 | 306 |
| 352 | 20230626 | 133000 | 3826827300 | 34450 | 34450 | 34450 | 34400 | 529 |
| 353 | 20230626 | 132900 | 3808621350 | 34450 | 34400 | 34450 | 34350 | 1530 |
| 354 | 20230626 | 132800 | 3755989200 | 34400 | 34350 | 34400 | 34350 | 540 |
| 355 | 20230626 | 132700 | 3737436450 | 34350 | 34400 | 34400 | 34350 | 541 |
| 356 | 20230626 | 132600 | 3718833100 | 34400 | 34400 | 34400 | 34350 | 212 |
| 357 | 20230626 | 132500 | 3711541350 | 34400 | 34400 | 34400 | 34400 | 89 |
| 358 | 20230626 | 132400 | 3708479750 | 34400 | 34350 | 34400 | 34300 | 754 |
| 359 | 20230626 | 132300 | 3682575950 | 34350 | 34300 | 34350 | 34300 | 167 |
| 360 | 20230626 | 132200 | 3676839750 | 34350 | 34350 | 34350 | 34300 | 221 |
| 361 | 20230626 | 132100 | 3669249500 | 34350 | 34350 | 34350 | 34300 | 176 |
| 362 | 20230626 | 132000 | 3663208950 | 34300 | 34350 | 34350 | 34300 | 165 |
| 363 | 20230626 | 131900 | 3657542900 | 34350 | 34350 | 34400 | 34300 | 251 |
| 364 | 20230626 | 131800 | 3648923150 | 34350 | 34400 | 34400 | 34350 | 207 |
| 365 | 20230626 | 131700 | 3641807350 | 34400 | 34350 | 34400 | 34350 | 428 |
| 366 | 20230626 | 131600 | 3627099250 | 34350 | 34350 | 34400 | 34350 | 203 |
| 367 | 20230626 | 131500 | 3620117850 | 34350 | 34400 | 34400 | 34350 | 142 |
| 368 | 20230626 | 131400 | 3615233550 | 34350 | 34400 | 34400 | 34350 | 583 |
| 369 | 20230626 | 131300 | 3595203350 | 34350 | 34350 | 34400 | 34350 | 158 |
| 370 | 20230626 | 131200 | 3589773300 | 34400 | 34350 | 34400 | 34350 | 166 |
| 371 | 20230626 | 131100 | 3584067400 | 34350 | 34400 | 34400 | 34350 | 391 |
| 372 | 20230626 | 131000 | 3570626000 | 34400 | 34300 | 34400 | 34300 | 4774 |
| 373 | 20230626 | 130900 | 3406738900 | 34300 | 34250 | 34300 | 34250 | 2070 |
| 374 | 20230626 | 130800 | 3335832600 | 34250 | 34250 | 34250 | 34250 | 696 |
| 375 | 20230626 | 130700 | 3311994600 | 34250 | 34250 | 34250 | 34200 | 315 |
| 376 | 20230626 | 130600 | 3301215900 | 34200 | 34250 | 34250 | 34200 | 198 |
| 377 | 20230626 | 130500 | 3294434750 | 34250 | 34200 | 34250 | 34200 | 971 |
| 378 | 20230626 | 130400 | 3261220050 | 34200 | 34200 | 34200 | 34150 | 293 |
| 379 | 20230626 | 130300 | 3251199500 | 34200 | 34150 | 34200 | 34150 | 270 |
| 380 | 20230626 | 130200 | 3241975650 | 34150 | 34150 | 34200 | 34150 | 471 |
| 381 | 20230626 | 130100 | 3225890500 | 34100 | 34150 | 34150 | 34100 | 169 |
| 382 | 20230626 | 130000 | 3220121250 | 34150 | 34150 | 34150 | 34100 | 286 |
| 383 | 20230626 | 125900 | 3210354500 | 34150 | 34150 | 34150 | 34150 | 331 |
| 384 | 20230626 | 125800 | 3199050850 | 34150 | 34100 | 34150 | 34100 | 237 |
| 385 | 20230626 | 125700 | 3190963900 | 34150 | 34150 | 34150 | 34150 | 425 |
| 386 | 20230626 | 125600 | 3176450150 | 34150 | 34150 | 34150 | 34100 | 51 |
| 387 | 20230626 | 125500 | 3174708650 | 34150 | 34100 | 34150 | 34100 | 557 |
| 388 | 20230626 | 125400 | 3155689150 | 34150 | 34150 | 34150 | 34100 | 186 |
| 389 | 20230626 | 125300 | 3149338800 | 34150 | 34100 | 34150 | 34050 | 1678 |
| 390 | 20230626 | 125200 | 3092118550 | 34050 | 34100 | 34100 | 34050 | 374 |
| 391 | 20230626 | 125100 | 3079365700 | 34100 | 34100 | 34100 | 34050 | 117 |
| 392 | 20230626 | 125000 | 3075376500 | 34050 | 34050 | 34050 | 34000 | 331 |
| 393 | 20230626 | 124900 | 3064107500 | 34050 | 34050 | 34050 | 34000 | 28 |
| 394 | 20230626 | 124800 | 3063154250 | 34050 | 34050 | 34050 | 34050 | 121 |
| 395 | 20230626 | 124700 | 3059034200 | 34050 | 34050 | 34050 | 34050 | 326 |
| 396 | 20230626 | 124600 | 3047933900 | 34050 | 34050 | 34050 | 34000 | 92 |
| 397 | 20230626 | 124500 | 3044802850 | 34050 | 34000 | 34050 | 34000 | 128 |
| 398 | 20230626 | 124400 | 3040444700 | 34050 | 34000 | 34050 | 34000 | 235 |
| 399 | 20230626 | 124300 | 3032454100 | 34000 | 34000 | 34000 | 34000 | 16 |
| 400 | 20230626 | 124200 | 3031910100 | 34000 | 34000 | 34000 | 33950 | 71 |
| 401 | 20230626 | 124100 | 3029498050 | 34000 | 34000 | 34000 | 33950 | 199 |
| 402 | 20230626 | 124000 | 3022736550 | 34000 | 34000 | 34000 | 33950 | 189 |
| 403 | 20230626 | 123900 | 3016319450 | 34000 | 34050 | 34050 | 33950 | 784 |
| 404 | 20230626 | 123800 | 2989667900 | 34000 | 34000 | 34000 | 34000 | 245 |
| 405 | 20230626 | 123700 | 2981337900 | 34050 | 34050 | 34050 | 34000 | 31 |
| 406 | 20230626 | 123600 | 2980282900 | 34050 | 34000 | 34050 | 34000 | 371 |
| 407 | 20230626 | 123500 | 2967663350 | 34050 | 34050 | 34100 | 34000 | 880 |
| 408 | 20230626 | 123400 | 2937694700 | 34050 | 34050 | 34050 | 34050 | 108 |
| 409 | 20230626 | 123300 | 2934017300 | 34050 | 34050 | 34050 | 34000 | 50 |
| 410 | 20230626 | 123200 | 2932315200 | 34050 | 34000 | 34050 | 34000 | 109 |
| 411 | 20230626 | 123100 | 2928603900 | 34050 | 34050 | 34050 | 34000 | 173 |
| 412 | 20230626 | 123000 | 2922716400 | 34050 | 34050 | 34050 | 34000 | 49 |
| 413 | 20230626 | 122900 | 2921048200 | 34000 | 34000 | 34000 | 34000 | 33 |
| 414 | 20230626 | 122800 | 2919926200 | 34000 | 34000 | 34000 | 33950 | 322 |
| 415 | 20230626 | 122700 | 2908988200 | 33950 | 34000 | 34000 | 33950 | 57 |
| 416 | 20230626 | 122600 | 2907052400 | 34000 | 34000 | 34000 | 33950 | 157 |
| 417 | 20230626 | 122500 | 2901715450 | 33950 | 34000 | 34000 | 33950 | 699 |
| 418 | 20230626 | 122400 | 2877969600 | 34000 | 33950 | 34000 | 33950 | 181 |
| 419 | 20230626 | 122300 | 2871817150 | 34000 | 34000 | 34000 | 34000 | 108 |
| 420 | 20230626 | 122200 | 2868145150 | 34000 | 34050 | 34050 | 34000 | 127 |
| 421 | 20230626 | 122100 | 2863826600 | 34050 | 34050 | 34050 | 34050 | 44 |
| 422 | 20230626 | 122000 | 2862328400 | 34050 | 34050 | 34100 | 34000 | 275 |
| 423 | 20230626 | 121900 | 2852965950 | 34100 | 34050 | 34100 | 34050 | 141 |
| 424 | 20230626 | 121800 | 2848163800 | 34100 | 34050 | 34100 | 34050 | 107 |
| 425 | 20230626 | 121700 | 2844520050 | 34050 | 34050 | 34050 | 34050 | 409 |
| 426 | 20230626 | 121600 | 2830593600 | 34050 | 34000 | 34050 | 34000 | 39 |
| 427 | 20230626 | 121500 | 2829267200 | 34050 | 34000 | 34050 | 34000 | 179 |
| 428 | 20230626 | 121400 | 2823178950 | 34000 | 34050 | 34050 | 34000 | 47 |
| 429 | 20230626 | 121300 | 2821578750 | 34100 | 34100 | 34100 | 34050 | 133 |
| 430 | 20230626 | 121200 | 2817049000 | 34050 | 34100 | 34100 | 34050 | 232 |
| 431 | 20230626 | 121100 | 2809143100 | 34100 | 34100 | 34100 | 34100 | 33 |
| 432 | 20230626 | 121000 | 2808017800 | 34100 | 34000 | 34100 | 34000 | 117 |
| 433 | 20230626 | 120900 | 2804032900 | 34000 | 34050 | 34050 | 34000 | 113 |
| 434 | 20230626 | 120800 | 2800185550 | 34000 | 34000 | 34050 | 34000 | 86 |
| 435 | 20230626 | 120700 | 2797259450 | 34050 | 34100 | 34100 | 34050 | 196 |
| 436 | 20230626 | 120600 | 2790585400 | 34100 | 34050 | 34100 | 34050 | 152 |
| 437 | 20230626 | 120500 | 2785409350 | 34050 | 34050 | 34050 | 34050 | 26 |
| 438 | 20230626 | 120400 | 2784524050 | 34050 | 34100 | 34100 | 34050 | 189 |
| 439 | 20230626 | 120300 | 2778087150 | 34100 | 34100 | 34100 | 34100 | 106 |
| 440 | 20230626 | 120200 | 2774472550 | 34100 | 34050 | 34100 | 34050 | 132 |
| 441 | 20230626 | 120100 | 2769976150 | 34050 | 34000 | 34050 | 34000 | 40 |
| 442 | 20230626 | 120000 | 2768615700 | 34050 | 34050 | 34050 | 34050 | 135 |
| 443 | 20230626 | 115900 | 2764018950 | 34050 | 34050 | 34100 | 34050 | 185 |
| 444 | 20230626 | 115800 | 2757715300 | 34050 | 34000 | 34050 | 34000 | 32 |
| 445 | 20230626 | 115700 | 2756627200 | 34050 | 34050 | 34050 | 34000 | 179 |
| 446 | 20230626 | 115600 | 2750533800 | 34050 | 34050 | 34100 | 34050 | 721 |
| 447 | 20230626 | 115500 | 2725983550 | 34050 | 34000 | 34100 | 34000 | 42 |
| 448 | 20230626 | 115400 | 2724551550 | 34050 | 34000 | 34050 | 34000 | 252 |
| 449 | 20230626 | 115300 | 2715971600 | 34000 | 34000 | 34050 | 34000 | 731 |
| 450 | 20230626 | 115200 | 2691108950 | 34000 | 34000 | 34000 | 34000 | 93 |
| 451 | 20230626 | 115100 | 2687946950 | 34000 | 34000 | 34000 | 34000 | 208 |
| 452 | 20230626 | 115000 | 2680874950 | 34000 | 33950 | 34000 | 33950 | 76 |
| 453 | 20230626 | 114900 | 2678292700 | 33950 | 34000 | 34000 | 33950 | 35 |
| 454 | 20230626 | 114800 | 2677104250 | 34000 | 34000 | 34000 | 34000 | 171 |
| 455 | 20230626 | 114700 | 2671290250 | 34000 | 33950 | 34000 | 33950 | 74 |
| 456 | 20230626 | 114600 | 2668774400 | 34000 | 34000 | 34000 | 33950 | 274 |
| 457 | 20230626 | 114500 | 2659459950 | 34000 | 34000 | 34000 | 33950 | 33 |
| 458 | 20230626 | 114400 | 2658338200 | 33950 | 33900 | 33950 | 33900 | 1434 |
| 459 | 20230626 | 114300 | 2609690550 | 33900 | 33900 | 33900 | 33850 | 143 |
| 460 | 20230626 | 114200 | 2604843050 | 33900 | 33850 | 33900 | 33800 | 297 |
| 461 | 20230626 | 114100 | 2594791000 | 33850 | 33800 | 33850 | 33800 | 161 |
| 462 | 20230626 | 114000 | 2589347200 | 33800 | 33800 | 33800 | 33800 | 117 |
| 463 | 20230626 | 113900 | 2585392600 | 33800 | 33750 | 33800 | 33750 | 36 |
| 464 | 20230626 | 113800 | 2584175950 | 33750 | 33800 | 33800 | 33750 | 36 |
| 465 | 20230626 | 113700 | 2582960700 | 33800 | 33800 | 33800 | 33750 | 375 |
| 466 | 20230626 | 113600 | 2570302050 | 33750 | 33800 | 33800 | 33750 | 6 |
| 467 | 20230626 | 113500 | 2570099400 | 33800 | 33800 | 33800 | 33800 | 27 |
| 468 | 20230626 | 113400 | 2569186800 | 33800 | 33750 | 33800 | 33750 | 180 |
| 469 | 20230626 | 113300 | 2563106100 | 33750 | 33750 | 33750 | 33750 | 26 |
| 470 | 20230626 | 113200 | 2562228600 | 33800 | 33800 | 33800 | 33800 | 609 |
| 471 | 20230626 | 113100 | 2541644400 | 33850 | 33800 | 33850 | 33800 | 36 |
| 472 | 20230626 | 113000 | 2540427350 | 33850 | 33750 | 33850 | 33750 | 40 |
| 473 | 20230626 | 112900 | 2539074900 | 33800 | 33800 | 33800 | 33800 | 38 |
| 474 | 20230626 | 112800 | 2537790500 | 33800 | 33750 | 33850 | 33750 | 47 |
| 475 | 20230626 | 112700 | 2536203250 | 33750 | 33750 | 33750 | 33750 | 31 |
| 476 | 20230626 | 112600 | 2535157000 | 33800 | 33850 | 33850 | 33800 | 175 |
| 477 | 20230626 | 112500 | 2529234800 | 33850 | 33850 | 33850 | 33850 | 8 |
| 478 | 20230626 | 112400 | 2528964000 | 33850 | 33800 | 33850 | 33800 | 955 |
| 479 | 20230626 | 112300 | 2496637550 | 33750 | 33750 | 33750 | 33750 | 41 |
| 480 | 20230626 | 112200 | 2495253800 | 33750 | 33800 | 33800 | 33750 | 504 |
| 481 | 20230626 | 112100 | 2478243750 | 33800 | 33800 | 33800 | 33800 | 353 |
| 482 | 20230626 | 112000 | 2466312350 | 33800 | 33800 | 33800 | 33800 | 108 |
| 483 | 20230626 | 111900 | 2462661950 | 33800 | 33800 | 33800 | 33800 | 31 |
| 484 | 20230626 | 111800 | 2461614150 | 33850 | 33850 | 33850 | 33800 | 153 |
| 485 | 20230626 | 111700 | 2456436300 | 33850 | 33850 | 33850 | 33850 | 133 |
| 486 | 20230626 | 111600 | 2451934250 | 33900 | 33900 | 33900 | 33850 | 97 |
| 487 | 20230626 | 111500 | 2448646100 | 33850 | 33900 | 33900 | 33850 | 32 |
| 488 | 20230626 | 111400 | 2447562850 | 33900 | 33900 | 33900 | 33900 | 55 |
| 489 | 20230626 | 111300 | 2445698350 | 33900 | 33900 | 33900 | 33900 | 8 |
| 490 | 20230626 | 111200 | 2445427150 | 33800 | 33800 | 33800 | 33800 | 51 |
| 491 | 20230626 | 111100 | 2443703350 | 33850 | 33850 | 33850 | 33850 | 111 |
| 492 | 20230626 | 111000 | 2439946000 | 33850 | 33850 | 33850 | 33850 | 68 |
| 493 | 20230626 | 110900 | 2437644200 | 33900 | 33900 | 33900 | 33900 | 18 |
| 494 | 20230626 | 110800 | 2437034000 | 33900 | 33850 | 33900 | 33850 | 52 |
| 495 | 20230626 | 110700 | 2435272800 | 33900 | 33900 | 33900 | 33900 | 4 |
| 496 | 20230626 | 110600 | 2435137200 | 33900 | 33900 | 33900 | 33900 | 14 |
| 497 | 20230626 | 110500 | 2434662600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 498 | 20230626 | 110400 | 2434662600 | 33900 | 33850 | 33900 | 33800 | 1077 |
| 499 | 20230626 | 110300 | 2398169250 | 33850 | 33850 | 33850 | 33850 | 38 |
| 500 | 20230626 | 110200 | 2396882950 | 33850 | 33800 | 33850 | 33800 | 165 |
| 501 | 20230626 | 110100 | 2391298300 | 33800 | 33750 | 33800 | 33750 | 245 |
| 502 | 20230626 | 110000 | 2383017450 | 33750 | 33800 | 33800 | 33750 | 32 |
| 503 | 20230626 | 105900 | 2381937400 | 33800 | 33800 | 33800 | 33800 | 8 |
| 504 | 20230626 | 105800 | 2381667000 | 33800 | 33800 | 33800 | 33800 | 133 |
| 505 | 20230626 | 105700 | 2377171600 | 33800 | 33750 | 33800 | 33750 | 49 |
| 506 | 20230626 | 105600 | 2375516950 | 33800 | 33800 | 33850 | 33800 | 165 |
| 507 | 20230626 | 105500 | 2369939900 | 33800 | 33800 | 33800 | 33800 | 125 |
| 508 | 20230626 | 105400 | 2365714900 | 33850 | 33800 | 33850 | 33800 | 8 |
| 509 | 20230626 | 105300 | 2365444250 | 33800 | 33800 | 33800 | 33800 | 31 |
| 510 | 20230626 | 105200 | 2364396450 | 33800 | 33800 | 33800 | 33800 | 150 |
| 511 | 20230626 | 105100 | 2359326450 | 33850 | 33800 | 33850 | 33800 | 52 |
| 512 | 20230626 | 105000 | 2357567200 | 33800 | 33850 | 33850 | 33800 | 40 |
| 513 | 20230626 | 104900 | 2356213450 | 33850 | 33850 | 33850 | 33850 | 65 |
| 514 | 20230626 | 104800 | 2354013200 | 33900 | 33900 | 33900 | 33900 | 10 |
| 515 | 20230626 | 104700 | 2353674200 | 33750 | 33800 | 33850 | 33750 | 1722 |
| 516 | 20230626 | 104600 | 2295440650 | 33800 | 33800 | 33800 | 33800 | 4 |
| 517 | 20230626 | 104500 | 2295305450 | 33750 | 33750 | 33750 | 33750 | 133 |
| 518 | 20230626 | 104400 | 2290816700 | 33750 | 33750 | 33750 | 33750 | 0 |
| 519 | 20230626 | 104300 | 2290816700 | 33750 | 33800 | 33800 | 33750 | 93 |
| 520 | 20230626 | 104200 | 2287677800 | 33750 | 33750 | 33750 | 33750 | 0 |
| 521 | 20230626 | 104100 | 2287677800 | 33750 | 33750 | 33750 | 33750 | 16 |
| 522 | 20230626 | 104000 | 2287137800 | 33750 | 33750 | 33750 | 33750 | 116 |
| 523 | 20230626 | 103900 | 2283222800 | 33750 | 33750 | 33800 | 33750 | 175 |
| 524 | 20230626 | 103800 | 2277308950 | 33750 | 33700 | 33750 | 33700 | 113 |
| 525 | 20230626 | 103700 | 2273495800 | 33700 | 33800 | 33800 | 33700 | 4 |
| 526 | 20230626 | 103600 | 2273360900 | 33700 | 33800 | 33800 | 33700 | 512 |
| 527 | 20230626 | 103500 | 2256103700 | 33800 | 33800 | 33800 | 33800 | 180 |
| 528 | 20230626 | 103400 | 2250019700 | 33800 | 33800 | 33850 | 33800 | 106 |
| 529 | 20230626 | 103300 | 2246436800 | 33800 | 33800 | 33800 | 33650 | 585 |
| 530 | 20230626 | 103200 | 2226738800 | 33650 | 33700 | 33700 | 33650 | 1000 |
| 531 | 20230626 | 103100 | 2193070350 | 33800 | 33750 | 33800 | 33700 | 106 |
| 532 | 20230626 | 103000 | 2189497700 | 33750 | 33850 | 33850 | 33750 | 33 |
| 533 | 20230626 | 102900 | 2188383650 | 33700 | 33850 | 33850 | 33700 | 1004 |
| 534 | 20230626 | 102800 | 2154513050 | 33900 | 33850 | 33900 | 33800 | 632 |
| 535 | 20230626 | 102700 | 2133135450 | 33850 | 33900 | 33900 | 33850 | 18 |
| 536 | 20230626 | 102600 | 2132525950 | 33900 | 33850 | 33900 | 33800 | 1007 |
| 537 | 20230626 | 102500 | 2098471550 | 33850 | 33850 | 33850 | 33850 | 435 |
| 538 | 20230626 | 102400 | 2083746800 | 33850 | 33800 | 33850 | 33800 | 823 |
| 539 | 20230626 | 102300 | 2055888400 | 33850 | 33850 | 33850 | 33850 | 271 |
| 540 | 20230626 | 102200 | 2046715050 | 33900 | 33900 | 33900 | 33900 | 11 |
| 541 | 20230626 | 102100 | 2046342150 | 33900 | 33900 | 33900 | 33900 | 156 |
| 542 | 20230626 | 102000 | 2041053750 | 33800 | 33850 | 33850 | 33800 | 392 |
| 543 | 20230626 | 101900 | 2027786200 | 33850 | 33850 | 33850 | 33850 | 91 |
| 544 | 20230626 | 101800 | 2024705850 | 33850 | 33850 | 33850 | 33800 | 73 |
| 545 | 20230626 | 101700 | 2022238350 | 33850 | 33850 | 33850 | 33850 | 58 |
| 546 | 20230626 | 101600 | 2020275050 | 33850 | 33850 | 33850 | 33800 | 41 |
| 547 | 20230626 | 101500 | 2018887750 | 33850 | 33850 | 33850 | 33850 | 68 |
| 548 | 20230626 | 101400 | 2016585950 | 33850 | 33850 | 33850 | 33850 | 484 |
| 549 | 20230626 | 101300 | 2000202550 | 33900 | 33850 | 33900 | 33850 | 601 |
| 550 | 20230626 | 101200 | 1979858650 | 33950 | 33950 | 33950 | 33950 | 11 |
| 551 | 20230626 | 101100 | 1979485200 | 33850 | 33900 | 33900 | 33850 | 550 |
| 552 | 20230626 | 101000 | 1960859150 | 34000 | 33900 | 34000 | 33900 | 93 |
| 553 | 20230626 | 100900 | 1957706000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 554 | 20230626 | 100800 | 1957706000 | 33950 | 34000 | 34000 | 33950 | 226 |
| 555 | 20230626 | 100700 | 1950032750 | 34000 | 34000 | 34000 | 34000 | 613 |
| 556 | 20230626 | 100600 | 1929190750 | 34050 | 34100 | 34100 | 34050 | 1155 |
| 557 | 20230626 | 100500 | 1889862150 | 34100 | 34050 | 34100 | 34050 | 178 |
| 558 | 20230626 | 100400 | 1883798500 | 34100 | 34050 | 34100 | 34050 | 135 |
| 559 | 20230626 | 100300 | 1879197950 | 34050 | 34050 | 34050 | 34050 | 4 |
| 560 | 20230626 | 100200 | 1879061750 | 34100 | 34150 | 34200 | 34100 | 42 |
| 561 | 20230626 | 100100 | 1877628850 | 34200 | 34150 | 34200 | 34100 | 346 |
| 562 | 20230626 | 100000 | 1865810650 | 34200 | 34150 | 34200 | 34150 | 611 |
| 563 | 20230626 | 095900 | 1844930900 | 34100 | 34100 | 34100 | 34000 | 309 |
| 564 | 20230626 | 095800 | 1834403700 | 34100 | 34050 | 34100 | 34000 | 403 |
| 565 | 20230626 | 095700 | 1820678600 | 34050 | 34100 | 34100 | 34050 | 25 |
| 566 | 20230626 | 095600 | 1819826850 | 34100 | 34100 | 34100 | 34050 | 181 |
| 567 | 20230626 | 095500 | 1813657400 | 34050 | 34100 | 34100 | 34050 | 87 |
| 568 | 20230626 | 095400 | 1810692000 | 34100 | 34150 | 34150 | 34050 | 504 |
| 569 | 20230626 | 095300 | 1793509300 | 34150 | 34150 | 34200 | 34100 | 677 |
| 570 | 20230626 | 095200 | 1770384650 | 34150 | 34150 | 34150 | 34150 | 281 |
| 571 | 20230626 | 095100 | 1760788500 | 34150 | 34150 | 34150 | 34150 | 227 |
| 572 | 20230626 | 095000 | 1753036450 | 34150 | 34150 | 34150 | 34150 | 198 |
| 573 | 20230626 | 094900 | 1746274750 | 34200 | 33950 | 34200 | 33950 | 451 |
| 574 | 20230626 | 094800 | 1730913550 | 34000 | 34000 | 34050 | 34000 | 279 |
| 575 | 20230626 | 094700 | 1721425950 | 34000 | 34050 | 34050 | 34000 | 408 |
| 576 | 20230626 | 094600 | 1707553900 | 34050 | 33950 | 34050 | 33950 | 431 |
| 577 | 20230626 | 094500 | 1692898050 | 34000 | 34100 | 34100 | 33950 | 881 |
| 578 | 20230626 | 094400 | 1662948000 | 34100 | 34150 | 34200 | 34100 | 1129 |
| 579 | 20230626 | 094300 | 1624392150 | 34150 | 34250 | 34250 | 34100 | 492 |
| 580 | 20230626 | 094200 | 1607593600 | 34150 | 34150 | 34300 | 34100 | 1777 |
| 581 | 20230626 | 094100 | 1546753750 | 34150 | 34050 | 34150 | 34050 | 1536 |
| 582 | 20230626 | 094000 | 1494329350 | 34050 | 34100 | 34100 | 34050 | 485 |
| 583 | 20230626 | 093900 | 1477812600 | 34150 | 34100 | 34150 | 34100 | 674 |
| 584 | 20230626 | 093800 | 1454823400 | 34100 | 33850 | 34100 | 33850 | 2648 |
| 585 | 20230626 | 093700 | 1364824550 | 33850 | 33850 | 33850 | 33850 | 288 |
| 586 | 20230626 | 093600 | 1355075750 | 33850 | 33850 | 33850 | 33750 | 322 |
| 587 | 20230626 | 093500 | 1344190650 | 33850 | 33850 | 33900 | 33850 | 296 |
| 588 | 20230626 | 093400 | 1334169500 | 33900 | 33900 | 33900 | 33800 | 938 |
| 589 | 20230626 | 093300 | 1302391600 | 33900 | 33850 | 33900 | 33850 | 136 |
| 590 | 20230626 | 093200 | 1297786750 | 33850 | 33800 | 33850 | 33800 | 932 |
| 591 | 20230626 | 093100 | 1266259050 | 33750 | 33800 | 33800 | 33750 | 311 |
| 592 | 20230626 | 093000 | 1255759800 | 33750 | 33700 | 33750 | 33700 | 723 |
| 593 | 20230626 | 092900 | 1231359400 | 33700 | 33700 | 33700 | 33700 | 56 |
| 594 | 20230626 | 092800 | 1229472200 | 33700 | 33650 | 33700 | 33650 | 761 |
| 595 | 20230626 | 092700 | 1203850250 | 33600 | 33600 | 33600 | 33600 | 360 |
| 596 | 20230626 | 092600 | 1191754250 | 33600 | 33600 | 33600 | 33600 | 540 |
| 597 | 20230626 | 092500 | 1173610250 | 33550 | 33500 | 33600 | 33500 | 1047 |
| 598 | 20230626 | 092400 | 1138517100 | 33600 | 33450 | 33600 | 33450 | 1920 |
| 599 | 20230626 | 092300 | 1074191900 | 33450 | 33350 | 33450 | 33350 | 612 |
| 600 | 20230626 | 092200 | 1053750350 | 33350 | 33400 | 33450 | 33350 | 792 |
| 601 | 20230626 | 092100 | 1027326550 | 33400 | 33350 | 33400 | 33350 | 265 |
| 602 | 20230626 | 092000 | 1018475800 | 33450 | 33250 | 33450 | 33250 | 1326 |
| 603 | 20230626 | 091900 | 974180400 | 33350 | 33300 | 33350 | 33200 | 1755 |
| 604 | 20230626 | 091800 | 915841350 | 33250 | 33250 | 33300 | 33250 | 719 |
| 605 | 20230626 | 091700 | 891910350 | 33250 | 33250 | 33400 | 33000 | 3833 |
| 606 | 20230626 | 091600 | 764929250 | 33250 | 33050 | 33250 | 33050 | 1498 |
| 607 | 20230626 | 091500 | 715201400 | 33150 | 33150 | 33150 | 33050 | 348 |
| 608 | 20230626 | 091400 | 703677050 | 33200 | 33150 | 33250 | 33000 | 3949 |
| 609 | 20230626 | 091300 | 573109300 | 33150 | 33150 | 33250 | 33100 | 1488 |
| 610 | 20230626 | 091200 | 523797750 | 33150 | 33200 | 33200 | 33150 | 726 |
| 611 | 20230626 | 091100 | 499717450 | 33200 | 33100 | 33200 | 33100 | 701 |
| 612 | 20230626 | 091000 | 476480900 | 33150 | 33100 | 33150 | 33100 | 141 |
| 613 | 20230626 | 090900 | 471813050 | 33100 | 33150 | 33200 | 33100 | 1091 |
| 614 | 20230626 | 090800 | 435671500 | 33150 | 33250 | 33250 | 33100 | 1600 |
| 615 | 20230626 | 090700 | 382611250 | 33300 | 33200 | 33300 | 33200 | 392 |
| 616 | 20230626 | 090600 | 369595950 | 33200 | 33250 | 33400 | 33200 | 670 |
| 617 | 20230626 | 090500 | 347341300 | 33400 | 33400 | 33450 | 33200 | 2005 |
| 618 | 20230626 | 090400 | 280518100 | 33550 | 33450 | 33650 | 33450 | 649 |
| 619 | 20230626 | 090300 | 258758350 | 33400 | 33500 | 33550 | 33400 | 826 |
| 620 | 20230626 | 090200 | 231126500 | 33450 | 33400 | 33500 | 33400 | 791 |
| 621 | 20230626 | 090100 | 204665000 | 33450 | 33550 | 33550 | 33400 | 2297 |
| 622 | 20230626 | 090000 | 127742850 | 33550 | 33500 | 33850 | 33500 | 3808 |