31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 184900 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 3375 |
| 3 | 20230622 | 184800 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 4 | 20230622 | 184700 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 5 | 20230622 | 184600 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 6 | 20230622 | 184500 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 7 | 20230622 | 184400 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 8 | 20230622 | 184300 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 9 | 20230622 | 184200 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 10 | 20230622 | 184100 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 11 | 20230622 | 184000 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 12 | 20230622 | 183900 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 13 | 20230622 | 183800 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 14 | 20230622 | 183700 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 15 | 20230622 | 183600 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 16 | 20230622 | 183500 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 17 | 20230622 | 183400 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 18 | 20230622 | 183300 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 19 | 20230622 | 183200 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 20 | 20230622 | 183100 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 21 | 20230622 | 183000 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 22 | 20230622 | 182900 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 23 | 20230622 | 182800 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 24 | 20230622 | 182700 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 25 | 20230622 | 182600 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 26 | 20230622 | 182500 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 27 | 20230622 | 182400 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 28 | 20230622 | 182300 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 29 | 20230622 | 182200 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 30 | 20230622 | 182100 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 31 | 20230622 | 182000 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 32 | 20230622 | 181900 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 3375 |
| 33 | 20230622 | 181800 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 34 | 20230622 | 181700 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 35 | 20230622 | 181600 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 36 | 20230622 | 181500 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 37 | 20230622 | 181400 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 38 | 20230622 | 181300 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 39 | 20230622 | 181200 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 40 | 20230622 | 181100 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 41 | 20230622 | 181000 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 42 | 20230622 | 180900 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 43 | 20230622 | 180800 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 44 | 20230622 | 180700 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 45 | 20230622 | 180600 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 46 | 20230622 | 180500 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 47 | 20230622 | 180400 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 48 | 20230622 | 180300 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 49 | 20230622 | 180200 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 50 | 20230622 | 180100 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 51 | 20230622 | 180000 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 52 | 20230622 | 175900 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 53 | 20230622 | 175800 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 54 | 20230622 | 175700 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 55 | 20230622 | 175600 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 56 | 20230622 | 175500 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 57 | 20230622 | 175400 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 58 | 20230622 | 175300 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 59 | 20230622 | 175200 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 60 | 20230622 | 175100 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 61 | 20230622 | 175000 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 62 | 20230622 | 174900 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 3375 |
| 63 | 20230622 | 174800 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 64 | 20230622 | 174700 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 65 | 20230622 | 174600 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 66 | 20230622 | 174500 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 67 | 20230622 | 174400 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 68 | 20230622 | 174300 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 69 | 20230622 | 174200 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 70 | 20230622 | 174100 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 71 | 20230622 | 174000 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 72 | 20230622 | 173900 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 73 | 20230622 | 173800 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 74 | 20230622 | 173700 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 75 | 20230622 | 173600 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 76 | 20230622 | 173500 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 77 | 20230622 | 173400 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 78 | 20230622 | 173300 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 79 | 20230622 | 173200 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 80 | 20230622 | 173100 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 81 | 20230622 | 173000 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 82 | 20230622 | 172900 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 83 | 20230622 | 172800 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 84 | 20230622 | 172700 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 85 | 20230622 | 172600 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 86 | 20230622 | 172500 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 87 | 20230622 | 172400 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 88 | 20230622 | 172300 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 89 | 20230622 | 172200 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 90 | 20230622 | 172100 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 91 | 20230622 | 172000 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 92 | 20230622 | 171900 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 3375 |
| 93 | 20230622 | 171800 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 94 | 20230622 | 171700 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 95 | 20230622 | 171600 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 96 | 20230622 | 171500 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 97 | 20230622 | 171400 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 98 | 20230622 | 171300 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 99 | 20230622 | 171200 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 100 | 20230622 | 171100 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 101 | 20230622 | 171000 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 102 | 20230622 | 170900 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 103 | 20230622 | 170800 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 104 | 20230622 | 170700 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 105 | 20230622 | 170600 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 106 | 20230622 | 170500 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 107 | 20230622 | 170400 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 108 | 20230622 | 170300 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 109 | 20230622 | 170200 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 110 | 20230622 | 170100 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 111 | 20230622 | 170000 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 112 | 20230622 | 165900 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 113 | 20230622 | 165800 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 114 | 20230622 | 165700 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 115 | 20230622 | 165600 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 116 | 20230622 | 165500 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 117 | 20230622 | 165400 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 118 | 20230622 | 165300 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 119 | 20230622 | 165200 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 120 | 20230622 | 165100 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 121 | 20230622 | 165000 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 122 | 20230622 | 164900 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 3375 |
| 123 | 20230622 | 164800 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 124 | 20230622 | 164700 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 125 | 20230622 | 164600 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 126 | 20230622 | 164500 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 127 | 20230622 | 164400 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 128 | 20230622 | 164300 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 129 | 20230622 | 164200 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 130 | 20230622 | 164100 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 131 | 20230622 | 164000 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 132 | 20230622 | 163900 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 133 | 20230622 | 163800 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 134 | 20230622 | 163700 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 135 | 20230622 | 163600 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 136 | 20230622 | 163500 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 137 | 20230622 | 163400 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 138 | 20230622 | 163300 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 139 | 20230622 | 163200 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 140 | 20230622 | 163100 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 141 | 20230622 | 163000 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 142 | 20230622 | 162900 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 143 | 20230622 | 162800 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 144 | 20230622 | 162700 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 145 | 20230622 | 162600 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 146 | 20230622 | 162500 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 147 | 20230622 | 162400 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 148 | 20230622 | 162300 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 149 | 20230622 | 162200 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 150 | 20230622 | 162100 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 151 | 20230622 | 162000 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 152 | 20230622 | 161900 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 3375 |
| 153 | 20230622 | 161800 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 154 | 20230622 | 161700 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 155 | 20230622 | 161600 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 156 | 20230622 | 161500 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 157 | 20230622 | 161400 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 158 | 20230622 | 161300 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 159 | 20230622 | 161200 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 160 | 20230622 | 161100 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 161 | 20230622 | 161000 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 162 | 20230622 | 160900 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 163 | 20230622 | 160800 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 164 | 20230622 | 160700 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 165 | 20230622 | 160600 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 166 | 20230622 | 160500 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 167 | 20230622 | 160400 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 168 | 20230622 | 160300 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 169 | 20230622 | 160200 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 170 | 20230622 | 160100 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 171 | 20230622 | 160000 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 172 | 20230622 | 155900 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 173 | 20230622 | 155800 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 174 | 20230622 | 155700 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 175 | 20230622 | 155600 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 176 | 20230622 | 155500 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 177 | 20230622 | 155400 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 178 | 20230622 | 155300 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 179 | 20230622 | 155200 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 180 | 20230622 | 155100 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 181 | 20230622 | 155000 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 182 | 20230622 | 154900 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 3375 |
| 183 | 20230622 | 154800 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 184 | 20230622 | 154700 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 185 | 20230622 | 154600 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 186 | 20230622 | 154500 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 187 | 20230622 | 154400 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 188 | 20230622 | 154300 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 189 | 20230622 | 154200 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 190 | 20230622 | 154100 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 191 | 20230622 | 154000 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 192 | 20230622 | 153900 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 193 | 20230622 | 153800 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 194 | 20230622 | 153700 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 195 | 20230622 | 153600 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 196 | 20230622 | 153500 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 197 | 20230622 | 153400 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 198 | 20230622 | 153300 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 199 | 20230622 | 153200 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 200 | 20230622 | 153100 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 201 | 20230622 | 153000 | 5310946000 | 24950 | 24950 | 24950 | 24950 | 3375 |
| 202 | 20230622 | 152900 | 5226739750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 203 | 20230622 | 152800 | 5226739750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 204 | 20230622 | 152700 | 5226739750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 205 | 20230622 | 152600 | 5226739750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 206 | 20230622 | 152500 | 5226739750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 207 | 20230622 | 152400 | 5226739750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 208 | 20230622 | 152300 | 5226739750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 209 | 20230622 | 152200 | 5226739750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 210 | 20230622 | 152100 | 5226739750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 211 | 20230622 | 152000 | 5226739750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 212 | 20230622 | 151900 | 5226739750 | 24900 | 24850 | 24900 | 24800 | 345 |
| 213 | 20230622 | 151800 | 5218169950 | 24800 | 24850 | 24850 | 24800 | 39 |
| 214 | 20230622 | 151700 | 5217202700 | 24850 | 24850 | 24850 | 24750 | 1085 |
| 215 | 20230622 | 151600 | 5190300650 | 24800 | 24800 | 24900 | 24800 | 42 |
| 216 | 20230622 | 151500 | 5189258850 | 24950 | 24950 | 24950 | 24800 | 864 |
| 217 | 20230622 | 151400 | 5167819750 | 24850 | 24900 | 24950 | 24850 | 160 |
| 218 | 20230622 | 151300 | 5163838150 | 24900 | 24950 | 25000 | 24900 | 247 |
| 219 | 20230622 | 151200 | 5157671450 | 24950 | 24850 | 24950 | 24850 | 13 |
| 220 | 20230622 | 151100 | 5157347700 | 25050 | 25050 | 25050 | 25050 | 0 |
| 221 | 20230622 | 151000 | 5157347700 | 25050 | 25000 | 25050 | 24850 | 540 |
| 222 | 20230622 | 150900 | 5143902100 | 25100 | 24950 | 25100 | 24950 | 1047 |
| 223 | 20230622 | 150800 | 5117679000 | 24950 | 24950 | 25050 | 24950 | 663 |
| 224 | 20230622 | 150700 | 5101084250 | 25000 | 24950 | 25050 | 24800 | 668 |
| 225 | 20230622 | 150600 | 5084408800 | 25000 | 25000 | 25050 | 24850 | 565 |
| 226 | 20230622 | 150500 | 5070290050 | 25000 | 24800 | 25000 | 24750 | 685 |
| 227 | 20230622 | 150400 | 5053238600 | 24700 | 24850 | 24850 | 24700 | 809 |
| 228 | 20230622 | 150300 | 5033200300 | 24700 | 24750 | 24800 | 24700 | 442 |
| 229 | 20230622 | 150200 | 5022273300 | 24800 | 24800 | 24800 | 24750 | 749 |
| 230 | 20230622 | 150100 | 5003708350 | 24800 | 24900 | 24900 | 24800 | 1107 |
| 231 | 20230622 | 150000 | 4976184700 | 24900 | 24900 | 24900 | 24900 | 136 |
| 232 | 20230622 | 145900 | 4972798300 | 24950 | 24950 | 24950 | 24950 | 142 |
| 233 | 20230622 | 145800 | 4969255400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 234 | 20230622 | 145700 | 4969255400 | 24900 | 24950 | 24950 | 24900 | 363 |
| 235 | 20230622 | 145600 | 4960201750 | 24900 | 24750 | 24900 | 24700 | 997 |
| 236 | 20230622 | 145500 | 4935427850 | 24700 | 24750 | 24750 | 24700 | 256 |
| 237 | 20230622 | 145400 | 4929093400 | 24750 | 24800 | 24800 | 24750 | 600 |
| 238 | 20230622 | 145300 | 4914228550 | 24750 | 24800 | 24850 | 24700 | 2393 |
| 239 | 20230622 | 145200 | 4855005000 | 24800 | 24850 | 24850 | 24800 | 680 |
| 240 | 20230622 | 145100 | 4838133350 | 24850 | 24900 | 24900 | 24850 | 334 |
| 241 | 20230622 | 145000 | 4829831450 | 24850 | 24850 | 24850 | 24850 | 107 |
| 242 | 20230622 | 144900 | 4827172500 | 24900 | 24850 | 24900 | 24850 | 289 |
| 243 | 20230622 | 144800 | 4819983650 | 24850 | 24850 | 24900 | 24850 | 160 |
| 244 | 20230622 | 144700 | 4816007150 | 24850 | 24900 | 24900 | 24850 | 500 |
| 245 | 20230622 | 144600 | 4803563400 | 24950 | 24950 | 24950 | 24950 | 191 |
| 246 | 20230622 | 144500 | 4798797950 | 24950 | 24950 | 24950 | 24950 | 476 |
| 247 | 20230622 | 144400 | 4786921750 | 24950 | 25000 | 25000 | 24950 | 19 |
| 248 | 20230622 | 144300 | 4786447650 | 25000 | 25050 | 25050 | 25000 | 547 |
| 249 | 20230622 | 144200 | 4772765550 | 25000 | 25050 | 25050 | 25000 | 66 |
| 250 | 20230622 | 144100 | 4771114450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 251 | 20230622 | 144000 | 4771114450 | 25000 | 25000 | 25000 | 25000 | 121 |
| 252 | 20230622 | 143900 | 4768089450 | 25000 | 25000 | 25000 | 25000 | 333 |
| 253 | 20230622 | 143800 | 4759764450 | 25000 | 24950 | 25000 | 24900 | 1328 |
| 254 | 20230622 | 143700 | 4726578700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 255 | 20230622 | 143600 | 4726578700 | 25000 | 24950 | 25000 | 24950 | 901 |
| 256 | 20230622 | 143500 | 4704091650 | 25000 | 25000 | 25000 | 25000 | 25 |
| 257 | 20230622 | 143400 | 4703466650 | 25000 | 25000 | 25000 | 25000 | 1 |
| 258 | 20230622 | 143300 | 4703441650 | 25000 | 24900 | 25000 | 24900 | 455 |
| 259 | 20230622 | 143200 | 4692091550 | 24950 | 24950 | 24950 | 24900 | 107 |
| 260 | 20230622 | 143100 | 4689423600 | 24950 | 24950 | 24950 | 24950 | 31 |
| 261 | 20230622 | 143000 | 4688650150 | 24950 | 24950 | 24950 | 24900 | 669 |
| 262 | 20230622 | 142900 | 4671963100 | 24900 | 24900 | 24900 | 24900 | 141 |
| 263 | 20230622 | 142800 | 4668452200 | 24900 | 24950 | 24950 | 24900 | 168 |
| 264 | 20230622 | 142700 | 4664263850 | 24950 | 24950 | 24950 | 24950 | 251 |
| 265 | 20230622 | 142600 | 4658001400 | 25000 | 24950 | 25000 | 24950 | 381 |
| 266 | 20230622 | 142500 | 4648488400 | 24950 | 24950 | 24950 | 24950 | 10 |
| 267 | 20230622 | 142400 | 4648238900 | 24950 | 25000 | 25000 | 24950 | 207 |
| 268 | 20230622 | 142300 | 4643066600 | 25000 | 24950 | 25000 | 24950 | 299 |
| 269 | 20230622 | 142200 | 4635591800 | 24950 | 25000 | 25000 | 24950 | 206 |
| 270 | 20230622 | 142100 | 4630447650 | 25000 | 25000 | 25000 | 25000 | 152 |
| 271 | 20230622 | 142000 | 4626647650 | 25000 | 25050 | 25050 | 25000 | 288 |
| 272 | 20230622 | 141900 | 4619440600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 273 | 20230622 | 141800 | 4619440600 | 25000 | 25000 | 25000 | 25000 | 44 |
| 274 | 20230622 | 141700 | 4618340600 | 25050 | 25050 | 25050 | 25050 | 387 |
| 275 | 20230622 | 141600 | 4608646250 | 25000 | 25000 | 25000 | 25000 | 197 |
| 276 | 20230622 | 141500 | 4603721250 | 24850 | 25000 | 25000 | 24800 | 3237 |
| 277 | 20230622 | 141400 | 4523146650 | 25050 | 25050 | 25050 | 25050 | 117 |
| 278 | 20230622 | 141300 | 4520215800 | 25050 | 24950 | 25050 | 24950 | 1452 |
| 279 | 20230622 | 141200 | 4483923900 | 24950 | 25050 | 25050 | 24950 | 780 |
| 280 | 20230622 | 141100 | 4464399000 | 25050 | 25050 | 25100 | 25050 | 80 |
| 281 | 20230622 | 141000 | 4462394900 | 25100 | 25150 | 25150 | 25050 | 480 |
| 282 | 20230622 | 140900 | 4450341300 | 25150 | 25150 | 25150 | 25100 | 107 |
| 283 | 20230622 | 140800 | 4447652000 | 25150 | 25150 | 25150 | 25150 | 121 |
| 284 | 20230622 | 140700 | 4444608850 | 25150 | 25150 | 25200 | 25150 | 272 |
| 285 | 20230622 | 140600 | 4437761550 | 25150 | 25150 | 25150 | 25150 | 453 |
| 286 | 20230622 | 140500 | 4426368600 | 25200 | 25200 | 25200 | 25200 | 118 |
| 287 | 20230622 | 140400 | 4423395000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 288 | 20230622 | 140300 | 4423395000 | 25150 | 25150 | 25150 | 25100 | 766 |
| 289 | 20230622 | 140200 | 4404138700 | 25150 | 25150 | 25150 | 25150 | 179 |
| 290 | 20230622 | 140100 | 4399636850 | 25100 | 25150 | 25150 | 25100 | 264 |
| 291 | 20230622 | 140000 | 4393000450 | 25150 | 25150 | 25150 | 25150 | 234 |
| 292 | 20230622 | 135900 | 4387115350 | 25150 | 25150 | 25150 | 25150 | 24 |
| 293 | 20230622 | 135800 | 4386511750 | 25150 | 25150 | 25150 | 25150 | 30 |
| 294 | 20230622 | 135700 | 4385757250 | 25150 | 25250 | 25250 | 25150 | 937 |
| 295 | 20230622 | 135600 | 4362175900 | 25200 | 25250 | 25250 | 25200 | 201 |
| 296 | 20230622 | 135500 | 4357100700 | 25150 | 25300 | 25300 | 25150 | 898 |
| 297 | 20230622 | 135400 | 4334491850 | 25300 | 25200 | 25300 | 25200 | 2523 |
| 298 | 20230622 | 135300 | 4270698750 | 25200 | 25250 | 25250 | 25150 | 2527 |
| 299 | 20230622 | 135200 | 4207013350 | 25250 | 25250 | 25250 | 25250 | 83 |
| 300 | 20230622 | 135100 | 4204917600 | 25250 | 25250 | 25250 | 25250 | 46 |
| 301 | 20230622 | 135000 | 4203756100 | 25300 | 25300 | 25300 | 25300 | 142 |
| 302 | 20230622 | 134900 | 4200163500 | 25300 | 25300 | 25300 | 25300 | 424 |
| 303 | 20230622 | 134800 | 4189436300 | 25250 | 25250 | 25250 | 25250 | 45 |
| 304 | 20230622 | 134700 | 4188300050 | 25300 | 25300 | 25300 | 25300 | 145 |
| 305 | 20230622 | 134600 | 4184631550 | 25250 | 25250 | 25250 | 25250 | 100 |
| 306 | 20230622 | 134500 | 4182106550 | 25250 | 25250 | 25250 | 25250 | 45 |
| 307 | 20230622 | 134400 | 4180970300 | 25300 | 25300 | 25300 | 25300 | 963 |
| 308 | 20230622 | 134300 | 4156606400 | 25300 | 25300 | 25300 | 25300 | 612 |
| 309 | 20230622 | 134200 | 4141122800 | 25300 | 25350 | 25350 | 25300 | 687 |
| 310 | 20230622 | 134100 | 4123737750 | 25350 | 25350 | 25350 | 25350 | 4 |
| 311 | 20230622 | 134000 | 4123636350 | 25350 | 25300 | 25350 | 25300 | 164 |
| 312 | 20230622 | 133900 | 4119479050 | 25300 | 25300 | 25300 | 25300 | 158 |
| 313 | 20230622 | 133800 | 4115481650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 314 | 20230622 | 133700 | 4115481650 | 25300 | 25350 | 25350 | 25300 | 260 |
| 315 | 20230622 | 133600 | 4108891350 | 25300 | 25300 | 25300 | 25300 | 45 |
| 316 | 20230622 | 133500 | 4107752850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 317 | 20230622 | 133400 | 4107752850 | 25350 | 25350 | 25350 | 25350 | 295 |
| 318 | 20230622 | 133300 | 4100274600 | 25350 | 25300 | 25350 | 25300 | 46 |
| 319 | 20230622 | 133200 | 4099110750 | 25300 | 25300 | 25300 | 25250 | 30 |
| 320 | 20230622 | 133100 | 4098351800 | 25200 | 25200 | 25200 | 25200 | 80 |
| 321 | 20230622 | 133000 | 4096335800 | 25250 | 25300 | 25350 | 25250 | 837 |
| 322 | 20230622 | 132900 | 4075179050 | 25400 | 25400 | 25400 | 25400 | 1 |
| 323 | 20230622 | 132800 | 4075153650 | 25350 | 25350 | 25350 | 25350 | 578 |
| 324 | 20230622 | 132700 | 4060501350 | 25350 | 25350 | 25400 | 25350 | 514 |
| 325 | 20230622 | 132600 | 4047463700 | 25350 | 25350 | 25400 | 25350 | 727 |
| 326 | 20230622 | 132500 | 4029000000 | 25400 | 25450 | 25450 | 25400 | 226 |
| 327 | 20230622 | 132400 | 4023257850 | 25450 | 25400 | 25450 | 25400 | 687 |
| 328 | 20230622 | 132300 | 4005807000 | 25400 | 25400 | 25400 | 25400 | 59 |
| 329 | 20230622 | 132200 | 4004308400 | 25400 | 25400 | 25400 | 25400 | 89 |
| 330 | 20230622 | 132100 | 4002047800 | 25450 | 25400 | 25450 | 25400 | 579 |
| 331 | 20230622 | 132000 | 3987335200 | 25400 | 25400 | 25400 | 25400 | 163 |
| 332 | 20230622 | 131900 | 3983195000 | 25400 | 25400 | 25400 | 25400 | 93 |
| 333 | 20230622 | 131800 | 3980832800 | 25400 | 25400 | 25450 | 25400 | 276 |
| 334 | 20230622 | 131700 | 3973821900 | 25450 | 25350 | 25450 | 25350 | 476 |
| 335 | 20230622 | 131600 | 3961734450 | 25300 | 25300 | 25300 | 25300 | 716 |
| 336 | 20230622 | 131500 | 3943619650 | 25300 | 25250 | 25300 | 25250 | 105 |
| 337 | 20230622 | 131400 | 3940967400 | 25250 | 25250 | 25250 | 25250 | 52 |
| 338 | 20230622 | 131300 | 3939654400 | 25250 | 25250 | 25250 | 25250 | 54 |
| 339 | 20230622 | 131200 | 3938290900 | 25200 | 25200 | 25200 | 25200 | 134 |
| 340 | 20230622 | 131100 | 3934914100 | 25250 | 25250 | 25250 | 25250 | 377 |
| 341 | 20230622 | 131000 | 3925394850 | 25250 | 25250 | 25250 | 25200 | 247 |
| 342 | 20230622 | 130900 | 3919158200 | 25250 | 25250 | 25250 | 25250 | 278 |
| 343 | 20230622 | 130800 | 3912138700 | 25250 | 25250 | 25250 | 25250 | 172 |
| 344 | 20230622 | 130700 | 3907795700 | 25250 | 25250 | 25250 | 25250 | 616 |
| 345 | 20230622 | 130600 | 3892241700 | 25200 | 25150 | 25200 | 25150 | 407 |
| 346 | 20230622 | 130500 | 3881990100 | 25200 | 25200 | 25200 | 25200 | 105 |
| 347 | 20230622 | 130400 | 3879344100 | 25250 | 25250 | 25250 | 25250 | 191 |
| 348 | 20230622 | 130300 | 3874521350 | 25250 | 25250 | 25250 | 25250 | 270 |
| 349 | 20230622 | 130200 | 3867703850 | 25250 | 25250 | 25250 | 25250 | 16 |
| 350 | 20230622 | 130100 | 3867299850 | 25250 | 25150 | 25250 | 25150 | 1146 |
| 351 | 20230622 | 130000 | 3838434000 | 25150 | 25100 | 25150 | 25100 | 57 |
| 352 | 20230622 | 125900 | 3837002750 | 25100 | 25100 | 25150 | 25100 | 24 |
| 353 | 20230622 | 125800 | 3836399650 | 25100 | 25150 | 25150 | 25100 | 30 |
| 354 | 20230622 | 125700 | 3835645450 | 25100 | 25100 | 25150 | 25100 | 743 |
| 355 | 20230622 | 125600 | 3816989100 | 25100 | 25050 | 25100 | 25050 | 7 |
| 356 | 20230622 | 125500 | 3816813700 | 25050 | 25050 | 25050 | 25050 | 6 |
| 357 | 20230622 | 125400 | 3816663400 | 25100 | 25050 | 25100 | 25050 | 195 |
| 358 | 20230622 | 125300 | 3811771550 | 25100 | 25050 | 25100 | 25050 | 12 |
| 359 | 20230622 | 125200 | 3811470600 | 25050 | 25050 | 25050 | 25050 | 90 |
| 360 | 20230622 | 125100 | 3809216100 | 25050 | 25000 | 25050 | 25000 | 193 |
| 361 | 20230622 | 125000 | 3804383900 | 25000 | 25000 | 25000 | 25000 | 59 |
| 362 | 20230622 | 124900 | 3802908900 | 25000 | 25000 | 25000 | 25000 | 6 |
| 363 | 20230622 | 124800 | 3802758900 | 25000 | 25050 | 25050 | 25000 | 679 |
| 364 | 20230622 | 124700 | 3785752550 | 25000 | 25000 | 25000 | 25000 | 16 |
| 365 | 20230622 | 124600 | 3785352550 | 25050 | 25050 | 25050 | 25050 | 199 |
| 366 | 20230622 | 124500 | 3780367600 | 25100 | 25050 | 25100 | 25050 | 53 |
| 367 | 20230622 | 124400 | 3779039750 | 25050 | 25000 | 25050 | 25000 | 257 |
| 368 | 20230622 | 124300 | 3772602050 | 25000 | 25000 | 25000 | 25000 | 6 |
| 369 | 20230622 | 124200 | 3772452050 | 25000 | 25000 | 25000 | 25000 | 55 |
| 370 | 20230622 | 124100 | 3771077050 | 25000 | 24950 | 25050 | 24950 | 150 |
| 371 | 20230622 | 124000 | 3767320050 | 24950 | 24950 | 24950 | 24950 | 6 |
| 372 | 20230622 | 123900 | 3767170350 | 24950 | 25100 | 25100 | 24950 | 302 |
| 373 | 20230622 | 123800 | 3759595600 | 25100 | 25050 | 25150 | 25050 | 279 |
| 374 | 20230622 | 123700 | 3752592150 | 25100 | 24900 | 25100 | 24900 | 1417 |
| 375 | 20230622 | 123600 | 3717161950 | 24900 | 24900 | 24900 | 24900 | 53 |
| 376 | 20230622 | 123500 | 3715842250 | 24900 | 24900 | 24900 | 24900 | 51 |
| 377 | 20230622 | 123400 | 3714572350 | 24950 | 24900 | 24950 | 24900 | 246 |
| 378 | 20230622 | 123300 | 3708434950 | 24900 | 24900 | 24900 | 24900 | 53 |
| 379 | 20230622 | 123200 | 3707115250 | 24900 | 24900 | 24900 | 24900 | 6 |
| 380 | 20230622 | 123100 | 3706965850 | 24900 | 24900 | 24950 | 24900 | 278 |
| 381 | 20230622 | 123000 | 3700030050 | 24900 | 24950 | 24950 | 24850 | 192 |
| 382 | 20230622 | 122900 | 3695253700 | 24850 | 24900 | 24900 | 24850 | 166 |
| 383 | 20230622 | 122800 | 3691128400 | 24900 | 24950 | 24950 | 24900 | 428 |
| 384 | 20230622 | 122700 | 3680464100 | 24900 | 24900 | 24900 | 24900 | 53 |
| 385 | 20230622 | 122600 | 3679144400 | 24950 | 24950 | 24950 | 24900 | 709 |
| 386 | 20230622 | 122500 | 3661486650 | 24900 | 24900 | 24900 | 24900 | 15 |
| 387 | 20230622 | 122400 | 3661113150 | 24950 | 24950 | 24950 | 24900 | 447 |
| 388 | 20230622 | 122300 | 3649960650 | 24950 | 24950 | 24950 | 24950 | 520 |
| 389 | 20230622 | 122200 | 3636986650 | 24950 | 25000 | 25000 | 24950 | 18 |
| 390 | 20230622 | 122100 | 3636536800 | 25000 | 24950 | 25000 | 24950 | 212 |
| 391 | 20230622 | 122000 | 3631239350 | 25000 | 25000 | 25000 | 24950 | 73 |
| 392 | 20230622 | 121900 | 3629414550 | 25000 | 25000 | 25000 | 25000 | 54 |
| 393 | 20230622 | 121800 | 3628064550 | 25000 | 25000 | 25050 | 25000 | 197 |
| 394 | 20230622 | 121700 | 3623132500 | 25000 | 25000 | 25000 | 25000 | 20 |
| 395 | 20230622 | 121600 | 3622632500 | 25050 | 25100 | 25150 | 25050 | 487 |
| 396 | 20230622 | 121500 | 3610417400 | 25100 | 25100 | 25150 | 25050 | 202 |
| 397 | 20230622 | 121400 | 3605349650 | 25050 | 25050 | 25100 | 25050 | 343 |
| 398 | 20230622 | 121300 | 3596740650 | 25050 | 25100 | 25100 | 25050 | 253 |
| 399 | 20230622 | 121200 | 3590390650 | 25050 | 25050 | 25050 | 25050 | 57 |
| 400 | 20230622 | 121100 | 3588962800 | 25100 | 25050 | 25100 | 25050 | 309 |
| 401 | 20230622 | 121000 | 3581207200 | 25100 | 25050 | 25100 | 25050 | 11 |
| 402 | 20230622 | 120900 | 3580931400 | 25050 | 25050 | 25050 | 25050 | 105 |
| 403 | 20230622 | 120800 | 3578301150 | 25050 | 25000 | 25050 | 25000 | 205 |
| 404 | 20230622 | 120700 | 3573166000 | 25000 | 25000 | 25000 | 25000 | 3 |
| 405 | 20230622 | 120600 | 3573091000 | 25000 | 25000 | 25000 | 25000 | 54 |
| 406 | 20230622 | 120500 | 3571741000 | 25000 | 25050 | 25050 | 25000 | 157 |
| 407 | 20230622 | 120400 | 3567808450 | 25000 | 25000 | 25000 | 24950 | 353 |
| 408 | 20230622 | 120300 | 3558983750 | 24950 | 24900 | 24950 | 24900 | 54 |
| 409 | 20230622 | 120200 | 3557639000 | 24950 | 24900 | 24950 | 24900 | 308 |
| 410 | 20230622 | 120100 | 3549954700 | 24950 | 24900 | 24950 | 24900 | 178 |
| 411 | 20230622 | 120000 | 3545513900 | 24900 | 24900 | 24900 | 24850 | 50 |
| 412 | 20230622 | 115900 | 3544269550 | 24900 | 24900 | 24900 | 24900 | 46 |
| 413 | 20230622 | 115800 | 3543124150 | 24900 | 24900 | 24900 | 24850 | 626 |
| 414 | 20230622 | 115700 | 3527536900 | 24900 | 24900 | 24900 | 24900 | 54 |
| 415 | 20230622 | 115600 | 3526192300 | 24900 | 24900 | 24900 | 24900 | 6 |
| 416 | 20230622 | 115500 | 3526042900 | 24900 | 24900 | 24950 | 24900 | 148 |
| 417 | 20230622 | 115400 | 3522350600 | 24900 | 24900 | 24900 | 24900 | 54 |
| 418 | 20230622 | 115300 | 3521006000 | 24900 | 24900 | 24950 | 24900 | 150 |
| 419 | 20230622 | 115200 | 3517263750 | 24900 | 24950 | 24950 | 24900 | 144 |
| 420 | 20230622 | 115100 | 3513671100 | 24900 | 24950 | 24950 | 24900 | 102 |
| 421 | 20230622 | 115000 | 3511126500 | 24950 | 25000 | 25000 | 24950 | 217 |
| 422 | 20230622 | 114900 | 3505702100 | 25000 | 25000 | 25000 | 25000 | 147 |
| 423 | 20230622 | 114800 | 3502027100 | 25000 | 24900 | 25150 | 24900 | 419 |
| 424 | 20230622 | 114700 | 3491541550 | 24900 | 24900 | 24900 | 24900 | 6 |
| 425 | 20230622 | 114600 | 3491392150 | 24950 | 24900 | 24950 | 24900 | 351 |
| 426 | 20230622 | 114500 | 3482634950 | 24900 | 24850 | 24950 | 24850 | 397 |
| 427 | 20230622 | 114400 | 3472745150 | 24850 | 24850 | 24850 | 24850 | 117 |
| 428 | 20230622 | 114300 | 3469837700 | 24850 | 24850 | 24850 | 24850 | 6 |
| 429 | 20230622 | 114200 | 3469688600 | 24850 | 24900 | 24950 | 24850 | 448 |
| 430 | 20230622 | 114100 | 3458529200 | 24900 | 24900 | 24900 | 24900 | 26 |
| 431 | 20230622 | 114000 | 3457881800 | 24900 | 24900 | 24900 | 24900 | 17 |
| 432 | 20230622 | 113900 | 3457458500 | 24900 | 24900 | 24900 | 24900 | 55 |
| 433 | 20230622 | 113800 | 3456089000 | 24950 | 24900 | 24950 | 24900 | 147 |
| 434 | 20230622 | 113700 | 3452421600 | 24900 | 24900 | 24900 | 24900 | 5 |
| 435 | 20230622 | 113600 | 3452297100 | 24900 | 24900 | 24900 | 24900 | 211 |
| 436 | 20230622 | 113500 | 3447043200 | 24900 | 24900 | 24950 | 24900 | 235 |
| 437 | 20230622 | 113400 | 3441184650 | 24900 | 24900 | 24900 | 24900 | 186 |
| 438 | 20230622 | 113300 | 3436553250 | 24900 | 24950 | 24950 | 24900 | 105 |
| 439 | 20230622 | 113200 | 3433936250 | 24900 | 24900 | 24950 | 24900 | 331 |
| 440 | 20230622 | 113100 | 3425678100 | 24900 | 24900 | 24950 | 24900 | 26 |
| 441 | 20230622 | 113000 | 3425029650 | 24900 | 24900 | 24950 | 24900 | 56 |
| 442 | 20230622 | 112900 | 3423635200 | 24900 | 24950 | 24950 | 24900 | 159 |
| 443 | 20230622 | 112800 | 3419669800 | 24950 | 24900 | 24950 | 24900 | 155 |
| 444 | 20230622 | 112700 | 3415803250 | 24900 | 24900 | 24900 | 24900 | 115 |
| 445 | 20230622 | 112600 | 3412939750 | 24900 | 24900 | 24900 | 24900 | 26 |
| 446 | 20230622 | 112500 | 3412292350 | 24900 | 24850 | 24950 | 24850 | 167 |
| 447 | 20230622 | 112400 | 3408126150 | 24900 | 24850 | 24900 | 24850 | 455 |
| 448 | 20230622 | 112300 | 3396804400 | 24850 | 24850 | 24900 | 24850 | 16 |
| 449 | 20230622 | 112200 | 3396406300 | 24850 | 24900 | 24900 | 24850 | 144 |
| 450 | 20230622 | 112100 | 3392820850 | 24850 | 24900 | 24900 | 24850 | 124 |
| 451 | 20230622 | 112000 | 3389736000 | 24850 | 24900 | 24900 | 24850 | 7 |
| 452 | 20230622 | 111900 | 3389562000 | 24950 | 25050 | 25050 | 24900 | 514 |
| 453 | 20230622 | 111800 | 3376716050 | 25050 | 24900 | 25050 | 24850 | 560 |
| 454 | 20230622 | 111700 | 3362728650 | 24850 | 24900 | 24900 | 24850 | 1643 |
| 455 | 20230622 | 111600 | 3321854250 | 24900 | 24950 | 24950 | 24900 | 6 |
| 456 | 20230622 | 111500 | 3321704800 | 24950 | 24900 | 24950 | 24900 | 246 |
| 457 | 20230622 | 111400 | 3315569850 | 24900 | 24900 | 24900 | 24900 | 7 |
| 458 | 20230622 | 111300 | 3315395550 | 24900 | 24950 | 24950 | 24900 | 71 |
| 459 | 20230622 | 111200 | 3313625550 | 24900 | 24900 | 24950 | 24900 | 221 |
| 460 | 20230622 | 111100 | 3308114350 | 24900 | 24900 | 24950 | 24900 | 61 |
| 461 | 20230622 | 111000 | 3306594950 | 24900 | 24900 | 24950 | 24900 | 18 |
| 462 | 20230622 | 110900 | 3306146150 | 24900 | 24900 | 25000 | 24900 | 336 |
| 463 | 20230622 | 110800 | 3297765850 | 24900 | 24900 | 24900 | 24900 | 86 |
| 464 | 20230622 | 110700 | 3295624450 | 24900 | 24900 | 24900 | 24900 | 173 |
| 465 | 20230622 | 110600 | 3291316750 | 24900 | 24900 | 24900 | 24900 | 181 |
| 466 | 20230622 | 110500 | 3286809850 | 24900 | 24900 | 24950 | 24900 | 468 |
| 467 | 20230622 | 110400 | 3275143550 | 24950 | 24950 | 25000 | 24950 | 1842 |
| 468 | 20230622 | 110300 | 3229160650 | 24950 | 24950 | 24950 | 24950 | 55 |
| 469 | 20230622 | 110200 | 3227788400 | 25050 | 24950 | 25050 | 24950 | 415 |
| 470 | 20230622 | 110100 | 3217416000 | 24950 | 24950 | 24950 | 24950 | 15 |
| 471 | 20230622 | 110000 | 3217041750 | 24950 | 25050 | 25050 | 24950 | 117 |
| 472 | 20230622 | 105900 | 3214118300 | 25000 | 25000 | 25000 | 24950 | 362 |
| 473 | 20230622 | 105800 | 3205068450 | 25000 | 25000 | 25000 | 25000 | 181 |
| 474 | 20230622 | 105700 | 3200543450 | 25000 | 25050 | 25050 | 25000 | 655 |
| 475 | 20230622 | 105600 | 3184135850 | 25050 | 25100 | 25100 | 25050 | 148 |
| 476 | 20230622 | 105500 | 3180421350 | 25050 | 25050 | 25150 | 25050 | 7 |
| 477 | 20230622 | 105400 | 3180245900 | 25050 | 25050 | 25050 | 25050 | 128 |
| 478 | 20230622 | 105300 | 3177039500 | 25050 | 25100 | 25150 | 25050 | 687 |
| 479 | 20230622 | 105200 | 3159761800 | 25150 | 25050 | 25150 | 25050 | 196 |
| 480 | 20230622 | 105100 | 3154845150 | 25100 | 25100 | 25100 | 25050 | 33 |
| 481 | 20230622 | 105000 | 3154017500 | 25050 | 25050 | 25100 | 25050 | 27 |
| 482 | 20230622 | 104900 | 3153341100 | 25100 | 25050 | 25100 | 25050 | 231 |
| 483 | 20230622 | 104800 | 3147543900 | 25050 | 25050 | 25100 | 25050 | 10 |
| 484 | 20230622 | 104700 | 3147293350 | 25050 | 25050 | 25100 | 25050 | 36 |
| 485 | 20230622 | 104600 | 3146391450 | 25100 | 25050 | 25100 | 25050 | 111 |
| 486 | 20230622 | 104500 | 3143610750 | 25050 | 25000 | 25050 | 25000 | 81 |
| 487 | 20230622 | 104400 | 3141585700 | 25100 | 25000 | 25100 | 24950 | 44 |
| 488 | 20230622 | 104300 | 3140485650 | 24950 | 25000 | 25000 | 24950 | 1158 |
| 489 | 20230622 | 104200 | 3111585650 | 25000 | 24950 | 25000 | 24900 | 1686 |
| 490 | 20230622 | 104100 | 3069584750 | 24950 | 24950 | 24950 | 24950 | 532 |
| 491 | 20230622 | 104000 | 3056311350 | 24950 | 25000 | 25000 | 24950 | 730 |
| 492 | 20230622 | 103900 | 3038066600 | 24950 | 25050 | 25050 | 24950 | 672 |
| 493 | 20230622 | 103800 | 3021254050 | 25050 | 25100 | 25100 | 25050 | 50 |
| 494 | 20230622 | 103700 | 3019999100 | 25050 | 25200 | 25200 | 25050 | 101 |
| 495 | 20230622 | 103600 | 3017468900 | 25150 | 25050 | 25150 | 25050 | 261 |
| 496 | 20230622 | 103500 | 3010921000 | 25000 | 25000 | 25000 | 25000 | 0 |
| 497 | 20230622 | 103400 | 3010921000 | 25000 | 25050 | 25050 | 25000 | 12 |
| 498 | 20230622 | 103300 | 3010620500 | 25100 | 25000 | 25100 | 25000 | 101 |
| 499 | 20230622 | 103200 | 3008095400 | 25100 | 25050 | 25100 | 25050 | 146 |
| 500 | 20230622 | 103100 | 3004438050 | 24950 | 25000 | 25000 | 24950 | 321 |
| 501 | 20230622 | 103000 | 2996413100 | 24950 | 24950 | 24950 | 24950 | 61 |
| 502 | 20230622 | 102900 | 2994891150 | 24950 | 24850 | 24950 | 24850 | 492 |
| 503 | 20230622 | 102800 | 2982635750 | 24850 | 24800 | 24900 | 24750 | 1278 |
| 504 | 20230622 | 102700 | 2950892750 | 24800 | 25050 | 25050 | 24800 | 2585 |
| 505 | 20230622 | 102600 | 2886496600 | 25050 | 25000 | 25050 | 25000 | 743 |
| 506 | 20230622 | 102500 | 2867914450 | 25050 | 25000 | 25050 | 25000 | 243 |
| 507 | 20230622 | 102400 | 2861837300 | 25000 | 25050 | 25050 | 25000 | 1970 |
| 508 | 20230622 | 102300 | 2812563850 | 25050 | 25100 | 25100 | 25050 | 198 |
| 509 | 20230622 | 102200 | 2807596900 | 25100 | 25050 | 25100 | 25050 | 1616 |
| 510 | 20230622 | 102100 | 2767115600 | 25050 | 25150 | 25150 | 25050 | 1280 |
| 511 | 20230622 | 102000 | 2734983900 | 25150 | 25200 | 25200 | 25150 | 79 |
| 512 | 20230622 | 101900 | 2732996900 | 25200 | 25050 | 25200 | 25050 | 1315 |
| 513 | 20230622 | 101800 | 2700025400 | 25050 | 25150 | 25150 | 25050 | 807 |
| 514 | 20230622 | 101700 | 2679791600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 515 | 20230622 | 101600 | 2679791600 | 25200 | 25100 | 25200 | 25050 | 1327 |
| 516 | 20230622 | 101500 | 2646474450 | 25150 | 25250 | 25250 | 25150 | 1007 |
| 517 | 20230622 | 101400 | 2621097300 | 25250 | 25250 | 25250 | 25250 | 80 |
| 518 | 20230622 | 101300 | 2619077300 | 25250 | 25250 | 25250 | 25250 | 157 |
| 519 | 20230622 | 101200 | 2615113050 | 25150 | 25250 | 25250 | 25150 | 2040 |
| 520 | 20230622 | 101100 | 2563722850 | 25250 | 25250 | 25250 | 25250 | 2 |
| 521 | 20230622 | 101000 | 2563672350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 522 | 20230622 | 100900 | 2563672350 | 25300 | 25250 | 25300 | 25200 | 1921 |
| 523 | 20230622 | 100800 | 2515211100 | 25300 | 25350 | 25350 | 25300 | 44 |
| 524 | 20230622 | 100700 | 2514097400 | 25300 | 25200 | 25300 | 25200 | 1344 |
| 525 | 20230622 | 100600 | 2480188500 | 25250 | 25350 | 25350 | 25250 | 1240 |
| 526 | 20230622 | 100500 | 2448822750 | 25350 | 25300 | 25350 | 25300 | 327 |
| 527 | 20230622 | 100400 | 2440544650 | 25300 | 25300 | 25300 | 25250 | 332 |
| 528 | 20230622 | 100300 | 2432146050 | 25300 | 25350 | 25350 | 25200 | 1481 |
| 529 | 20230622 | 100200 | 2394708500 | 25400 | 25400 | 25400 | 25400 | 32 |
| 530 | 20230622 | 100100 | 2393895700 | 25400 | 25350 | 25450 | 25300 | 1048 |
| 531 | 20230622 | 100000 | 2367278950 | 25200 | 25350 | 25400 | 25200 | 1791 |
| 532 | 20230622 | 095900 | 2322026750 | 25350 | 25350 | 25350 | 25350 | 61 |
| 533 | 20230622 | 095800 | 2320480400 | 25400 | 25350 | 25400 | 25300 | 570 |
| 534 | 20230622 | 095700 | 2306040000 | 25450 | 25450 | 25450 | 25250 | 1023 |
| 535 | 20230622 | 095600 | 2280138450 | 25300 | 25350 | 25400 | 25300 | 5871 |
| 536 | 20230622 | 095500 | 2131522650 | 25300 | 25350 | 25350 | 25250 | 692 |
| 537 | 20230622 | 095400 | 2114030500 | 25250 | 25350 | 25350 | 25250 | 1013 |
| 538 | 20230622 | 095300 | 2088437800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 539 | 20230622 | 095200 | 2088437800 | 25400 | 25250 | 25400 | 25250 | 82 |
| 540 | 20230622 | 095100 | 2086355600 | 25250 | 25350 | 25350 | 25250 | 2303 |
| 541 | 20230622 | 095000 | 2028167650 | 25350 | 25350 | 25350 | 25350 | 121 |
| 542 | 20230622 | 094900 | 2025100300 | 25400 | 25350 | 25400 | 25350 | 192 |
| 543 | 20230622 | 094800 | 2020230200 | 25350 | 25400 | 25400 | 25350 | 272 |
| 544 | 20230622 | 094700 | 2013332100 | 25350 | 25350 | 25350 | 25350 | 1 |
| 545 | 20230622 | 094600 | 2013306750 | 25350 | 25350 | 25350 | 25300 | 87 |
| 546 | 20230622 | 094500 | 2011101500 | 25450 | 25400 | 25450 | 25300 | 1660 |
| 547 | 20230622 | 094400 | 1969044250 | 25550 | 25550 | 25550 | 25550 | 108 |
| 548 | 20230622 | 094300 | 1966284850 | 25550 | 25500 | 25550 | 25500 | 684 |
| 549 | 20230622 | 094200 | 1948839750 | 25500 | 25450 | 25500 | 25450 | 1036 |
| 550 | 20230622 | 094100 | 1922447750 | 25400 | 25450 | 25500 | 25400 | 63 |
| 551 | 20230622 | 094000 | 1920844400 | 25500 | 25450 | 25500 | 25400 | 199 |
| 552 | 20230622 | 093900 | 1915776150 | 25400 | 25500 | 25500 | 25350 | 225 |
| 553 | 20230622 | 093800 | 1910048800 | 25500 | 25500 | 25550 | 25450 | 1271 |
| 554 | 20230622 | 093700 | 1877601350 | 25550 | 25350 | 25550 | 25350 | 1600 |
| 555 | 20230622 | 093600 | 1836852100 | 25350 | 25350 | 25400 | 25350 | 2120 |
| 556 | 20230622 | 093500 | 1783051550 | 25350 | 25400 | 25400 | 25350 | 265 |
| 557 | 20230622 | 093400 | 1776330400 | 25350 | 25400 | 25400 | 25350 | 79 |
| 558 | 20230622 | 093300 | 1774325850 | 25350 | 25350 | 25400 | 25350 | 279 |
| 559 | 20230622 | 093200 | 1767250000 | 25350 | 25350 | 25350 | 25350 | 160 |
| 560 | 20230622 | 093100 | 1763194000 | 25350 | 25400 | 25400 | 25300 | 82 |
| 561 | 20230622 | 093000 | 1761113100 | 25300 | 25300 | 25400 | 25300 | 886 |
| 562 | 20230622 | 092900 | 1738631600 | 25350 | 25350 | 25350 | 25350 | 816 |
| 563 | 20230622 | 092800 | 1717946000 | 25350 | 25350 | 25350 | 25350 | 49 |
| 564 | 20230622 | 092700 | 1716703850 | 25350 | 25150 | 25350 | 25150 | 926 |
| 565 | 20230622 | 092600 | 1693344600 | 25200 | 25200 | 25250 | 25150 | 1186 |
| 566 | 20230622 | 092500 | 1663455700 | 25250 | 25200 | 25250 | 25200 | 1152 |
| 567 | 20230622 | 092400 | 1634417300 | 25200 | 25250 | 25250 | 25150 | 1249 |
| 568 | 20230622 | 092300 | 1602942950 | 25250 | 25200 | 25250 | 25200 | 244 |
| 569 | 20230622 | 092200 | 1596789400 | 25200 | 25100 | 25250 | 25100 | 1239 |
| 570 | 20230622 | 092100 | 1565609400 | 25100 | 25300 | 25300 | 25100 | 219 |
| 571 | 20230622 | 092000 | 1560090050 | 25300 | 25250 | 25300 | 25200 | 2087 |
| 572 | 20230622 | 091900 | 1507438400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 573 | 20230622 | 091800 | 1507438400 | 25200 | 25350 | 25350 | 25200 | 1698 |
| 574 | 20230622 | 091700 | 1464493600 | 25400 | 25450 | 25500 | 25400 | 2396 |
| 575 | 20230622 | 091600 | 1403553000 | 25500 | 25350 | 25550 | 25350 | 2154 |
| 576 | 20230622 | 091500 | 1348716150 | 25300 | 25400 | 25450 | 25300 | 1355 |
| 577 | 20230622 | 091400 | 1314362900 | 25400 | 25300 | 25450 | 25300 | 1996 |
| 578 | 20230622 | 091300 | 1263710150 | 25300 | 25100 | 25300 | 25100 | 7570 |
| 579 | 20230622 | 091200 | 1072605250 | 25100 | 25000 | 25100 | 24900 | 824 |
| 580 | 20230622 | 091100 | 1052010150 | 25000 | 25000 | 25000 | 25000 | 3 |
| 581 | 20230622 | 091000 | 1051935150 | 25050 | 24900 | 25100 | 24900 | 3264 |
| 582 | 20230622 | 090900 | 970314050 | 24850 | 25000 | 25050 | 24850 | 1606 |
| 583 | 20230622 | 090800 | 930154750 | 25000 | 25250 | 25300 | 25000 | 19287 |
| 584 | 20230622 | 090700 | 444242900 | 25200 | 25150 | 25300 | 25100 | 4364 |
| 585 | 20230622 | 090600 | 334304800 | 25150 | 25100 | 25150 | 25050 | 1181 |
| 586 | 20230622 | 090500 | 304668050 | 25100 | 24950 | 25150 | 24950 | 1882 |
| 587 | 20230622 | 090400 | 257528550 | 24950 | 24750 | 24950 | 24750 | 446 |
| 588 | 20230622 | 090300 | 246440850 | 24750 | 24750 | 24850 | 24750 | 1840 |
| 589 | 20230622 | 090200 | 200807600 | 24750 | 24600 | 24800 | 24600 | 804 |
| 590 | 20230622 | 090100 | 180910600 | 24600 | 24600 | 24650 | 24550 | 2887 |
| 591 | 20230622 | 090000 | 109893850 | 24650 | 24650 | 24800 | 24600 | 4443 |