31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 184100 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 11265 |
| 3 | 20230629 | 184000 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 4 | 20230629 | 183900 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 5 | 20230629 | 183800 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 6 | 20230629 | 183700 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 7 | 20230629 | 183600 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 8 | 20230629 | 183500 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 9 | 20230629 | 183400 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 10 | 20230629 | 183300 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 11 | 20230629 | 183200 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 12 | 20230629 | 183100 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 13 | 20230629 | 183000 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 14 | 20230629 | 182900 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 15 | 20230629 | 182800 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 16 | 20230629 | 182700 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 17 | 20230629 | 182600 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 18 | 20230629 | 182500 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 19 | 20230629 | 182400 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 20 | 20230629 | 182300 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 21 | 20230629 | 182200 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 22 | 20230629 | 182100 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 23 | 20230629 | 182000 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 24 | 20230629 | 181900 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 25 | 20230629 | 181800 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 26 | 20230629 | 181700 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 27 | 20230629 | 181600 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 28 | 20230629 | 181500 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 29 | 20230629 | 181400 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 30 | 20230629 | 181300 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 31 | 20230629 | 181200 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 32 | 20230629 | 181100 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 11265 |
| 33 | 20230629 | 181000 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 34 | 20230629 | 180900 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 35 | 20230629 | 180800 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 36 | 20230629 | 180700 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 37 | 20230629 | 180600 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 38 | 20230629 | 180500 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 39 | 20230629 | 180400 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 40 | 20230629 | 180300 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 41 | 20230629 | 180200 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 42 | 20230629 | 180100 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 43 | 20230629 | 180000 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 44 | 20230629 | 175900 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 45 | 20230629 | 175800 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 46 | 20230629 | 175700 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 47 | 20230629 | 175600 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 48 | 20230629 | 175500 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 49 | 20230629 | 175400 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 50 | 20230629 | 175300 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 51 | 20230629 | 175200 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 52 | 20230629 | 175100 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 53 | 20230629 | 175000 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 54 | 20230629 | 174900 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 55 | 20230629 | 174800 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 56 | 20230629 | 174700 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 57 | 20230629 | 174600 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 58 | 20230629 | 174500 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 59 | 20230629 | 174400 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 60 | 20230629 | 174300 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 61 | 20230629 | 174200 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 62 | 20230629 | 174100 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 11265 |
| 63 | 20230629 | 174000 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 64 | 20230629 | 173900 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 65 | 20230629 | 173800 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 66 | 20230629 | 173700 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 67 | 20230629 | 173600 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 68 | 20230629 | 173500 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 69 | 20230629 | 173400 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 70 | 20230629 | 173300 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 71 | 20230629 | 173200 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 72 | 20230629 | 173100 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 73 | 20230629 | 173000 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 74 | 20230629 | 172900 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 75 | 20230629 | 172800 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 76 | 20230629 | 172700 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 77 | 20230629 | 172600 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 78 | 20230629 | 172500 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 79 | 20230629 | 172400 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 80 | 20230629 | 172300 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 81 | 20230629 | 172200 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 82 | 20230629 | 172100 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 83 | 20230629 | 172000 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 84 | 20230629 | 171900 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 85 | 20230629 | 171800 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 86 | 20230629 | 171700 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 87 | 20230629 | 171600 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 88 | 20230629 | 171500 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 89 | 20230629 | 171400 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 90 | 20230629 | 171300 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 91 | 20230629 | 171200 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 92 | 20230629 | 171100 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 11265 |
| 93 | 20230629 | 171000 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 94 | 20230629 | 170900 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 95 | 20230629 | 170800 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 96 | 20230629 | 170700 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 97 | 20230629 | 170600 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 98 | 20230629 | 170500 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 99 | 20230629 | 170400 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 100 | 20230629 | 170300 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 101 | 20230629 | 170200 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 102 | 20230629 | 170100 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 103 | 20230629 | 170000 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 104 | 20230629 | 165900 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 105 | 20230629 | 165800 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 106 | 20230629 | 165700 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 107 | 20230629 | 165600 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 108 | 20230629 | 165500 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 109 | 20230629 | 165400 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 110 | 20230629 | 165300 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 111 | 20230629 | 165200 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 112 | 20230629 | 165100 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 113 | 20230629 | 165000 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 114 | 20230629 | 164900 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 115 | 20230629 | 164800 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 116 | 20230629 | 164700 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 117 | 20230629 | 164600 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 118 | 20230629 | 164500 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 119 | 20230629 | 164400 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 120 | 20230629 | 164300 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 121 | 20230629 | 164200 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 122 | 20230629 | 164100 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 11265 |
| 123 | 20230629 | 164000 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 124 | 20230629 | 163900 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 125 | 20230629 | 163800 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 126 | 20230629 | 163700 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 127 | 20230629 | 163600 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 128 | 20230629 | 163500 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 129 | 20230629 | 163400 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 130 | 20230629 | 163300 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 131 | 20230629 | 163200 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 132 | 20230629 | 163100 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 133 | 20230629 | 163000 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 134 | 20230629 | 162900 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 135 | 20230629 | 162800 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 136 | 20230629 | 162700 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 137 | 20230629 | 162600 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 138 | 20230629 | 162500 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 139 | 20230629 | 162400 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 140 | 20230629 | 162300 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 141 | 20230629 | 162200 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 142 | 20230629 | 162100 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 143 | 20230629 | 162000 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 144 | 20230629 | 161900 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 145 | 20230629 | 161800 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 146 | 20230629 | 161700 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 147 | 20230629 | 161600 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 148 | 20230629 | 161500 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 149 | 20230629 | 161400 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 150 | 20230629 | 161300 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 151 | 20230629 | 161200 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 152 | 20230629 | 161100 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 11265 |
| 153 | 20230629 | 161000 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 154 | 20230629 | 160900 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 155 | 20230629 | 160800 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 156 | 20230629 | 160700 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 157 | 20230629 | 160600 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 158 | 20230629 | 160500 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 159 | 20230629 | 160400 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 160 | 20230629 | 160300 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 161 | 20230629 | 160200 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 162 | 20230629 | 160100 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 163 | 20230629 | 160000 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 164 | 20230629 | 155900 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 165 | 20230629 | 155800 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 166 | 20230629 | 155700 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 167 | 20230629 | 155600 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 168 | 20230629 | 155500 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 169 | 20230629 | 155400 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 170 | 20230629 | 155300 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 171 | 20230629 | 155200 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 172 | 20230629 | 155100 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 173 | 20230629 | 155000 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 174 | 20230629 | 154900 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 175 | 20230629 | 154800 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 176 | 20230629 | 154700 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 177 | 20230629 | 154600 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 178 | 20230629 | 154500 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 179 | 20230629 | 154400 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 180 | 20230629 | 154300 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 181 | 20230629 | 154200 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 182 | 20230629 | 154100 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 11265 |
| 183 | 20230629 | 154000 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 184 | 20230629 | 153900 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 185 | 20230629 | 153800 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 186 | 20230629 | 153700 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 187 | 20230629 | 153600 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 188 | 20230629 | 153500 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 189 | 20230629 | 153400 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 190 | 20230629 | 153300 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 191 | 20230629 | 153200 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 192 | 20230629 | 153100 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 193 | 20230629 | 153000 | 6487573550 | 24800 | 24800 | 24800 | 24800 | 11265 |
| 194 | 20230629 | 152900 | 6208201550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 195 | 20230629 | 152800 | 6208201550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 196 | 20230629 | 152700 | 6208201550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 197 | 20230629 | 152600 | 6208201550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 198 | 20230629 | 152500 | 6208201550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 199 | 20230629 | 152400 | 6208201550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 200 | 20230629 | 152300 | 6208201550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 201 | 20230629 | 152200 | 6208201550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 202 | 20230629 | 152100 | 6208201550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 203 | 20230629 | 152000 | 6208201550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 204 | 20230629 | 151900 | 6208201550 | 24800 | 24800 | 24850 | 24800 | 1222 |
| 205 | 20230629 | 151800 | 6177890600 | 24850 | 24900 | 24900 | 24800 | 452 |
| 206 | 20230629 | 151700 | 6166660500 | 24850 | 24850 | 24850 | 24850 | 168 |
| 207 | 20230629 | 151600 | 6162485700 | 24850 | 24850 | 24900 | 24850 | 860 |
| 208 | 20230629 | 151500 | 6141112350 | 24900 | 24850 | 24900 | 24850 | 303 |
| 209 | 20230629 | 151400 | 6133573550 | 24900 | 24900 | 24900 | 24850 | 347 |
| 210 | 20230629 | 151300 | 6124935650 | 24850 | 24850 | 24850 | 24850 | 56 |
| 211 | 20230629 | 151200 | 6123544050 | 24900 | 24850 | 24900 | 24850 | 80 |
| 212 | 20230629 | 151100 | 6121554950 | 24900 | 24900 | 24900 | 24900 | 132 |
| 213 | 20230629 | 151000 | 6118268150 | 24900 | 24850 | 24900 | 24850 | 129 |
| 214 | 20230629 | 150900 | 6115056450 | 24850 | 24900 | 24900 | 24850 | 376 |
| 215 | 20230629 | 150800 | 6105712550 | 24850 | 24850 | 24850 | 24850 | 5 |
| 216 | 20230629 | 150700 | 6105588300 | 24900 | 24800 | 24900 | 24800 | 955 |
| 217 | 20230629 | 150600 | 6081861400 | 24850 | 24800 | 24850 | 24800 | 320 |
| 218 | 20230629 | 150500 | 6073915550 | 24850 | 24850 | 24850 | 24850 | 103 |
| 219 | 20230629 | 150400 | 6071356000 | 24850 | 24850 | 24850 | 24850 | 106 |
| 220 | 20230629 | 150300 | 6068721900 | 24850 | 24850 | 24850 | 24850 | 231 |
| 221 | 20230629 | 150200 | 6062981550 | 24850 | 24850 | 24850 | 24850 | 689 |
| 222 | 20230629 | 150100 | 6045859900 | 24850 | 24850 | 24850 | 24800 | 325 |
| 223 | 20230629 | 150000 | 6037783700 | 24850 | 24850 | 24850 | 24850 | 238 |
| 224 | 20230629 | 145900 | 6031869400 | 24850 | 24800 | 24850 | 24800 | 848 |
| 225 | 20230629 | 145800 | 6010824950 | 24850 | 24850 | 24850 | 24850 | 1485 |
| 226 | 20230629 | 145700 | 5973922700 | 24800 | 24850 | 24850 | 24800 | 1440 |
| 227 | 20230629 | 145600 | 5938208150 | 24850 | 24850 | 24850 | 24800 | 152 |
| 228 | 20230629 | 145500 | 5934435950 | 24800 | 24800 | 24850 | 24800 | 174 |
| 229 | 20230629 | 145400 | 5930115800 | 24850 | 24850 | 24850 | 24800 | 316 |
| 230 | 20230629 | 145300 | 5922274200 | 24850 | 24850 | 24850 | 24800 | 524 |
| 231 | 20230629 | 145200 | 5909274050 | 24850 | 24850 | 24850 | 24850 | 32 |
| 232 | 20230629 | 145100 | 5908478850 | 24850 | 24850 | 24850 | 24850 | 129 |
| 233 | 20230629 | 145000 | 5905273200 | 24800 | 24850 | 24850 | 24800 | 155 |
| 234 | 20230629 | 144900 | 5901427450 | 24850 | 24850 | 24850 | 24850 | 24 |
| 235 | 20230629 | 144800 | 5900831050 | 24850 | 24850 | 24850 | 24800 | 222 |
| 236 | 20230629 | 144700 | 5895319950 | 24800 | 24850 | 24850 | 24800 | 122 |
| 237 | 20230629 | 144600 | 5892292750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 238 | 20230629 | 144500 | 5892292750 | 24850 | 24850 | 24850 | 24850 | 271 |
| 239 | 20230629 | 144400 | 5885558400 | 24850 | 24800 | 24850 | 24800 | 40 |
| 240 | 20230629 | 144300 | 5884564700 | 24800 | 24850 | 24850 | 24800 | 830 |
| 241 | 20230629 | 144200 | 5863964200 | 24850 | 24850 | 24850 | 24800 | 482 |
| 242 | 20230629 | 144100 | 5852001550 | 24850 | 24850 | 24850 | 24850 | 7 |
| 243 | 20230629 | 144000 | 5851827600 | 24850 | 24850 | 24850 | 24850 | 223 |
| 244 | 20230629 | 143900 | 5846286050 | 24850 | 24900 | 24900 | 24850 | 207 |
| 245 | 20230629 | 143800 | 5841141750 | 24900 | 24850 | 24900 | 24850 | 512 |
| 246 | 20230629 | 143700 | 5828411200 | 24850 | 24850 | 24850 | 24850 | 50 |
| 247 | 20230629 | 143600 | 5827168700 | 24850 | 24850 | 24850 | 24850 | 93 |
| 248 | 20230629 | 143500 | 5824857650 | 24800 | 24850 | 24850 | 24800 | 370 |
| 249 | 20230629 | 143400 | 5815678150 | 24850 | 24800 | 24850 | 24800 | 103 |
| 250 | 20230629 | 143300 | 5813121150 | 24850 | 24850 | 24850 | 24800 | 828 |
| 251 | 20230629 | 143200 | 5792555900 | 24800 | 24850 | 24850 | 24800 | 811 |
| 252 | 20230629 | 143100 | 5772432550 | 24800 | 24850 | 24850 | 24800 | 379 |
| 253 | 20230629 | 143000 | 5763029450 | 24850 | 24850 | 24850 | 24850 | 532 |
| 254 | 20230629 | 142900 | 5749809250 | 24850 | 24850 | 24850 | 24850 | 7 |
| 255 | 20230629 | 142800 | 5749635300 | 24850 | 24850 | 24850 | 24850 | 100 |
| 256 | 20230629 | 142700 | 5747150300 | 24850 | 24800 | 24850 | 24800 | 381 |
| 257 | 20230629 | 142600 | 5737691750 | 24850 | 24850 | 24850 | 24850 | 140 |
| 258 | 20230629 | 142500 | 5734212750 | 24850 | 24800 | 24850 | 24800 | 648 |
| 259 | 20230629 | 142400 | 5718135400 | 24800 | 24800 | 24800 | 24800 | 0 |
| 260 | 20230629 | 142300 | 5718135400 | 24800 | 24850 | 24850 | 24800 | 59 |
| 261 | 20230629 | 142200 | 5716670250 | 24850 | 24850 | 24850 | 24800 | 3431 |
| 262 | 20230629 | 142100 | 5631576050 | 24850 | 24850 | 24850 | 24800 | 906 |
| 263 | 20230629 | 142000 | 5609089000 | 24850 | 24850 | 24850 | 24850 | 19 |
| 264 | 20230629 | 141900 | 5608616850 | 24850 | 24850 | 24850 | 24850 | 79 |
| 265 | 20230629 | 141800 | 5606653700 | 24850 | 24850 | 24850 | 24850 | 13 |
| 266 | 20230629 | 141700 | 5606330650 | 24850 | 24850 | 24850 | 24850 | 173 |
| 267 | 20230629 | 141600 | 5602031600 | 24850 | 24850 | 24850 | 24850 | 43 |
| 268 | 20230629 | 141500 | 5600963050 | 24850 | 24850 | 24850 | 24800 | 46 |
| 269 | 20230629 | 141400 | 5599820000 | 24850 | 24850 | 24850 | 24850 | 539 |
| 270 | 20230629 | 141300 | 5586425850 | 24850 | 24850 | 24850 | 24800 | 23 |
| 271 | 20230629 | 141200 | 5585854350 | 24850 | 24850 | 24850 | 24800 | 2732 |
| 272 | 20230629 | 141100 | 5518089200 | 24850 | 24900 | 24900 | 24850 | 544 |
| 273 | 20230629 | 141000 | 5504568500 | 24850 | 24850 | 24850 | 24850 | 74 |
| 274 | 20230629 | 140900 | 5502729600 | 24900 | 24850 | 24900 | 24850 | 1427 |
| 275 | 20230629 | 140800 | 5467268450 | 24850 | 24900 | 24900 | 24850 | 4126 |
| 276 | 20230629 | 140700 | 5364731050 | 24850 | 24900 | 24900 | 24850 | 213 |
| 277 | 20230629 | 140600 | 5359435350 | 24900 | 24900 | 24900 | 24850 | 81 |
| 278 | 20230629 | 140500 | 5357420400 | 24900 | 24850 | 24900 | 24850 | 57 |
| 279 | 20230629 | 140400 | 5356001450 | 24850 | 24850 | 24850 | 24850 | 62 |
| 280 | 20230629 | 140300 | 5354460750 | 24900 | 24900 | 24900 | 24850 | 18 |
| 281 | 20230629 | 140200 | 5354013050 | 24850 | 24850 | 24850 | 24850 | 1410 |
| 282 | 20230629 | 140100 | 5318974550 | 24900 | 24900 | 24900 | 24900 | 72 |
| 283 | 20230629 | 140000 | 5317181750 | 24850 | 24900 | 24900 | 24850 | 82 |
| 284 | 20230629 | 135900 | 5315140450 | 24900 | 24850 | 24900 | 24850 | 53 |
| 285 | 20230629 | 135800 | 5313820800 | 24850 | 24850 | 24900 | 24850 | 255 |
| 286 | 20230629 | 135700 | 5307483850 | 24850 | 24900 | 24900 | 24850 | 1006 |
| 287 | 20230629 | 135600 | 5282484450 | 24900 | 24900 | 24900 | 24850 | 17 |
| 288 | 20230629 | 135500 | 5282061300 | 24900 | 24850 | 24900 | 24850 | 324 |
| 289 | 20230629 | 135400 | 5274004050 | 24850 | 24850 | 24900 | 24850 | 44 |
| 290 | 20230629 | 135300 | 5272910100 | 24900 | 24900 | 24900 | 24900 | 56 |
| 291 | 20230629 | 135200 | 5271515700 | 24900 | 24900 | 24900 | 24850 | 50 |
| 292 | 20230629 | 135100 | 5270272700 | 24900 | 24850 | 24900 | 24850 | 917 |
| 293 | 20230629 | 135000 | 5247483450 | 24850 | 24900 | 24900 | 24850 | 64 |
| 294 | 20230629 | 134900 | 5245891350 | 24900 | 24900 | 24950 | 24900 | 4912 |
| 295 | 20230629 | 134800 | 5123580550 | 24900 | 24950 | 24950 | 24900 | 73 |
| 296 | 20230629 | 134700 | 5121760800 | 24900 | 24950 | 24950 | 24900 | 115 |
| 297 | 20230629 | 134600 | 5118895200 | 24900 | 24900 | 24950 | 24900 | 165 |
| 298 | 20230629 | 134500 | 5114781200 | 24950 | 24950 | 24950 | 24950 | 226 |
| 299 | 20230629 | 134400 | 5109142500 | 25000 | 24950 | 25000 | 24950 | 3297 |
| 300 | 20230629 | 134300 | 5026881850 | 24950 | 24950 | 24950 | 24950 | 53 |
| 301 | 20230629 | 134200 | 5025559500 | 24950 | 25000 | 25000 | 24950 | 79 |
| 302 | 20230629 | 134100 | 5023585750 | 24950 | 24950 | 24950 | 24950 | 25 |
| 303 | 20230629 | 134000 | 5022962000 | 25000 | 25000 | 25000 | 25000 | 5 |
| 304 | 20230629 | 133900 | 5022837000 | 25000 | 25000 | 25000 | 25000 | 165 |
| 305 | 20230629 | 133800 | 5018712000 | 24950 | 25000 | 25000 | 24950 | 141 |
| 306 | 20230629 | 133700 | 5015188550 | 25000 | 25000 | 25000 | 24950 | 102 |
| 307 | 20230629 | 133600 | 5012639850 | 25000 | 25000 | 25000 | 25000 | 1 |
| 308 | 20230629 | 133500 | 5012614850 | 25000 | 25000 | 25000 | 25000 | 43 |
| 309 | 20230629 | 133400 | 5011539850 | 24950 | 25000 | 25000 | 24950 | 22 |
| 310 | 20230629 | 133300 | 5010989900 | 25000 | 25000 | 25000 | 25000 | 502 |
| 311 | 20230629 | 133200 | 4998439900 | 25000 | 24950 | 25000 | 24950 | 133 |
| 312 | 20230629 | 133100 | 4995119900 | 24950 | 25000 | 25000 | 24950 | 4 |
| 313 | 20230629 | 133000 | 4995020000 | 25000 | 25000 | 25000 | 24950 | 73 |
| 314 | 20230629 | 132900 | 4993195050 | 25000 | 25000 | 25000 | 25000 | 40 |
| 315 | 20230629 | 132800 | 4992195050 | 25000 | 25000 | 25000 | 25000 | 2 |
| 316 | 20230629 | 132700 | 4992145050 | 25000 | 25000 | 25000 | 25000 | 95 |
| 317 | 20230629 | 132600 | 4989770050 | 25000 | 24950 | 25000 | 24950 | 31 |
| 318 | 20230629 | 132500 | 4988995100 | 24950 | 24950 | 24950 | 24950 | 500 |
| 319 | 20230629 | 132400 | 4976520100 | 24950 | 24950 | 24950 | 24950 | 964 |
| 320 | 20230629 | 132300 | 4952468300 | 25000 | 25000 | 25000 | 25000 | 147 |
| 321 | 20230629 | 132200 | 4948793300 | 24950 | 25000 | 25000 | 24950 | 424 |
| 322 | 20230629 | 132100 | 4938194750 | 25000 | 25000 | 25000 | 25000 | 389 |
| 323 | 20230629 | 132000 | 4928469750 | 25000 | 25000 | 25000 | 24950 | 39 |
| 324 | 20230629 | 131900 | 4927496150 | 25000 | 24950 | 25000 | 24950 | 77 |
| 325 | 20230629 | 131800 | 4925572400 | 24950 | 24950 | 25000 | 24950 | 29 |
| 326 | 20230629 | 131700 | 4924848650 | 25000 | 25000 | 25000 | 25000 | 48 |
| 327 | 20230629 | 131600 | 4923648650 | 25000 | 25000 | 25000 | 25000 | 13 |
| 328 | 20230629 | 131500 | 4923323650 | 25000 | 25000 | 25000 | 25000 | 12 |
| 329 | 20230629 | 131400 | 4923023650 | 24950 | 24950 | 25000 | 24950 | 211 |
| 330 | 20230629 | 131300 | 4917758700 | 25000 | 25000 | 25000 | 25000 | 31 |
| 331 | 20230629 | 131200 | 4916983700 | 25000 | 25000 | 25000 | 25000 | 123 |
| 332 | 20230629 | 131100 | 4913908700 | 24950 | 24950 | 24950 | 24950 | 95 |
| 333 | 20230629 | 131000 | 4911538450 | 24950 | 25000 | 25000 | 24950 | 37 |
| 334 | 20230629 | 130900 | 4910613550 | 24950 | 25000 | 25000 | 24950 | 602 |
| 335 | 20230629 | 130800 | 4895593600 | 25000 | 25000 | 25000 | 25000 | 11 |
| 336 | 20230629 | 130700 | 4895318600 | 25000 | 25000 | 25000 | 25000 | 306 |
| 337 | 20230629 | 130600 | 4887668600 | 25000 | 24950 | 25000 | 24950 | 754 |
| 338 | 20230629 | 130500 | 4868853650 | 25000 | 24950 | 25000 | 24950 | 252 |
| 339 | 20230629 | 130400 | 4862553900 | 25000 | 25000 | 25000 | 25000 | 153 |
| 340 | 20230629 | 130300 | 4858728900 | 25000 | 25000 | 25000 | 25000 | 500 |
| 341 | 20230629 | 130200 | 4846228900 | 24950 | 25000 | 25000 | 24950 | 23 |
| 342 | 20230629 | 130100 | 4845654950 | 25000 | 24950 | 25000 | 24950 | 122 |
| 343 | 20230629 | 130000 | 4842605000 | 24950 | 25000 | 25000 | 24950 | 461 |
| 344 | 20230629 | 125900 | 4831097600 | 25000 | 25000 | 25000 | 25000 | 4 |
| 345 | 20230629 | 125800 | 4830997600 | 24950 | 25000 | 25000 | 24950 | 18 |
| 346 | 20230629 | 125700 | 4830547650 | 25000 | 25000 | 25000 | 25000 | 43 |
| 347 | 20230629 | 125600 | 4829472650 | 25000 | 24950 | 25000 | 24950 | 102 |
| 348 | 20230629 | 125500 | 4826927700 | 24950 | 24900 | 24950 | 24900 | 760 |
| 349 | 20230629 | 125400 | 4807965800 | 24950 | 24950 | 24950 | 24900 | 90 |
| 350 | 20230629 | 125300 | 4805720350 | 24950 | 24950 | 24950 | 24950 | 70 |
| 351 | 20230629 | 125200 | 4803973850 | 24950 | 24950 | 24950 | 24950 | 20 |
| 352 | 20230629 | 125100 | 4803474850 | 24950 | 24950 | 24950 | 24900 | 50 |
| 353 | 20230629 | 125000 | 4802227850 | 24950 | 24950 | 24950 | 24950 | 52 |
| 354 | 20230629 | 124900 | 4800930450 | 24950 | 24950 | 24950 | 24950 | 68 |
| 355 | 20230629 | 124800 | 4799233850 | 24950 | 24950 | 24950 | 24900 | 218 |
| 356 | 20230629 | 124700 | 4793799750 | 24950 | 24950 | 24950 | 24950 | 118 |
| 357 | 20230629 | 124600 | 4790855650 | 24950 | 24950 | 24950 | 24950 | 152 |
| 358 | 20230629 | 124500 | 4787063250 | 25000 | 24950 | 25000 | 24900 | 148 |
| 359 | 20230629 | 124400 | 4783370600 | 24950 | 24950 | 24950 | 24950 | 554 |
| 360 | 20230629 | 124300 | 4769548300 | 24950 | 24950 | 24950 | 24950 | 317 |
| 361 | 20230629 | 124200 | 4761639150 | 24950 | 24900 | 24950 | 24900 | 538 |
| 362 | 20230629 | 124100 | 4748221100 | 24950 | 24950 | 24950 | 24950 | 48 |
| 363 | 20230629 | 124000 | 4747023500 | 24900 | 24900 | 24900 | 24900 | 80 |
| 364 | 20230629 | 123900 | 4745031500 | 24900 | 24900 | 24900 | 24900 | 102 |
| 365 | 20230629 | 123800 | 4742491700 | 24950 | 24950 | 24950 | 24900 | 1055 |
| 366 | 20230629 | 123700 | 4716169500 | 24900 | 24950 | 24950 | 24900 | 506 |
| 367 | 20230629 | 123600 | 4703570050 | 24900 | 24950 | 24950 | 24900 | 26 |
| 368 | 20230629 | 123500 | 4702922600 | 24950 | 24900 | 24950 | 24900 | 80 |
| 369 | 20230629 | 123400 | 4700927950 | 24900 | 24900 | 24900 | 24900 | 26 |
| 370 | 20230629 | 123300 | 4700280550 | 24950 | 24950 | 24950 | 24900 | 63 |
| 371 | 20230629 | 123200 | 4698710100 | 24950 | 24950 | 24950 | 24900 | 21 |
| 372 | 20230629 | 123100 | 4698186200 | 24950 | 24900 | 24950 | 24900 | 28 |
| 373 | 20230629 | 123000 | 4697488900 | 24950 | 24950 | 24950 | 24950 | 58 |
| 374 | 20230629 | 122900 | 4696041800 | 24900 | 24900 | 24950 | 24900 | 51 |
| 375 | 20230629 | 122800 | 4694771750 | 24950 | 24950 | 24950 | 24950 | 67 |
| 376 | 20230629 | 122700 | 4693100100 | 24950 | 24950 | 24950 | 24950 | 12 |
| 377 | 20230629 | 122600 | 4692800700 | 24950 | 24900 | 24950 | 24900 | 77 |
| 378 | 20230629 | 122500 | 4690880850 | 24900 | 24900 | 24900 | 24900 | 68 |
| 379 | 20230629 | 122400 | 4689187650 | 24950 | 24900 | 24950 | 24900 | 7 |
| 380 | 20230629 | 122300 | 4689013300 | 24950 | 24900 | 24950 | 24900 | 283 |
| 381 | 20230629 | 122200 | 4681964250 | 24900 | 24900 | 24900 | 24900 | 24 |
| 382 | 20230629 | 122100 | 4681366650 | 24950 | 24950 | 24950 | 24900 | 25 |
| 383 | 20230629 | 122000 | 4680742950 | 24950 | 24950 | 24950 | 24950 | 122 |
| 384 | 20230629 | 121900 | 4677699050 | 24900 | 24950 | 24950 | 24900 | 36 |
| 385 | 20230629 | 121800 | 4676802200 | 24950 | 24950 | 24950 | 24900 | 82 |
| 386 | 20230629 | 121700 | 4674758800 | 24950 | 24900 | 24950 | 24900 | 22 |
| 387 | 20230629 | 121600 | 4674210950 | 24900 | 24950 | 24950 | 24900 | 601 |
| 388 | 20230629 | 121500 | 4659246000 | 24950 | 24950 | 24950 | 24950 | 42 |
| 389 | 20230629 | 121400 | 4658198100 | 24950 | 24950 | 24950 | 24950 | 95 |
| 390 | 20230629 | 121300 | 4655827850 | 24900 | 24950 | 24950 | 24900 | 6 |
| 391 | 20230629 | 121200 | 4655678200 | 24950 | 24950 | 24950 | 24950 | 6 |
| 392 | 20230629 | 121100 | 4655528500 | 24950 | 24950 | 24950 | 24950 | 146 |
| 393 | 20230629 | 121000 | 4651885800 | 24950 | 24950 | 24950 | 24950 | 20 |
| 394 | 20230629 | 120900 | 4651386800 | 24900 | 24950 | 24950 | 24900 | 214 |
| 395 | 20230629 | 120800 | 4646047600 | 24950 | 24950 | 24950 | 24950 | 42 |
| 396 | 20230629 | 120700 | 4644999700 | 24950 | 24950 | 24950 | 24900 | 51 |
| 397 | 20230629 | 120600 | 4643727700 | 24950 | 24900 | 24950 | 24900 | 37 |
| 398 | 20230629 | 120500 | 4642804600 | 25000 | 25000 | 25000 | 25000 | 1 |
| 399 | 20230629 | 120400 | 4642779600 | 25000 | 25000 | 25000 | 25000 | 40 |
| 400 | 20230629 | 120300 | 4641779600 | 25000 | 25000 | 25000 | 25000 | 188 |
| 401 | 20230629 | 120200 | 4637079600 | 25000 | 24900 | 25000 | 24900 | 405 |
| 402 | 20230629 | 120100 | 4626976900 | 25000 | 24950 | 25000 | 24950 | 753 |
| 403 | 20230629 | 120000 | 4608175150 | 24900 | 24950 | 24950 | 24900 | 54 |
| 404 | 20230629 | 115900 | 4606828350 | 24950 | 24900 | 24950 | 24900 | 104 |
| 405 | 20230629 | 115800 | 4604238700 | 24950 | 24900 | 24950 | 24900 | 15 |
| 406 | 20230629 | 115700 | 4603864550 | 24900 | 24900 | 24900 | 24900 | 94 |
| 407 | 20230629 | 115600 | 4601523950 | 24900 | 24900 | 24900 | 24850 | 1019 |
| 408 | 20230629 | 115500 | 4576156000 | 24900 | 24850 | 24900 | 24850 | 30 |
| 409 | 20230629 | 115400 | 4575409500 | 24900 | 24900 | 24900 | 24850 | 157 |
| 410 | 20230629 | 115300 | 4571505350 | 24900 | 24850 | 24900 | 24850 | 42 |
| 411 | 20230629 | 115200 | 4570459600 | 24850 | 24900 | 24900 | 24850 | 113 |
| 412 | 20230629 | 115100 | 4567651050 | 24900 | 24900 | 24900 | 24850 | 246 |
| 413 | 20230629 | 115000 | 4561530800 | 24900 | 24900 | 24900 | 24900 | 311 |
| 414 | 20230629 | 114900 | 4553786900 | 24900 | 24850 | 24900 | 24850 | 411 |
| 415 | 20230629 | 114800 | 4543554550 | 24900 | 24900 | 24900 | 24850 | 196 |
| 416 | 20230629 | 114700 | 4538679300 | 24900 | 24900 | 24900 | 24900 | 1470 |
| 417 | 20230629 | 114600 | 4502076300 | 24850 | 24850 | 24900 | 24850 | 211 |
| 418 | 20230629 | 114500 | 4496829800 | 24850 | 24850 | 24900 | 24850 | 41 |
| 419 | 20230629 | 114400 | 4495810450 | 24850 | 24900 | 24900 | 24850 | 285 |
| 420 | 20230629 | 114300 | 4488725200 | 24850 | 24850 | 24900 | 24850 | 344 |
| 421 | 20230629 | 114200 | 4480166250 | 24850 | 24850 | 24900 | 24850 | 85 |
| 422 | 20230629 | 114100 | 4478053450 | 24900 | 24900 | 24900 | 24850 | 200 |
| 423 | 20230629 | 114000 | 4473079950 | 24850 | 24850 | 24900 | 24850 | 144 |
| 424 | 20230629 | 113900 | 4469499750 | 24900 | 24900 | 24900 | 24850 | 229 |
| 425 | 20230629 | 113800 | 4463804150 | 24900 | 24900 | 24900 | 24850 | 284 |
| 426 | 20230629 | 113700 | 4456737700 | 24900 | 24850 | 24900 | 24850 | 287 |
| 427 | 20230629 | 113600 | 4449605650 | 24850 | 24850 | 24850 | 24850 | 109 |
| 428 | 20230629 | 113500 | 4446897000 | 24900 | 24850 | 24900 | 24850 | 178 |
| 429 | 20230629 | 113400 | 4442470100 | 24900 | 24850 | 24900 | 24850 | 4 |
| 430 | 20230629 | 113300 | 4442370550 | 24850 | 24850 | 24900 | 24850 | 135 |
| 431 | 20230629 | 113200 | 4439015700 | 24900 | 24900 | 24900 | 24900 | 42 |
| 432 | 20230629 | 113100 | 4437969900 | 24850 | 24900 | 24900 | 24850 | 601 |
| 433 | 20230629 | 113000 | 4423010950 | 24850 | 24800 | 24850 | 24800 | 517 |
| 434 | 20230629 | 112900 | 4410168650 | 24850 | 24850 | 24850 | 24800 | 1862 |
| 435 | 20230629 | 112800 | 4363920500 | 24850 | 24850 | 24850 | 24800 | 386 |
| 436 | 20230629 | 112700 | 4354333550 | 24800 | 24800 | 24850 | 24800 | 165 |
| 437 | 20230629 | 112600 | 4350238850 | 24850 | 24850 | 24850 | 24800 | 204 |
| 438 | 20230629 | 112500 | 4345169600 | 24850 | 24800 | 24850 | 24800 | 252 |
| 439 | 20230629 | 112400 | 4338912600 | 24850 | 24850 | 24850 | 24800 | 9565 |
| 440 | 20230629 | 112300 | 4101508500 | 24850 | 24850 | 24900 | 24800 | 7498 |
| 441 | 20230629 | 112200 | 3915204550 | 24850 | 24900 | 24900 | 24850 | 223 |
| 442 | 20230629 | 112100 | 3909661900 | 24900 | 24850 | 24900 | 24850 | 243 |
| 443 | 20230629 | 112000 | 3903621950 | 24850 | 24900 | 24900 | 24850 | 149 |
| 444 | 20230629 | 111900 | 3899918350 | 24850 | 24900 | 24900 | 24850 | 2095 |
| 445 | 20230629 | 111800 | 3847856600 | 24850 | 24850 | 24850 | 24850 | 723 |
| 446 | 20230629 | 111700 | 3829890050 | 24900 | 24900 | 24900 | 24850 | 280 |
| 447 | 20230629 | 111600 | 3822923250 | 24900 | 24900 | 24900 | 24900 | 73 |
| 448 | 20230629 | 111500 | 3821105550 | 24900 | 24900 | 24900 | 24850 | 118 |
| 449 | 20230629 | 111400 | 3818172500 | 24900 | 24850 | 24900 | 24850 | 177 |
| 450 | 20230629 | 111300 | 3813770350 | 24900 | 24900 | 24900 | 24900 | 79 |
| 451 | 20230629 | 111200 | 3811803250 | 24900 | 24900 | 24900 | 24850 | 133 |
| 452 | 20230629 | 111100 | 3808496700 | 24900 | 24900 | 24900 | 24850 | 362 |
| 453 | 20230629 | 111000 | 3799483050 | 24850 | 24900 | 24900 | 24850 | 258 |
| 454 | 20230629 | 110900 | 3793064000 | 24900 | 24900 | 24900 | 24850 | 107 |
| 455 | 20230629 | 110800 | 3790404850 | 24900 | 24900 | 24900 | 24900 | 86 |
| 456 | 20230629 | 110700 | 3788263450 | 24900 | 24900 | 24900 | 24850 | 118 |
| 457 | 20230629 | 110600 | 3785330400 | 24900 | 24850 | 24900 | 24850 | 543 |
| 458 | 20230629 | 110500 | 3771822350 | 24900 | 24950 | 24950 | 24900 | 4808 |
| 459 | 20230629 | 110400 | 3652103050 | 24900 | 24950 | 24950 | 24900 | 124 |
| 460 | 20230629 | 110300 | 3649014450 | 24950 | 24950 | 24950 | 24900 | 551 |
| 461 | 20230629 | 110200 | 3635282200 | 24900 | 24950 | 24950 | 24900 | 2869 |
| 462 | 20230629 | 110100 | 3563801300 | 24950 | 24950 | 25000 | 24950 | 304 |
| 463 | 20230629 | 110000 | 3556216450 | 24950 | 25000 | 25000 | 24950 | 422 |
| 464 | 20230629 | 105900 | 3545687500 | 24950 | 24950 | 24950 | 24950 | 112 |
| 465 | 20230629 | 105800 | 3542893100 | 24950 | 24950 | 24950 | 24950 | 29 |
| 466 | 20230629 | 105700 | 3542169550 | 24950 | 24950 | 24950 | 24950 | 1944 |
| 467 | 20230629 | 105600 | 3493666750 | 24950 | 24950 | 24950 | 24900 | 1115 |
| 468 | 20230629 | 105500 | 3465852650 | 24950 | 24950 | 24950 | 24900 | 2110 |
| 469 | 20230629 | 105400 | 3413213150 | 24900 | 24950 | 24950 | 24900 | 271 |
| 470 | 20230629 | 105300 | 3406461850 | 24950 | 24900 | 24950 | 24900 | 386 |
| 471 | 20230629 | 105200 | 3396836350 | 24950 | 24900 | 24950 | 24900 | 134 |
| 472 | 20230629 | 105100 | 3393493550 | 24900 | 24950 | 24950 | 24900 | 290 |
| 473 | 20230629 | 105000 | 3386263700 | 24950 | 24950 | 24950 | 24950 | 364 |
| 474 | 20230629 | 104900 | 3377181900 | 24900 | 24950 | 24950 | 24900 | 1438 |
| 475 | 20230629 | 104800 | 3341338700 | 24950 | 24900 | 24950 | 24900 | 3198 |
| 476 | 20230629 | 104700 | 3261705150 | 24900 | 24950 | 24950 | 24900 | 437 |
| 477 | 20230629 | 104600 | 3250814500 | 24950 | 24950 | 25000 | 24900 | 1771 |
| 478 | 20230629 | 104500 | 3206634150 | 24950 | 24900 | 24950 | 24900 | 1304 |
| 479 | 20230629 | 104400 | 3174104550 | 24950 | 24900 | 24950 | 24900 | 50 |
| 480 | 20230629 | 104300 | 3172858550 | 24900 | 24900 | 24900 | 24900 | 103 |
| 481 | 20230629 | 104200 | 3170293850 | 24950 | 24950 | 24950 | 24900 | 35 |
| 482 | 20230629 | 104100 | 3169420750 | 24900 | 24900 | 24950 | 24900 | 754 |
| 483 | 20230629 | 104000 | 3150644600 | 24900 | 24950 | 24950 | 24900 | 122 |
| 484 | 20230629 | 103900 | 3147606400 | 24950 | 24900 | 24950 | 24900 | 246 |
| 485 | 20230629 | 103800 | 3141468800 | 24950 | 24950 | 24950 | 24900 | 279 |
| 486 | 20230629 | 103700 | 3134518650 | 24950 | 24950 | 24950 | 24950 | 158 |
| 487 | 20230629 | 103600 | 3130576550 | 24900 | 24950 | 24950 | 24900 | 2099 |
| 488 | 20230629 | 103500 | 3078211700 | 24950 | 24950 | 24950 | 24900 | 513 |
| 489 | 20230629 | 103400 | 3065436300 | 24950 | 24900 | 24950 | 24900 | 259 |
| 490 | 20230629 | 103300 | 3058986950 | 24900 | 24900 | 24900 | 24850 | 1056 |
| 491 | 20230629 | 103200 | 3032697750 | 24900 | 24850 | 24900 | 24850 | 825 |
| 492 | 20230629 | 103100 | 3012180700 | 24900 | 24900 | 24900 | 24850 | 5644 |
| 493 | 20230629 | 103000 | 2871724900 | 24850 | 24950 | 24950 | 24850 | 5464 |
| 494 | 20230629 | 102900 | 2735766150 | 24950 | 24950 | 25000 | 24900 | 6151 |
| 495 | 20230629 | 102800 | 2582308250 | 25000 | 25000 | 25000 | 24950 | 499 |
| 496 | 20230629 | 102700 | 2569845350 | 25000 | 25000 | 25000 | 24950 | 426 |
| 497 | 20230629 | 102600 | 2559216400 | 24950 | 25000 | 25050 | 24950 | 11813 |
| 498 | 20230629 | 102500 | 2263924350 | 25000 | 25050 | 25050 | 25000 | 838 |
| 499 | 20230629 | 102400 | 2242974150 | 25050 | 25050 | 25050 | 25050 | 9 |
| 500 | 20230629 | 102300 | 2242748700 | 25000 | 25050 | 25050 | 25000 | 4752 |
| 501 | 20230629 | 102200 | 2123726800 | 25050 | 25100 | 25100 | 25050 | 663 |
| 502 | 20230629 | 102100 | 2107114350 | 25100 | 25050 | 25100 | 25050 | 237 |
| 503 | 20230629 | 102000 | 2101173300 | 25050 | 25100 | 25100 | 25050 | 1385 |
| 504 | 20230629 | 101900 | 2066475500 | 25100 | 25050 | 25100 | 25050 | 433 |
| 505 | 20230629 | 101800 | 2055627400 | 25050 | 25100 | 25150 | 25050 | 6459 |
| 506 | 20230629 | 101700 | 1893519900 | 25100 | 25150 | 25150 | 25100 | 180 |
| 507 | 20230629 | 101600 | 1889000500 | 25150 | 25150 | 25150 | 25100 | 95 |
| 508 | 20230629 | 101500 | 1886613050 | 25100 | 25150 | 25150 | 25100 | 438 |
| 509 | 20230629 | 101400 | 1875614050 | 25150 | 25100 | 25150 | 25100 | 288 |
| 510 | 20230629 | 101300 | 1868383700 | 25150 | 25100 | 25150 | 25100 | 377 |
| 511 | 20230629 | 101200 | 1858919150 | 25100 | 25150 | 25150 | 25100 | 296 |
| 512 | 20230629 | 101100 | 1851486850 | 25150 | 25100 | 25150 | 25100 | 174 |
| 513 | 20230629 | 101000 | 1847119400 | 25100 | 25100 | 25150 | 25100 | 386 |
| 514 | 20230629 | 100900 | 1837430500 | 25100 | 25150 | 25150 | 25100 | 144 |
| 515 | 20230629 | 100800 | 1833816000 | 25100 | 25150 | 25150 | 25100 | 91 |
| 516 | 20230629 | 100700 | 1831531100 | 25150 | 25100 | 25150 | 25100 | 261 |
| 517 | 20230629 | 100600 | 1824977900 | 25150 | 25150 | 25150 | 25100 | 188 |
| 518 | 20230629 | 100500 | 1820256650 | 25100 | 25150 | 25150 | 25100 | 567 |
| 519 | 20230629 | 100400 | 1806021600 | 25150 | 25150 | 25150 | 25100 | 1366 |
| 520 | 20230629 | 100300 | 1771731650 | 25100 | 25150 | 25150 | 25100 | 29 |
| 521 | 20230629 | 100200 | 1771003450 | 25100 | 25150 | 25150 | 25100 | 182 |
| 522 | 20230629 | 100100 | 1766432750 | 25150 | 25150 | 25150 | 25100 | 239 |
| 523 | 20230629 | 100000 | 1760430600 | 25150 | 25150 | 25150 | 25150 | 128 |
| 524 | 20230629 | 095900 | 1757211400 | 25150 | 25150 | 25150 | 25100 | 225 |
| 525 | 20230629 | 095800 | 1751558200 | 25150 | 25150 | 25150 | 25100 | 257 |
| 526 | 20230629 | 095700 | 1745104350 | 25150 | 25150 | 25150 | 25100 | 82 |
| 527 | 20230629 | 095600 | 1743042600 | 25150 | 25150 | 25150 | 25100 | 296 |
| 528 | 20230629 | 095500 | 1735603400 | 25150 | 25150 | 25150 | 25100 | 119 |
| 529 | 20230629 | 095400 | 1732611050 | 25150 | 25150 | 25150 | 25100 | 132 |
| 530 | 20230629 | 095300 | 1729297100 | 25150 | 25150 | 25150 | 25100 | 2611 |
| 531 | 20230629 | 095200 | 1663738900 | 25150 | 25150 | 25150 | 25150 | 336 |
| 532 | 20230629 | 095100 | 1655288500 | 25150 | 25150 | 25150 | 25100 | 434 |
| 533 | 20230629 | 095000 | 1644383600 | 25150 | 25100 | 25150 | 25100 | 155 |
| 534 | 20230629 | 094900 | 1640490600 | 25150 | 25150 | 25150 | 25150 | 626 |
| 535 | 20230629 | 094800 | 1624746700 | 25100 | 25150 | 25150 | 25100 | 992 |
| 536 | 20230629 | 094700 | 1599802900 | 25150 | 25150 | 25200 | 25150 | 787 |
| 537 | 20230629 | 094600 | 1580009800 | 25150 | 25150 | 25200 | 25150 | 229 |
| 538 | 20230629 | 094500 | 1574246850 | 25150 | 25200 | 25200 | 25150 | 750 |
| 539 | 20230629 | 094400 | 1555384250 | 25150 | 25200 | 25200 | 25150 | 154 |
| 540 | 20230629 | 094300 | 1551511000 | 25200 | 25150 | 25200 | 25150 | 300 |
| 541 | 20230629 | 094200 | 1543965950 | 25200 | 25200 | 25200 | 25150 | 435 |
| 542 | 20230629 | 094100 | 1533013950 | 25150 | 25200 | 25200 | 25150 | 414 |
| 543 | 20230629 | 094000 | 1522586600 | 25200 | 25200 | 25200 | 25150 | 110 |
| 544 | 20230629 | 093900 | 1519819800 | 25200 | 25200 | 25200 | 25150 | 926 |
| 545 | 20230629 | 093800 | 1496529500 | 25200 | 25200 | 25200 | 25150 | 117 |
| 546 | 20230629 | 093700 | 1493586350 | 25150 | 25200 | 25200 | 25150 | 231 |
| 547 | 20230629 | 093600 | 1487776350 | 25200 | 25200 | 25200 | 25200 | 209 |
| 548 | 20230629 | 093500 | 1482509550 | 25200 | 25200 | 25200 | 25150 | 482 |
| 549 | 20230629 | 093400 | 1470383850 | 25200 | 25150 | 25200 | 25150 | 158 |
| 550 | 20230629 | 093300 | 1466406550 | 25150 | 25150 | 25150 | 25150 | 546 |
| 551 | 20230629 | 093200 | 1452674650 | 25150 | 25150 | 25200 | 25100 | 1479 |
| 552 | 20230629 | 093100 | 1415487150 | 25150 | 25150 | 25150 | 25100 | 479 |
| 553 | 20230629 | 093000 | 1403451600 | 25150 | 25150 | 25150 | 25100 | 1494 |
| 554 | 20230629 | 092900 | 1365931200 | 25150 | 25100 | 25150 | 25100 | 1555 |
| 555 | 20230629 | 092800 | 1326828150 | 25150 | 25100 | 25150 | 25100 | 517 |
| 556 | 20230629 | 092700 | 1313849150 | 25150 | 25150 | 25150 | 25100 | 949 |
| 557 | 20230629 | 092600 | 1290026050 | 25150 | 25150 | 25200 | 25100 | 5884 |
| 558 | 20230629 | 092500 | 1141996200 | 25150 | 25150 | 25150 | 25100 | 2629 |
| 559 | 20230629 | 092400 | 1075886450 | 25150 | 25150 | 25150 | 25100 | 641 |
| 560 | 20230629 | 092300 | 1059779400 | 25100 | 25200 | 25200 | 25100 | 8017 |
| 561 | 20230629 | 092200 | 858231300 | 25150 | 25200 | 25200 | 25150 | 1768 |
| 562 | 20230629 | 092100 | 813758800 | 25200 | 25200 | 25200 | 25150 | 630 |
| 563 | 20230629 | 092000 | 797883650 | 25200 | 25200 | 25200 | 25150 | 1943 |
| 564 | 20230629 | 091900 | 748933750 | 25250 | 25200 | 25250 | 25200 | 2168 |
| 565 | 20230629 | 091800 | 694298950 | 25200 | 25200 | 25250 | 25150 | 1670 |
| 566 | 20230629 | 091700 | 652213150 | 25200 | 25250 | 25250 | 25200 | 1159 |
| 567 | 20230629 | 091600 | 623004700 | 25250 | 25250 | 25300 | 25200 | 959 |
| 568 | 20230629 | 091500 | 598805000 | 25200 | 25300 | 25300 | 25150 | 5445 |
| 569 | 20230629 | 091400 | 461534800 | 25300 | 25300 | 25300 | 25300 | 10 |
| 570 | 20230629 | 091300 | 461281800 | 25250 | 25300 | 25300 | 25200 | 2856 |
| 571 | 20230629 | 091200 | 389178050 | 25300 | 25300 | 25300 | 25250 | 17 |
| 572 | 20230629 | 091100 | 388748000 | 25300 | 25250 | 25300 | 25250 | 1369 |
| 573 | 20230629 | 091000 | 354169050 | 25250 | 25300 | 25300 | 25250 | 282 |
| 574 | 20230629 | 090900 | 347047900 | 25250 | 25300 | 25300 | 25250 | 4506 |
| 575 | 20230629 | 090800 | 233118300 | 25350 | 25350 | 25350 | 25300 | 141 |
| 576 | 20230629 | 090700 | 229544100 | 25350 | 25350 | 25350 | 25350 | 139 |
| 577 | 20230629 | 090600 | 226020450 | 25350 | 25350 | 25350 | 25350 | 91 |
| 578 | 20230629 | 090500 | 223713600 | 25350 | 25350 | 25400 | 25350 | 314 |
| 579 | 20230629 | 090400 | 215751700 | 25400 | 25350 | 25400 | 25300 | 2560 |
| 580 | 20230629 | 090300 | 150869100 | 25350 | 25350 | 25400 | 25350 | 693 |
| 581 | 20230629 | 090200 | 133301150 | 25350 | 25450 | 25450 | 25350 | 2266 |
| 582 | 20230629 | 090100 | 75762350 | 25400 | 25450 | 25450 | 25400 | 667 |
| 583 | 20230629 | 090000 | 58799450 | 25450 | 25450 | 25500 | 25450 | 2310 |