32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 190800 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 2691 |
| 3 | 20230626 | 190700 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 4 | 20230626 | 190600 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 5 | 20230626 | 190500 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 6 | 20230626 | 190400 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 7 | 20230626 | 190300 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 8 | 20230626 | 190200 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 9 | 20230626 | 190100 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 10 | 20230626 | 190000 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 11 | 20230626 | 185900 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 12 | 20230626 | 185800 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 13 | 20230626 | 185700 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 14 | 20230626 | 185600 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 15 | 20230626 | 185500 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 16 | 20230626 | 185400 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 17 | 20230626 | 185300 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 18 | 20230626 | 185200 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 19 | 20230626 | 185100 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 20 | 20230626 | 185000 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 21 | 20230626 | 184900 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 22 | 20230626 | 184800 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 23 | 20230626 | 184700 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 24 | 20230626 | 184600 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 25 | 20230626 | 184500 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 26 | 20230626 | 184400 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 27 | 20230626 | 184300 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 28 | 20230626 | 184200 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 29 | 20230626 | 184100 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 30 | 20230626 | 184000 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 31 | 20230626 | 183900 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 32 | 20230626 | 183800 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 2691 |
| 33 | 20230626 | 183700 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 34 | 20230626 | 183600 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 35 | 20230626 | 183500 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 36 | 20230626 | 183400 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 37 | 20230626 | 183300 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 38 | 20230626 | 183200 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 39 | 20230626 | 183100 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 40 | 20230626 | 183000 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 41 | 20230626 | 182900 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 42 | 20230626 | 182800 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 43 | 20230626 | 182700 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 44 | 20230626 | 182600 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 45 | 20230626 | 182500 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 46 | 20230626 | 182400 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 47 | 20230626 | 182300 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 48 | 20230626 | 182200 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 49 | 20230626 | 182100 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 50 | 20230626 | 182000 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 51 | 20230626 | 181900 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 52 | 20230626 | 181800 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 53 | 20230626 | 181700 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 54 | 20230626 | 181600 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 55 | 20230626 | 181500 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 56 | 20230626 | 181400 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 57 | 20230626 | 181300 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 58 | 20230626 | 181200 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 59 | 20230626 | 181100 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 60 | 20230626 | 181000 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 61 | 20230626 | 180900 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 62 | 20230626 | 180800 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 2691 |
| 63 | 20230626 | 180700 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 64 | 20230626 | 180600 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 65 | 20230626 | 180500 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 66 | 20230626 | 180400 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 67 | 20230626 | 180300 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 68 | 20230626 | 180200 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 69 | 20230626 | 180100 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 70 | 20230626 | 180000 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 71 | 20230626 | 175900 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 72 | 20230626 | 175800 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 73 | 20230626 | 175700 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 74 | 20230626 | 175600 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 75 | 20230626 | 175500 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 76 | 20230626 | 175400 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 77 | 20230626 | 175300 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 78 | 20230626 | 175200 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 79 | 20230626 | 175100 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 80 | 20230626 | 175000 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 81 | 20230626 | 174900 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 82 | 20230626 | 174800 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 83 | 20230626 | 174700 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 84 | 20230626 | 174600 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 85 | 20230626 | 174500 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 86 | 20230626 | 174400 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 87 | 20230626 | 174300 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 88 | 20230626 | 174200 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 89 | 20230626 | 174100 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 90 | 20230626 | 174000 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 91 | 20230626 | 173900 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 92 | 20230626 | 173800 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 2691 |
| 93 | 20230626 | 173700 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 94 | 20230626 | 173600 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 95 | 20230626 | 173500 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 96 | 20230626 | 173400 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 97 | 20230626 | 173300 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 98 | 20230626 | 173200 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 99 | 20230626 | 173100 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 100 | 20230626 | 173000 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 101 | 20230626 | 172900 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 102 | 20230626 | 172800 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 103 | 20230626 | 172700 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 104 | 20230626 | 172600 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 105 | 20230626 | 172500 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 106 | 20230626 | 172400 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 107 | 20230626 | 172300 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 108 | 20230626 | 172200 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 109 | 20230626 | 172100 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 110 | 20230626 | 172000 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 111 | 20230626 | 171900 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 112 | 20230626 | 171800 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 113 | 20230626 | 171700 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 114 | 20230626 | 171600 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 115 | 20230626 | 171500 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 116 | 20230626 | 171400 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 117 | 20230626 | 171300 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 118 | 20230626 | 171200 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 119 | 20230626 | 171100 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 120 | 20230626 | 171000 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 121 | 20230626 | 170900 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 122 | 20230626 | 170800 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 2691 |
| 123 | 20230626 | 170700 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 124 | 20230626 | 170600 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 125 | 20230626 | 170500 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 126 | 20230626 | 170400 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 127 | 20230626 | 170300 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 128 | 20230626 | 170200 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 129 | 20230626 | 170100 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 130 | 20230626 | 170000 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 131 | 20230626 | 165900 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 132 | 20230626 | 165800 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 133 | 20230626 | 165700 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 134 | 20230626 | 165600 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 135 | 20230626 | 165500 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 136 | 20230626 | 165400 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 137 | 20230626 | 165300 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 138 | 20230626 | 165200 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 139 | 20230626 | 165100 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 140 | 20230626 | 165000 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 141 | 20230626 | 164900 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 142 | 20230626 | 164800 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 143 | 20230626 | 164700 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 144 | 20230626 | 164600 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 145 | 20230626 | 164500 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 146 | 20230626 | 164400 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 147 | 20230626 | 164300 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 148 | 20230626 | 164200 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 149 | 20230626 | 164100 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 150 | 20230626 | 164000 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 151 | 20230626 | 163900 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 152 | 20230626 | 163800 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 2691 |
| 153 | 20230626 | 163700 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 154 | 20230626 | 163600 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 155 | 20230626 | 163500 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 156 | 20230626 | 163400 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 157 | 20230626 | 163300 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 158 | 20230626 | 163200 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 159 | 20230626 | 163100 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 160 | 20230626 | 163000 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 161 | 20230626 | 162900 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 162 | 20230626 | 162800 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 163 | 20230626 | 162700 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 164 | 20230626 | 162600 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 165 | 20230626 | 162500 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 166 | 20230626 | 162400 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 167 | 20230626 | 162300 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 168 | 20230626 | 162200 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 169 | 20230626 | 162100 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 170 | 20230626 | 162000 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 171 | 20230626 | 161900 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 172 | 20230626 | 161800 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 173 | 20230626 | 161700 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 174 | 20230626 | 161600 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 175 | 20230626 | 161500 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 176 | 20230626 | 161400 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 177 | 20230626 | 161300 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 178 | 20230626 | 161200 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 179 | 20230626 | 161100 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 180 | 20230626 | 161000 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 181 | 20230626 | 160900 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 182 | 20230626 | 160800 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 2691 |
| 183 | 20230626 | 160700 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 184 | 20230626 | 160600 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 185 | 20230626 | 160500 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 186 | 20230626 | 160400 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 187 | 20230626 | 160300 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 188 | 20230626 | 160200 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 189 | 20230626 | 160100 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20230626 | 160000 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 191 | 20230626 | 155900 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 192 | 20230626 | 155800 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 193 | 20230626 | 155700 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 194 | 20230626 | 155600 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 195 | 20230626 | 155500 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 196 | 20230626 | 155400 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 197 | 20230626 | 155300 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 198 | 20230626 | 155200 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 199 | 20230626 | 155100 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 200 | 20230626 | 155000 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 201 | 20230626 | 154900 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 202 | 20230626 | 154800 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 203 | 20230626 | 154700 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 204 | 20230626 | 154600 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 205 | 20230626 | 154500 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 206 | 20230626 | 154400 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 207 | 20230626 | 154300 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 208 | 20230626 | 154200 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 209 | 20230626 | 154100 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 210 | 20230626 | 154000 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 211 | 20230626 | 153900 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 212 | 20230626 | 153800 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 2691 |
| 213 | 20230626 | 153700 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 214 | 20230626 | 153600 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 215 | 20230626 | 153500 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 216 | 20230626 | 153400 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 217 | 20230626 | 153300 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 218 | 20230626 | 153200 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 219 | 20230626 | 153100 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 220 | 20230626 | 153000 | 4135798250 | 24750 | 24750 | 24750 | 24750 | 2691 |
| 221 | 20230626 | 152900 | 4069196000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 222 | 20230626 | 152800 | 4069196000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 223 | 20230626 | 152700 | 4069196000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 224 | 20230626 | 152600 | 4069196000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 225 | 20230626 | 152500 | 4069196000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 226 | 20230626 | 152400 | 4069196000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 227 | 20230626 | 152300 | 4069196000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 228 | 20230626 | 152200 | 4069196000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 229 | 20230626 | 152100 | 4069196000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 230 | 20230626 | 152000 | 4069196000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 231 | 20230626 | 151900 | 4069196000 | 24700 | 24700 | 24700 | 24650 | 587 |
| 232 | 20230626 | 151800 | 4054702750 | 24700 | 24650 | 24700 | 24650 | 610 |
| 233 | 20230626 | 151700 | 4039655550 | 24700 | 24700 | 24700 | 24650 | 389 |
| 234 | 20230626 | 151600 | 4030064550 | 24650 | 24650 | 24650 | 24650 | 277 |
| 235 | 20230626 | 151500 | 4023236500 | 24700 | 24600 | 24700 | 24600 | 298 |
| 236 | 20230626 | 151400 | 4015898200 | 24600 | 24650 | 24650 | 24600 | 437 |
| 237 | 20230626 | 151300 | 4005141050 | 24650 | 24700 | 24700 | 24650 | 167 |
| 238 | 20230626 | 151200 | 4001022700 | 24650 | 24600 | 24700 | 24600 | 63 |
| 239 | 20230626 | 151100 | 3999472150 | 24600 | 24700 | 24700 | 24600 | 1036 |
| 240 | 20230626 | 151000 | 3973985950 | 24700 | 24650 | 24700 | 24650 | 63 |
| 241 | 20230626 | 150900 | 3972430500 | 24650 | 24700 | 24700 | 24600 | 1654 |
| 242 | 20230626 | 150800 | 3931652450 | 24700 | 24650 | 24750 | 24650 | 768 |
| 243 | 20230626 | 150700 | 3912681900 | 24650 | 24700 | 24700 | 24650 | 49 |
| 244 | 20230626 | 150600 | 3911473650 | 24700 | 24650 | 24700 | 24650 | 133 |
| 245 | 20230626 | 150500 | 3908189950 | 24750 | 24750 | 24750 | 24700 | 542 |
| 246 | 20230626 | 150400 | 3894800050 | 24700 | 24700 | 24700 | 24700 | 2372 |
| 247 | 20230626 | 150300 | 3836211650 | 24700 | 24750 | 24750 | 24700 | 84 |
| 248 | 20230626 | 150200 | 3834135050 | 24750 | 24750 | 24750 | 24750 | 28 |
| 249 | 20230626 | 150100 | 3833442050 | 24750 | 24800 | 24800 | 24750 | 41 |
| 250 | 20230626 | 150000 | 3832425550 | 24800 | 24800 | 24800 | 24800 | 7 |
| 251 | 20230626 | 145900 | 3832251950 | 24800 | 24800 | 24800 | 24800 | 65 |
| 252 | 20230626 | 145800 | 3830639950 | 24800 | 24750 | 24800 | 24750 | 335 |
| 253 | 20230626 | 145700 | 3822346950 | 24800 | 24750 | 24800 | 24750 | 162 |
| 254 | 20230626 | 145600 | 3818337100 | 24800 | 24800 | 24800 | 24800 | 36 |
| 255 | 20230626 | 145500 | 3817444300 | 24750 | 24800 | 24800 | 24750 | 96 |
| 256 | 20230626 | 145400 | 3815067500 | 24800 | 24800 | 24800 | 24800 | 4 |
| 257 | 20230626 | 145300 | 3814968300 | 24800 | 24800 | 24800 | 24800 | 42 |
| 258 | 20230626 | 145200 | 3813926700 | 24750 | 24750 | 24800 | 24750 | 135 |
| 259 | 20230626 | 145100 | 3810581250 | 24750 | 24800 | 24800 | 24750 | 40 |
| 260 | 20230626 | 145000 | 3809589550 | 24750 | 24800 | 24800 | 24750 | 18 |
| 261 | 20230626 | 144900 | 3809143650 | 24800 | 24750 | 24800 | 24750 | 36 |
| 262 | 20230626 | 144800 | 3808250900 | 24750 | 24750 | 24800 | 24750 | 125 |
| 263 | 20230626 | 144700 | 3805156700 | 24800 | 24800 | 24800 | 24800 | 0 |
| 264 | 20230626 | 144600 | 3805156700 | 24800 | 24800 | 24800 | 24800 | 43 |
| 265 | 20230626 | 144500 | 3804090300 | 24750 | 24750 | 24750 | 24750 | 432 |
| 266 | 20230626 | 144400 | 3793398300 | 24800 | 24800 | 24800 | 24800 | 157 |
| 267 | 20230626 | 144300 | 3789504700 | 24800 | 24800 | 24800 | 24800 | 32 |
| 268 | 20230626 | 144200 | 3788711100 | 24800 | 24800 | 24800 | 24800 | 36 |
| 269 | 20230626 | 144100 | 3787818300 | 24800 | 24750 | 24800 | 24750 | 20 |
| 270 | 20230626 | 144000 | 3787322350 | 24800 | 24800 | 24800 | 24800 | 10 |
| 271 | 20230626 | 143900 | 3787074350 | 24800 | 24800 | 24800 | 24800 | 236 |
| 272 | 20230626 | 143800 | 3781221550 | 24800 | 24800 | 24800 | 24800 | 89 |
| 273 | 20230626 | 143700 | 3779014350 | 24700 | 24800 | 24800 | 24700 | 90 |
| 274 | 20230626 | 143600 | 3776787600 | 24750 | 24800 | 24800 | 24750 | 9 |
| 275 | 20230626 | 143500 | 3776564500 | 24800 | 24800 | 24800 | 24800 | 1 |
| 276 | 20230626 | 143400 | 3776539700 | 24800 | 24800 | 24800 | 24750 | 42 |
| 277 | 20230626 | 143300 | 3775498150 | 24800 | 24700 | 24800 | 24700 | 255 |
| 278 | 20230626 | 143200 | 3769199150 | 24700 | 24750 | 24750 | 24700 | 219 |
| 279 | 20230626 | 143100 | 3763782600 | 24750 | 24750 | 24750 | 24750 | 167 |
| 280 | 20230626 | 143000 | 3759649350 | 24750 | 24750 | 24750 | 24750 | 338 |
| 281 | 20230626 | 142900 | 3751283850 | 24750 | 24750 | 24750 | 24700 | 10 |
| 282 | 20230626 | 142800 | 3751036400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 283 | 20230626 | 142700 | 3751036400 | 24750 | 24750 | 24750 | 24750 | 37 |
| 284 | 20230626 | 142600 | 3750120650 | 24750 | 24750 | 24750 | 24750 | 7 |
| 285 | 20230626 | 142500 | 3749947400 | 24700 | 24700 | 24750 | 24700 | 53 |
| 286 | 20230626 | 142400 | 3748636500 | 24700 | 24700 | 24700 | 24700 | 111 |
| 287 | 20230626 | 142300 | 3745894800 | 24700 | 24700 | 24700 | 24700 | 3 |
| 288 | 20230626 | 142200 | 3745820700 | 24700 | 24700 | 24700 | 24700 | 51 |
| 289 | 20230626 | 142100 | 3744561000 | 24700 | 24700 | 24700 | 24700 | 1 |
| 290 | 20230626 | 142000 | 3744536300 | 24700 | 24650 | 24700 | 24650 | 124 |
| 291 | 20230626 | 141900 | 3741477900 | 24700 | 24700 | 24700 | 24700 | 8 |
| 292 | 20230626 | 141800 | 3741280300 | 24700 | 24700 | 24700 | 24700 | 36 |
| 293 | 20230626 | 141700 | 3740391100 | 24700 | 24700 | 24700 | 24700 | 386 |
| 294 | 20230626 | 141600 | 3730856900 | 24700 | 24700 | 24700 | 24700 | 152 |
| 295 | 20230626 | 141500 | 3727102500 | 24650 | 24700 | 24700 | 24650 | 53 |
| 296 | 20230626 | 141400 | 3725794050 | 24700 | 24700 | 24700 | 24650 | 50 |
| 297 | 20230626 | 141300 | 3724561300 | 24700 | 24700 | 24700 | 24700 | 38 |
| 298 | 20230626 | 141200 | 3723622700 | 24700 | 24700 | 24700 | 24700 | 32 |
| 299 | 20230626 | 141100 | 3722832300 | 24700 | 24750 | 24750 | 24700 | 110 |
| 300 | 20230626 | 141000 | 3720115200 | 24750 | 24750 | 24750 | 24700 | 120 |
| 301 | 20230626 | 140900 | 3717149050 | 24750 | 24750 | 24750 | 24750 | 65 |
| 302 | 20230626 | 140800 | 3715540300 | 24750 | 24750 | 24750 | 24750 | 36 |
| 303 | 20230626 | 140700 | 3714649300 | 24750 | 24700 | 24750 | 24700 | 63 |
| 304 | 20230626 | 140600 | 3713092900 | 24750 | 24750 | 24750 | 24750 | 36 |
| 305 | 20230626 | 140500 | 3712201900 | 24750 | 24750 | 24750 | 24700 | 28 |
| 306 | 20230626 | 140400 | 3711509900 | 24750 | 24750 | 24750 | 24750 | 1 |
| 307 | 20230626 | 140300 | 3711485150 | 24700 | 24800 | 24800 | 24700 | 142 |
| 308 | 20230626 | 140200 | 3707973500 | 24800 | 24800 | 24800 | 24800 | 65 |
| 309 | 20230626 | 140100 | 3706361500 | 24800 | 24700 | 24800 | 24700 | 50 |
| 310 | 20230626 | 140000 | 3705124200 | 24700 | 24750 | 24800 | 24700 | 102 |
| 311 | 20230626 | 135900 | 3702603250 | 24750 | 24800 | 24800 | 24750 | 12 |
| 312 | 20230626 | 135800 | 3702306100 | 24800 | 24800 | 24800 | 24750 | 59 |
| 313 | 20230626 | 135700 | 3700843450 | 24800 | 24800 | 24800 | 24800 | 1 |
| 314 | 20230626 | 135600 | 3700818650 | 24800 | 24800 | 24800 | 24800 | 46 |
| 315 | 20230626 | 135500 | 3699677850 | 24800 | 24800 | 24800 | 24800 | 171 |
| 316 | 20230626 | 135400 | 3695437050 | 24800 | 24800 | 24800 | 24800 | 45 |
| 317 | 20230626 | 135300 | 3694321050 | 24800 | 24700 | 24800 | 24700 | 214 |
| 318 | 20230626 | 135200 | 3689026350 | 24750 | 24750 | 24750 | 24750 | 76 |
| 319 | 20230626 | 135100 | 3687145350 | 24800 | 24800 | 24800 | 24800 | 42 |
| 320 | 20230626 | 135000 | 3686103750 | 24800 | 24800 | 24800 | 24800 | 0 |
| 321 | 20230626 | 134900 | 3686103750 | 24800 | 24800 | 24800 | 24800 | 35 |
| 322 | 20230626 | 134800 | 3685235750 | 24800 | 24800 | 24800 | 24800 | 60 |
| 323 | 20230626 | 134700 | 3683747750 | 24800 | 24800 | 24800 | 24800 | 51 |
| 324 | 20230626 | 134600 | 3682482950 | 24800 | 24750 | 24800 | 24700 | 163 |
| 325 | 20230626 | 134500 | 3678448400 | 24800 | 24800 | 24800 | 24800 | 101 |
| 326 | 20230626 | 134400 | 3675943600 | 24800 | 24800 | 24800 | 24800 | 41 |
| 327 | 20230626 | 134300 | 3674926800 | 24800 | 24800 | 24800 | 24800 | 50 |
| 328 | 20230626 | 134200 | 3673686800 | 24800 | 24800 | 24800 | 24800 | 36 |
| 329 | 20230626 | 134100 | 3672794000 | 24800 | 24800 | 24800 | 24800 | 82 |
| 330 | 20230626 | 134000 | 3670760400 | 24800 | 24750 | 24800 | 24750 | 5 |
| 331 | 20230626 | 133900 | 3670636600 | 24800 | 24750 | 24800 | 24750 | 116 |
| 332 | 20230626 | 133800 | 3667760250 | 24800 | 24750 | 24800 | 24750 | 4 |
| 333 | 20230626 | 133700 | 3667661200 | 24750 | 24800 | 24800 | 24750 | 48 |
| 334 | 20230626 | 133600 | 3666470850 | 24800 | 24800 | 24800 | 24800 | 7 |
| 335 | 20230626 | 133500 | 3666297250 | 24800 | 24800 | 24800 | 24800 | 0 |
| 336 | 20230626 | 133400 | 3666297250 | 24800 | 24750 | 24800 | 24750 | 70 |
| 337 | 20230626 | 133300 | 3664562600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 338 | 20230626 | 133200 | 3664562600 | 24800 | 24800 | 24800 | 24800 | 41 |
| 339 | 20230626 | 133100 | 3663545800 | 24650 | 24750 | 24750 | 24650 | 744 |
| 340 | 20230626 | 133000 | 3645204350 | 24800 | 24800 | 24800 | 24800 | 53 |
| 341 | 20230626 | 132900 | 3643889950 | 24650 | 24750 | 24800 | 24650 | 373 |
| 342 | 20230626 | 132800 | 3634681950 | 24750 | 24750 | 24750 | 24750 | 488 |
| 343 | 20230626 | 132700 | 3622603950 | 24700 | 24800 | 24800 | 24700 | 308 |
| 344 | 20230626 | 132600 | 3614973350 | 24750 | 24800 | 24800 | 24750 | 29 |
| 345 | 20230626 | 132500 | 3614255400 | 24800 | 24800 | 24800 | 24750 | 69 |
| 346 | 20230626 | 132400 | 3612545400 | 24800 | 24750 | 24800 | 24750 | 2 |
| 347 | 20230626 | 132300 | 3612495850 | 24800 | 24800 | 24800 | 24750 | 59 |
| 348 | 20230626 | 132200 | 3611034450 | 24800 | 24850 | 24850 | 24800 | 43 |
| 349 | 20230626 | 132100 | 3609966000 | 24750 | 24800 | 24800 | 24750 | 15 |
| 350 | 20230626 | 132000 | 3609594050 | 24850 | 24850 | 24850 | 24850 | 279 |
| 351 | 20230626 | 131900 | 3602660900 | 24850 | 24850 | 24850 | 24850 | 94 |
| 352 | 20230626 | 131800 | 3600325000 | 24850 | 24900 | 24900 | 24850 | 258 |
| 353 | 20230626 | 131700 | 3593911900 | 24900 | 24900 | 24900 | 24900 | 8 |
| 354 | 20230626 | 131600 | 3593712700 | 24850 | 24900 | 24900 | 24850 | 44 |
| 355 | 20230626 | 131500 | 3592617200 | 24900 | 24850 | 24900 | 24850 | 98 |
| 356 | 20230626 | 131400 | 3590178200 | 24900 | 24850 | 24900 | 24850 | 8 |
| 357 | 20230626 | 131300 | 3589979150 | 24850 | 24900 | 24900 | 24850 | 148 |
| 358 | 20230626 | 131200 | 3586299300 | 24900 | 24900 | 24900 | 24850 | 235 |
| 359 | 20230626 | 131100 | 3580451350 | 24900 | 24900 | 24900 | 24900 | 101 |
| 360 | 20230626 | 131000 | 3577936450 | 24900 | 24900 | 24900 | 24900 | 173 |
| 361 | 20230626 | 130900 | 3573628750 | 24900 | 24900 | 24900 | 24900 | 1 |
| 362 | 20230626 | 130800 | 3573603850 | 24900 | 24900 | 24900 | 24900 | 72 |
| 363 | 20230626 | 130700 | 3571811050 | 24850 | 24850 | 24850 | 24800 | 109 |
| 364 | 20230626 | 130600 | 3569102450 | 24800 | 24900 | 24900 | 24800 | 136 |
| 365 | 20230626 | 130500 | 3565721450 | 24900 | 24850 | 24900 | 24850 | 894 |
| 366 | 20230626 | 130400 | 3543475950 | 24850 | 24850 | 24850 | 24850 | 1 |
| 367 | 20230626 | 130300 | 3543451100 | 24800 | 24800 | 24800 | 24800 | 13 |
| 368 | 20230626 | 130200 | 3543128700 | 24800 | 24800 | 24800 | 24800 | 311 |
| 369 | 20230626 | 130100 | 3535415900 | 24800 | 24800 | 24800 | 24800 | 42 |
| 370 | 20230626 | 130000 | 3534374300 | 24800 | 24800 | 24800 | 24750 | 4 |
| 371 | 20230626 | 125900 | 3534275150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 372 | 20230626 | 125800 | 3534275150 | 24800 | 24700 | 24800 | 24700 | 172 |
| 373 | 20230626 | 125700 | 3530016200 | 24700 | 24750 | 24750 | 24700 | 113 |
| 374 | 20230626 | 125600 | 3527225050 | 24800 | 24700 | 24800 | 24700 | 354 |
| 375 | 20230626 | 125500 | 3518477100 | 24700 | 24800 | 24800 | 24700 | 1289 |
| 376 | 20230626 | 125400 | 3486635700 | 24800 | 24800 | 24800 | 24700 | 36 |
| 377 | 20230626 | 125300 | 3485745950 | 24800 | 24750 | 24800 | 24750 | 110 |
| 378 | 20230626 | 125200 | 3483022950 | 24750 | 24750 | 24750 | 24750 | 170 |
| 379 | 20230626 | 125100 | 3478815450 | 24750 | 24800 | 24800 | 24750 | 109 |
| 380 | 20230626 | 125000 | 3476114400 | 24750 | 24800 | 24800 | 24750 | 1085 |
| 381 | 20230626 | 124900 | 3449260400 | 24800 | 24750 | 24800 | 24750 | 347 |
| 382 | 20230626 | 124800 | 3440661100 | 24800 | 24750 | 24800 | 24750 | 32 |
| 383 | 20230626 | 124700 | 3439869000 | 24750 | 24750 | 24750 | 24750 | 37 |
| 384 | 20230626 | 124600 | 3438953250 | 24800 | 24800 | 24800 | 24750 | 6 |
| 385 | 20230626 | 124500 | 3438804600 | 24800 | 24800 | 24800 | 24800 | 128 |
| 386 | 20230626 | 124400 | 3435630200 | 24800 | 24750 | 24800 | 24750 | 732 |
| 387 | 20230626 | 124300 | 3417509850 | 24750 | 24750 | 24750 | 24750 | 43 |
| 388 | 20230626 | 124200 | 3416445600 | 24800 | 24800 | 24800 | 24800 | 48 |
| 389 | 20230626 | 124100 | 3415255200 | 24800 | 24750 | 24800 | 24750 | 71 |
| 390 | 20230626 | 124000 | 3413494450 | 24800 | 24800 | 24800 | 24750 | 46 |
| 391 | 20230626 | 123900 | 3412354000 | 24800 | 24850 | 24850 | 24750 | 166 |
| 392 | 20230626 | 123800 | 3408238000 | 24900 | 24900 | 24900 | 24900 | 0 |
| 393 | 20230626 | 123700 | 3408238000 | 24900 | 24900 | 24900 | 24900 | 0 |
| 394 | 20230626 | 123600 | 3408238000 | 24900 | 24900 | 24900 | 24900 | 0 |
| 395 | 20230626 | 123500 | 3408238000 | 24900 | 24900 | 24900 | 24900 | 0 |
| 396 | 20230626 | 123400 | 3408238000 | 24900 | 24900 | 24900 | 24900 | 15 |
| 397 | 20230626 | 123300 | 3407864500 | 24900 | 24850 | 24900 | 24850 | 8 |
| 398 | 20230626 | 123200 | 3407665650 | 24900 | 24900 | 24900 | 24900 | 28 |
| 399 | 20230626 | 123100 | 3406968450 | 24800 | 24850 | 24850 | 24800 | 31 |
| 400 | 20230626 | 123000 | 3406199600 | 24800 | 24900 | 24900 | 24800 | 154 |
| 401 | 20230626 | 122900 | 3402372000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 402 | 20230626 | 122800 | 3402372000 | 24850 | 24850 | 24850 | 24850 | 117 |
| 403 | 20230626 | 122700 | 3399464550 | 24850 | 24800 | 24850 | 24750 | 478 |
| 404 | 20230626 | 122600 | 3387624400 | 24800 | 24800 | 24800 | 24800 | 22 |
| 405 | 20230626 | 122500 | 3387078800 | 24800 | 24800 | 24800 | 24750 | 1332 |
| 406 | 20230626 | 122400 | 3354099250 | 24800 | 24850 | 24850 | 24800 | 30 |
| 407 | 20230626 | 122300 | 3353354150 | 24850 | 24900 | 24900 | 24850 | 119 |
| 408 | 20230626 | 122200 | 3350393650 | 24900 | 24900 | 24900 | 24900 | 12 |
| 409 | 20230626 | 122100 | 3350094850 | 24900 | 24800 | 24900 | 24800 | 284 |
| 410 | 20230626 | 122000 | 3343038900 | 24800 | 24850 | 24900 | 24750 | 1289 |
| 411 | 20230626 | 121900 | 3311050900 | 24900 | 24900 | 24900 | 24900 | 79 |
| 412 | 20230626 | 121800 | 3309083800 | 24950 | 24900 | 24950 | 24900 | 114 |
| 413 | 20230626 | 121700 | 3306242450 | 24950 | 24950 | 25000 | 24900 | 366 |
| 414 | 20230626 | 121600 | 3297100950 | 24900 | 24950 | 25000 | 24900 | 134 |
| 415 | 20230626 | 121500 | 3293752650 | 25000 | 24850 | 25000 | 24850 | 3 |
| 416 | 20230626 | 121400 | 3293677950 | 24850 | 24850 | 24850 | 24850 | 148 |
| 417 | 20230626 | 121300 | 3290000150 | 25000 | 24900 | 25000 | 24900 | 655 |
| 418 | 20230626 | 121200 | 3273635650 | 24900 | 25000 | 25000 | 24900 | 247 |
| 419 | 20230626 | 121100 | 3267485050 | 25000 | 25000 | 25000 | 25000 | 73 |
| 420 | 20230626 | 121000 | 3265660050 | 25000 | 25000 | 25000 | 24950 | 116 |
| 421 | 20230626 | 120900 | 3262761450 | 25000 | 24950 | 25000 | 24900 | 97 |
| 422 | 20230626 | 120800 | 3260340750 | 25000 | 25000 | 25000 | 24900 | 221 |
| 423 | 20230626 | 120700 | 3254822400 | 25000 | 24950 | 25000 | 24950 | 276 |
| 424 | 20230626 | 120600 | 3247922500 | 25000 | 25000 | 25000 | 25000 | 596 |
| 425 | 20230626 | 120500 | 3233022500 | 25000 | 25000 | 25000 | 25000 | 14 |
| 426 | 20230626 | 120400 | 3232672500 | 25000 | 24950 | 25000 | 24950 | 298 |
| 427 | 20230626 | 120300 | 3225223350 | 25000 | 24850 | 25000 | 24850 | 1613 |
| 428 | 20230626 | 120200 | 3184997900 | 24900 | 24950 | 24950 | 24900 | 306 |
| 429 | 20230626 | 120100 | 3177378200 | 24850 | 24950 | 24950 | 24850 | 141 |
| 430 | 20230626 | 120000 | 3173862350 | 24950 | 24950 | 24950 | 24950 | 56 |
| 431 | 20230626 | 115900 | 3172465150 | 24950 | 24900 | 24950 | 24900 | 202 |
| 432 | 20230626 | 115800 | 3167433000 | 24900 | 24900 | 24900 | 24900 | 275 |
| 433 | 20230626 | 115700 | 3160585500 | 24900 | 24900 | 24900 | 24900 | 4 |
| 434 | 20230626 | 115600 | 3160485900 | 24950 | 24900 | 24950 | 24850 | 55 |
| 435 | 20230626 | 115500 | 3159118600 | 24900 | 24900 | 24950 | 24850 | 580 |
| 436 | 20230626 | 115400 | 3144683700 | 25000 | 25000 | 25000 | 24850 | 679 |
| 437 | 20230626 | 115300 | 3127771500 | 25050 | 25050 | 25050 | 25050 | 3 |
| 438 | 20230626 | 115200 | 3127696350 | 25050 | 25000 | 25050 | 25000 | 158 |
| 439 | 20230626 | 115100 | 3123743850 | 25050 | 25050 | 25050 | 24950 | 2390 |
| 440 | 20230626 | 115000 | 3063880050 | 25050 | 25050 | 25100 | 25050 | 12 |
| 441 | 20230626 | 114900 | 3063579400 | 25050 | 25050 | 25050 | 25050 | 25 |
| 442 | 20230626 | 114800 | 3062953150 | 25050 | 25100 | 25100 | 25050 | 141 |
| 443 | 20230626 | 114700 | 3059416050 | 25100 | 25050 | 25100 | 25050 | 364 |
| 444 | 20230626 | 114600 | 3050282150 | 25050 | 25050 | 25050 | 25050 | 2 |
| 445 | 20230626 | 114500 | 3050232050 | 25050 | 25050 | 25100 | 25050 | 201 |
| 446 | 20230626 | 114400 | 3045191100 | 25050 | 25100 | 25100 | 25050 | 500 |
| 447 | 20230626 | 114300 | 3032646600 | 25100 | 25150 | 25150 | 25100 | 708 |
| 448 | 20230626 | 114200 | 3014841000 | 25150 | 25050 | 25150 | 25050 | 534 |
| 449 | 20230626 | 114100 | 3001449750 | 25050 | 25050 | 25050 | 25000 | 1605 |
| 450 | 20230626 | 114000 | 2961287050 | 25050 | 25000 | 25100 | 24950 | 4462 |
| 451 | 20230626 | 113900 | 2849683450 | 24950 | 25000 | 25000 | 24950 | 445 |
| 452 | 20230626 | 113800 | 2838565000 | 25000 | 24950 | 25000 | 24950 | 147 |
| 453 | 20230626 | 113700 | 2834893900 | 24950 | 24950 | 24950 | 24950 | 149 |
| 454 | 20230626 | 113600 | 2831176350 | 24950 | 24950 | 24950 | 24950 | 24 |
| 455 | 20230626 | 113500 | 2830577550 | 24950 | 24900 | 24950 | 24900 | 330 |
| 456 | 20230626 | 113400 | 2822344300 | 24950 | 24950 | 24950 | 24950 | 252 |
| 457 | 20230626 | 113300 | 2816056900 | 24950 | 24900 | 25000 | 24900 | 4679 |
| 458 | 20230626 | 113200 | 2699213000 | 24850 | 24800 | 24900 | 24650 | 4886 |
| 459 | 20230626 | 113100 | 2578014600 | 24850 | 24850 | 24850 | 24800 | 686 |
| 460 | 20230626 | 113000 | 2560979300 | 24850 | 24850 | 24850 | 24850 | 11 |
| 461 | 20230626 | 112900 | 2560705950 | 24850 | 24800 | 24850 | 24800 | 115 |
| 462 | 20230626 | 112800 | 2557851350 | 24750 | 24800 | 24800 | 24750 | 2 |
| 463 | 20230626 | 112700 | 2557801800 | 24850 | 24850 | 24850 | 24850 | 31 |
| 464 | 20230626 | 112600 | 2557031450 | 24850 | 24800 | 24850 | 24750 | 228 |
| 465 | 20230626 | 112500 | 2551373200 | 24800 | 24800 | 24850 | 24800 | 207 |
| 466 | 20230626 | 112400 | 2546239550 | 24850 | 24800 | 24850 | 24800 | 84 |
| 467 | 20230626 | 112300 | 2544152650 | 24800 | 24800 | 24800 | 24800 | 203 |
| 468 | 20230626 | 112200 | 2539118250 | 24800 | 24750 | 24800 | 24750 | 314 |
| 469 | 20230626 | 112100 | 2531346450 | 24750 | 24850 | 24850 | 24750 | 265 |
| 470 | 20230626 | 112000 | 2524783450 | 24850 | 24850 | 24850 | 24850 | 131 |
| 471 | 20230626 | 111900 | 2521528100 | 24850 | 24850 | 24850 | 24850 | 80 |
| 472 | 20230626 | 111800 | 2519540100 | 24850 | 24800 | 24850 | 24800 | 111 |
| 473 | 20230626 | 111700 | 2516781800 | 24850 | 24850 | 24850 | 24850 | 268 |
| 474 | 20230626 | 111600 | 2510122000 | 24850 | 24850 | 24850 | 24800 | 79 |
| 475 | 20230626 | 111500 | 2508160800 | 24850 | 24850 | 24900 | 24850 | 376 |
| 476 | 20230626 | 111400 | 2498802150 | 24850 | 24950 | 24950 | 24850 | 325 |
| 477 | 20230626 | 111300 | 2490709500 | 24950 | 24950 | 24950 | 24900 | 1995 |
| 478 | 20230626 | 111200 | 2440936900 | 24900 | 24900 | 24950 | 24850 | 523 |
| 479 | 20230626 | 111100 | 2427892950 | 24900 | 24750 | 24900 | 24700 | 7343 |
| 480 | 20230626 | 111000 | 2245530850 | 24700 | 24800 | 24800 | 24700 | 105 |
| 481 | 20230626 | 110900 | 2242935000 | 24800 | 24700 | 24800 | 24700 | 4402 |
| 482 | 20230626 | 110800 | 2133874000 | 24700 | 24700 | 24700 | 24650 | 307 |
| 483 | 20230626 | 110700 | 2126291300 | 24700 | 24650 | 24700 | 24650 | 167 |
| 484 | 20230626 | 110600 | 2122166700 | 24650 | 24700 | 24700 | 24650 | 733 |
| 485 | 20230626 | 110500 | 2104079800 | 24700 | 24750 | 24750 | 24700 | 122 |
| 486 | 20230626 | 110400 | 2101062400 | 24750 | 24750 | 24750 | 24700 | 126 |
| 487 | 20230626 | 110300 | 2097944000 | 24750 | 24800 | 24800 | 24750 | 562 |
| 488 | 20230626 | 110200 | 2084032500 | 24750 | 24750 | 24800 | 24750 | 31 |
| 489 | 20230626 | 110100 | 2083264650 | 24750 | 24750 | 24800 | 24750 | 350 |
| 490 | 20230626 | 110000 | 2074587700 | 24800 | 24750 | 24850 | 24650 | 7985 |
| 491 | 20230626 | 105900 | 1876452100 | 24700 | 24700 | 24800 | 24700 | 1857 |
| 492 | 20230626 | 105800 | 1830520700 | 24800 | 24650 | 24800 | 24650 | 3993 |
| 493 | 20230626 | 105700 | 1731786900 | 24650 | 24650 | 24650 | 24650 | 492 |
| 494 | 20230626 | 105600 | 1719659100 | 24650 | 24650 | 24650 | 24650 | 532 |
| 495 | 20230626 | 105500 | 1706545300 | 24700 | 24600 | 24700 | 24600 | 313 |
| 496 | 20230626 | 105400 | 1698816950 | 24600 | 24600 | 24650 | 24600 | 3876 |
| 497 | 20230626 | 105300 | 1603367400 | 24600 | 24550 | 24600 | 24550 | 541 |
| 498 | 20230626 | 105200 | 1590061700 | 24550 | 24500 | 24550 | 24500 | 2706 |
| 499 | 20230626 | 105100 | 1523687750 | 24500 | 24500 | 24500 | 24500 | 51 |
| 500 | 20230626 | 105000 | 1522438250 | 24500 | 24500 | 24500 | 24500 | 796 |
| 501 | 20230626 | 104900 | 1502936250 | 24550 | 24500 | 24550 | 24500 | 156 |
| 502 | 20230626 | 104800 | 1499112450 | 24550 | 24550 | 24550 | 24550 | 23 |
| 503 | 20230626 | 104700 | 1498547800 | 24500 | 24500 | 24550 | 24500 | 24 |
| 504 | 20230626 | 104600 | 1497959050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 505 | 20230626 | 104500 | 1497959050 | 24500 | 24500 | 24500 | 24500 | 178 |
| 506 | 20230626 | 104400 | 1493598050 | 24500 | 24500 | 24500 | 24500 | 10 |
| 507 | 20230626 | 104300 | 1493353050 | 24550 | 24500 | 24550 | 24500 | 125 |
| 508 | 20230626 | 104200 | 1490286400 | 24500 | 24550 | 24550 | 24500 | 800 |
| 509 | 20230626 | 104100 | 1470671900 | 24500 | 24550 | 24550 | 24500 | 354 |
| 510 | 20230626 | 104000 | 1461993650 | 24550 | 24500 | 24550 | 24500 | 481 |
| 511 | 20230626 | 103900 | 1450196450 | 24500 | 24500 | 24550 | 24500 | 1412 |
| 512 | 20230626 | 103800 | 1415602350 | 24500 | 24500 | 24500 | 24500 | 37 |
| 513 | 20230626 | 103700 | 1414695850 | 24500 | 24500 | 24500 | 24500 | 1441 |
| 514 | 20230626 | 103600 | 1379391350 | 24500 | 24400 | 24500 | 24400 | 248 |
| 515 | 20230626 | 103500 | 1373327750 | 24450 | 24450 | 24450 | 24450 | 839 |
| 516 | 20230626 | 103400 | 1352814200 | 24450 | 24400 | 24450 | 24400 | 19 |
| 517 | 20230626 | 103300 | 1352350050 | 24400 | 24400 | 24400 | 24400 | 50 |
| 518 | 20230626 | 103200 | 1351130050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 519 | 20230626 | 103100 | 1351130050 | 24450 | 24400 | 24450 | 24400 | 48 |
| 520 | 20230626 | 103000 | 1349956950 | 24400 | 24400 | 24400 | 24400 | 35 |
| 521 | 20230626 | 102900 | 1349102950 | 24450 | 24450 | 24450 | 24400 | 189 |
| 522 | 20230626 | 102800 | 1344481950 | 24450 | 24450 | 24450 | 24450 | 60 |
| 523 | 20230626 | 102700 | 1343014950 | 24450 | 24450 | 24450 | 24400 | 255 |
| 524 | 20230626 | 102600 | 1336780450 | 24450 | 24400 | 24450 | 24400 | 245 |
| 525 | 20230626 | 102500 | 1330792450 | 24450 | 24400 | 24450 | 24400 | 562 |
| 526 | 20230626 | 102400 | 1317054350 | 24400 | 24400 | 24400 | 24400 | 24 |
| 527 | 20230626 | 102300 | 1316468750 | 24400 | 24400 | 24400 | 24400 | 73 |
| 528 | 20230626 | 102200 | 1314687550 | 24400 | 24450 | 24450 | 24400 | 96 |
| 529 | 20230626 | 102100 | 1312345000 | 24450 | 24400 | 24450 | 24350 | 62 |
| 530 | 20230626 | 102000 | 1310829250 | 24400 | 24400 | 24400 | 24400 | 154 |
| 531 | 20230626 | 101900 | 1307071650 | 24400 | 24350 | 24400 | 24350 | 135 |
| 532 | 20230626 | 101800 | 1303784300 | 24350 | 24350 | 24350 | 24350 | 8 |
| 533 | 20230626 | 101700 | 1303589500 | 24350 | 24350 | 24350 | 24350 | 14 |
| 534 | 20230626 | 101600 | 1303248600 | 24350 | 24350 | 24350 | 24300 | 104 |
| 535 | 20230626 | 101500 | 1300716250 | 24350 | 24300 | 24350 | 24300 | 99 |
| 536 | 20230626 | 101400 | 1298308100 | 24300 | 24350 | 24350 | 24300 | 162 |
| 537 | 20230626 | 101300 | 1294365900 | 24400 | 24400 | 24400 | 24350 | 27 |
| 538 | 20230626 | 101200 | 1293707350 | 24400 | 24450 | 24450 | 24400 | 302 |
| 539 | 20230626 | 101100 | 1286337550 | 24400 | 24400 | 24400 | 24400 | 296 |
| 540 | 20230626 | 101000 | 1279115150 | 24400 | 24400 | 24450 | 24400 | 265 |
| 541 | 20230626 | 100900 | 1272648950 | 24400 | 24450 | 24450 | 24400 | 25 |
| 542 | 20230626 | 100800 | 1272038900 | 24450 | 24400 | 24450 | 24400 | 592 |
| 543 | 20230626 | 100700 | 1257584800 | 24400 | 24400 | 24400 | 24400 | 52 |
| 544 | 20230626 | 100600 | 1256316000 | 24400 | 24300 | 24400 | 24300 | 1024 |
| 545 | 20230626 | 100500 | 1231360550 | 24350 | 24350 | 24350 | 24350 | 244 |
| 546 | 20230626 | 100400 | 1225419150 | 24350 | 24350 | 24350 | 24350 | 0 |
| 547 | 20230626 | 100300 | 1225419150 | 24350 | 24350 | 24350 | 24350 | 14 |
| 548 | 20230626 | 100200 | 1225078250 | 24300 | 24300 | 24300 | 24300 | 10 |
| 549 | 20230626 | 100100 | 1224835250 | 24350 | 24350 | 24350 | 24350 | 1 |
| 550 | 20230626 | 100000 | 1224810900 | 24350 | 24300 | 24350 | 24300 | 91 |
| 551 | 20230626 | 095900 | 1222597050 | 24350 | 24300 | 24350 | 24300 | 32 |
| 552 | 20230626 | 095800 | 1221818450 | 24350 | 24300 | 24350 | 24300 | 24 |
| 553 | 20230626 | 095700 | 1221235200 | 24350 | 24350 | 24350 | 24350 | 5 |
| 554 | 20230626 | 095600 | 1221113450 | 24350 | 24400 | 24400 | 24350 | 75 |
| 555 | 20230626 | 095500 | 1219287150 | 24350 | 24350 | 24350 | 24350 | 167 |
| 556 | 20230626 | 095400 | 1215220700 | 24350 | 24350 | 24350 | 24350 | 17 |
| 557 | 20230626 | 095300 | 1214806750 | 24350 | 24350 | 24350 | 24300 | 221 |
| 558 | 20230626 | 095200 | 1209430400 | 24350 | 24350 | 24350 | 24350 | 236 |
| 559 | 20230626 | 095100 | 1203683800 | 24350 | 24350 | 24350 | 24350 | 8 |
| 560 | 20230626 | 095000 | 1203489000 | 24350 | 24300 | 24350 | 24300 | 538 |
| 561 | 20230626 | 094900 | 1190389200 | 24300 | 24250 | 24300 | 24250 | 160 |
| 562 | 20230626 | 094800 | 1186502200 | 24250 | 24250 | 24250 | 24250 | 309 |
| 563 | 20230626 | 094700 | 1179008950 | 24250 | 24350 | 24350 | 24250 | 92 |
| 564 | 20230626 | 094600 | 1176773200 | 24250 | 24350 | 24350 | 24250 | 1031 |
| 565 | 20230626 | 094500 | 1151705100 | 24350 | 24300 | 24350 | 24300 | 177 |
| 566 | 20230626 | 094400 | 1147398500 | 24300 | 24350 | 24350 | 24250 | 123 |
| 567 | 20230626 | 094300 | 1144409850 | 24250 | 24250 | 24250 | 24250 | 12 |
| 568 | 20230626 | 094200 | 1144118850 | 24250 | 24300 | 24350 | 24250 | 965 |
| 569 | 20230626 | 094100 | 1120701050 | 24300 | 24350 | 24350 | 24300 | 35 |
| 570 | 20230626 | 094000 | 1119850100 | 24300 | 24350 | 24350 | 24300 | 504 |
| 571 | 20230626 | 093900 | 1107602500 | 24350 | 24300 | 24350 | 24300 | 88 |
| 572 | 20230626 | 093800 | 1105460050 | 24300 | 24350 | 24350 | 24300 | 12 |
| 573 | 20230626 | 093700 | 1105168350 | 24350 | 24350 | 24350 | 24350 | 29 |
| 574 | 20230626 | 093600 | 1104462200 | 24300 | 24350 | 24400 | 24300 | 147 |
| 575 | 20230626 | 093500 | 1100886350 | 24350 | 24350 | 24400 | 24350 | 269 |
| 576 | 20230626 | 093400 | 1094333500 | 24350 | 24300 | 24350 | 24250 | 173 |
| 577 | 20230626 | 093300 | 1090129550 | 24300 | 24300 | 24350 | 24250 | 442 |
| 578 | 20230626 | 093200 | 1079388650 | 24350 | 24350 | 24400 | 24300 | 608 |
| 579 | 20230626 | 093100 | 1064583150 | 24350 | 24400 | 24400 | 24350 | 437 |
| 580 | 20230626 | 093000 | 1053935600 | 24500 | 24500 | 24550 | 24450 | 986 |
| 581 | 20230626 | 092900 | 1029783350 | 24500 | 24450 | 24500 | 24400 | 369 |
| 582 | 20230626 | 092800 | 1020744850 | 24450 | 24400 | 24500 | 24400 | 481 |
| 583 | 20230626 | 092700 | 1009008200 | 24350 | 24400 | 24400 | 24350 | 373 |
| 584 | 20230626 | 092600 | 999923200 | 24350 | 24350 | 24350 | 24300 | 346 |
| 585 | 20230626 | 092500 | 991498200 | 24350 | 24500 | 24500 | 24350 | 562 |
| 586 | 20230626 | 092400 | 977785250 | 24450 | 24450 | 24450 | 24350 | 312 |
| 587 | 20230626 | 092300 | 970160200 | 24450 | 24350 | 24450 | 24350 | 556 |
| 588 | 20230626 | 092200 | 956594700 | 24350 | 24400 | 24400 | 24350 | 337 |
| 589 | 20230626 | 092100 | 948374500 | 24450 | 24550 | 24550 | 24400 | 854 |
| 590 | 20230626 | 092000 | 927505600 | 24550 | 24550 | 24600 | 24500 | 2207 |
| 591 | 20230626 | 091900 | 873387250 | 24550 | 24500 | 24550 | 24450 | 2024 |
| 592 | 20230626 | 091800 | 823784250 | 24550 | 24400 | 24600 | 24400 | 3170 |
| 593 | 20230626 | 091700 | 746097600 | 24400 | 24400 | 24500 | 24200 | 4027 |
| 594 | 20230626 | 091600 | 647683700 | 24350 | 24250 | 24400 | 24200 | 1259 |
| 595 | 20230626 | 091500 | 617071550 | 24300 | 24150 | 24300 | 24100 | 324 |
| 596 | 20230626 | 091400 | 609224450 | 24100 | 24150 | 24150 | 24100 | 839 |
| 597 | 20230626 | 091300 | 588964050 | 24150 | 24200 | 24200 | 24150 | 372 |
| 598 | 20230626 | 091200 | 579961850 | 24150 | 24200 | 24300 | 24150 | 253 |
| 599 | 20230626 | 091100 | 573839000 | 24300 | 24300 | 24350 | 24200 | 810 |
| 600 | 20230626 | 091000 | 554133150 | 24300 | 24200 | 24300 | 24200 | 461 |
| 601 | 20230626 | 090900 | 542940650 | 24200 | 24250 | 24300 | 24200 | 1129 |
| 602 | 20230626 | 090800 | 515576300 | 24300 | 24200 | 24300 | 24150 | 672 |
| 603 | 20230626 | 090700 | 499287950 | 24200 | 24200 | 24200 | 24150 | 405 |
| 604 | 20230626 | 090600 | 489487000 | 24200 | 24200 | 24200 | 24200 | 265 |
| 605 | 20230626 | 090500 | 483074000 | 24200 | 24150 | 24250 | 24150 | 670 |
| 606 | 20230626 | 090400 | 466869300 | 24100 | 24100 | 24150 | 24100 | 427 |
| 607 | 20230626 | 090300 | 456578500 | 24150 | 24250 | 24300 | 24150 | 1769 |
| 608 | 20230626 | 090200 | 413748350 | 24300 | 24100 | 24500 | 24100 | 8679 |
| 609 | 20230626 | 090100 | 201881250 | 24200 | 23900 | 24200 | 23850 | 4343 |
| 610 | 20230626 | 090000 | 97503250 | 23950 | 23850 | 23950 | 23800 | 4083 |