34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 193000 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 7444 |
| 3 | 20230619 | 192900 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 4 | 20230619 | 192800 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 5 | 20230619 | 192700 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 6 | 20230619 | 192600 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 7 | 20230619 | 192500 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 8 | 20230619 | 192400 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 9 | 20230619 | 192300 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 10 | 20230619 | 192200 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 11 | 20230619 | 192100 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 12 | 20230619 | 192000 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 13 | 20230619 | 191900 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 14 | 20230619 | 191800 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 15 | 20230619 | 191700 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 16 | 20230619 | 191600 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 17 | 20230619 | 191500 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 18 | 20230619 | 191400 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 19 | 20230619 | 191300 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 20 | 20230619 | 191200 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 21 | 20230619 | 191100 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 22 | 20230619 | 191000 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 23 | 20230619 | 190900 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 24 | 20230619 | 190800 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 25 | 20230619 | 190700 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 26 | 20230619 | 190600 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 27 | 20230619 | 190500 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 28 | 20230619 | 190400 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 29 | 20230619 | 190300 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 30 | 20230619 | 190200 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 31 | 20230619 | 190100 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 32 | 20230619 | 190000 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 7444 |
| 33 | 20230619 | 185900 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 34 | 20230619 | 185800 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 35 | 20230619 | 185700 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 36 | 20230619 | 185600 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 37 | 20230619 | 185500 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 38 | 20230619 | 185400 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 39 | 20230619 | 185300 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 40 | 20230619 | 185200 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 41 | 20230619 | 185100 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 42 | 20230619 | 185000 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 43 | 20230619 | 184900 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 44 | 20230619 | 184800 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 45 | 20230619 | 184700 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 46 | 20230619 | 184600 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 47 | 20230619 | 184500 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 48 | 20230619 | 184400 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 49 | 20230619 | 184300 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 50 | 20230619 | 184200 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 51 | 20230619 | 184100 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 52 | 20230619 | 184000 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 53 | 20230619 | 183900 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 54 | 20230619 | 183800 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 55 | 20230619 | 183700 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 56 | 20230619 | 183600 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 57 | 20230619 | 183500 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 58 | 20230619 | 183400 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 59 | 20230619 | 183300 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 60 | 20230619 | 183200 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 61 | 20230619 | 183100 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 62 | 20230619 | 183000 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 7444 |
| 63 | 20230619 | 182900 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 64 | 20230619 | 182800 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 65 | 20230619 | 182700 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 66 | 20230619 | 182600 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 67 | 20230619 | 182500 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 68 | 20230619 | 182400 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 69 | 20230619 | 182300 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 70 | 20230619 | 182200 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 71 | 20230619 | 182100 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 72 | 20230619 | 182000 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 73 | 20230619 | 181900 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 74 | 20230619 | 181800 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 75 | 20230619 | 181700 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 76 | 20230619 | 181600 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 77 | 20230619 | 181500 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 78 | 20230619 | 181400 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 79 | 20230619 | 181300 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 80 | 20230619 | 181200 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 81 | 20230619 | 181100 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 82 | 20230619 | 181000 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 83 | 20230619 | 180900 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 84 | 20230619 | 180800 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 85 | 20230619 | 180700 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 86 | 20230619 | 180600 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 87 | 20230619 | 180500 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 88 | 20230619 | 180400 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 89 | 20230619 | 180300 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 90 | 20230619 | 180200 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 91 | 20230619 | 180100 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 92 | 20230619 | 180000 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 7444 |
| 93 | 20230619 | 175900 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 94 | 20230619 | 175800 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 95 | 20230619 | 175700 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 96 | 20230619 | 175600 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 97 | 20230619 | 175500 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 98 | 20230619 | 175400 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 99 | 20230619 | 175300 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 100 | 20230619 | 175200 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 101 | 20230619 | 175100 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 102 | 20230619 | 175000 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 103 | 20230619 | 174900 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 104 | 20230619 | 174800 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 105 | 20230619 | 174700 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 106 | 20230619 | 174600 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 107 | 20230619 | 174500 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 108 | 20230619 | 174400 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 109 | 20230619 | 174300 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 110 | 20230619 | 174200 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 111 | 20230619 | 174100 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 112 | 20230619 | 174000 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 113 | 20230619 | 173900 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 114 | 20230619 | 173800 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 115 | 20230619 | 173700 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 116 | 20230619 | 173600 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 117 | 20230619 | 173500 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 118 | 20230619 | 173400 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 119 | 20230619 | 173300 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 120 | 20230619 | 173200 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 121 | 20230619 | 173100 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 122 | 20230619 | 173000 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 7444 |
| 123 | 20230619 | 172900 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 124 | 20230619 | 172800 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 125 | 20230619 | 172700 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 126 | 20230619 | 172600 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 127 | 20230619 | 172500 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 128 | 20230619 | 172400 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 129 | 20230619 | 172300 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 130 | 20230619 | 172200 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 131 | 20230619 | 172100 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 132 | 20230619 | 172000 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 133 | 20230619 | 171900 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 134 | 20230619 | 171800 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 135 | 20230619 | 171700 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 136 | 20230619 | 171600 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 137 | 20230619 | 171500 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 138 | 20230619 | 171400 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 139 | 20230619 | 171300 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 140 | 20230619 | 171200 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 141 | 20230619 | 171100 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 142 | 20230619 | 171000 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 143 | 20230619 | 170900 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 144 | 20230619 | 170800 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 145 | 20230619 | 170700 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 146 | 20230619 | 170600 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 147 | 20230619 | 170500 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 148 | 20230619 | 170400 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 149 | 20230619 | 170300 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 150 | 20230619 | 170200 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 151 | 20230619 | 170100 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 152 | 20230619 | 170000 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 7444 |
| 153 | 20230619 | 165900 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 154 | 20230619 | 165800 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 155 | 20230619 | 165700 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 156 | 20230619 | 165600 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 157 | 20230619 | 165500 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 158 | 20230619 | 165400 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 159 | 20230619 | 165300 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 160 | 20230619 | 165200 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 161 | 20230619 | 165100 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 162 | 20230619 | 165000 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 163 | 20230619 | 164900 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 164 | 20230619 | 164800 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 165 | 20230619 | 164700 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 166 | 20230619 | 164600 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 167 | 20230619 | 164500 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 168 | 20230619 | 164400 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 169 | 20230619 | 164300 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 170 | 20230619 | 164200 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 171 | 20230619 | 164100 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 172 | 20230619 | 164000 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 173 | 20230619 | 163900 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 174 | 20230619 | 163800 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 175 | 20230619 | 163700 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 176 | 20230619 | 163600 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 177 | 20230619 | 163500 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 178 | 20230619 | 163400 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 179 | 20230619 | 163300 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 180 | 20230619 | 163200 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 181 | 20230619 | 163100 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 182 | 20230619 | 163000 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 7444 |
| 183 | 20230619 | 162900 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 184 | 20230619 | 162800 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 185 | 20230619 | 162700 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 186 | 20230619 | 162600 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 187 | 20230619 | 162500 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 188 | 20230619 | 162400 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 189 | 20230619 | 162300 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 190 | 20230619 | 162200 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 191 | 20230619 | 162100 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 192 | 20230619 | 162000 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 193 | 20230619 | 161900 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 194 | 20230619 | 161800 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 195 | 20230619 | 161700 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 196 | 20230619 | 161600 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 197 | 20230619 | 161500 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 198 | 20230619 | 161400 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 199 | 20230619 | 161300 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 200 | 20230619 | 161200 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 201 | 20230619 | 161100 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 202 | 20230619 | 161000 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 203 | 20230619 | 160900 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 204 | 20230619 | 160800 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 205 | 20230619 | 160700 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 206 | 20230619 | 160600 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 207 | 20230619 | 160500 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 208 | 20230619 | 160400 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 209 | 20230619 | 160300 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 210 | 20230619 | 160200 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 211 | 20230619 | 160100 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 212 | 20230619 | 160000 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 7444 |
| 213 | 20230619 | 155900 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 214 | 20230619 | 155800 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 215 | 20230619 | 155700 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 216 | 20230619 | 155600 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 217 | 20230619 | 155500 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 218 | 20230619 | 155400 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 219 | 20230619 | 155300 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 220 | 20230619 | 155200 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 221 | 20230619 | 155100 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 222 | 20230619 | 155000 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 223 | 20230619 | 154900 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 224 | 20230619 | 154800 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 225 | 20230619 | 154700 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 226 | 20230619 | 154600 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 227 | 20230619 | 154500 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 228 | 20230619 | 154400 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 229 | 20230619 | 154300 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 230 | 20230619 | 154200 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 231 | 20230619 | 154100 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 232 | 20230619 | 154000 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 233 | 20230619 | 153900 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 234 | 20230619 | 153800 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 235 | 20230619 | 153700 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 236 | 20230619 | 153600 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 237 | 20230619 | 153500 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 238 | 20230619 | 153400 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 239 | 20230619 | 153300 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 240 | 20230619 | 153200 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 241 | 20230619 | 153100 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 242 | 20230619 | 153000 | 9530226700 | 25500 | 25500 | 25500 | 25500 | 14888 |
| 243 | 20230619 | 152900 | 9340404700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 244 | 20230619 | 152800 | 9340404700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 245 | 20230619 | 152700 | 9340404700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 246 | 20230619 | 152600 | 9340404700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 247 | 20230619 | 152500 | 9340404700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 248 | 20230619 | 152400 | 9340404700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 249 | 20230619 | 152300 | 9340404700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 250 | 20230619 | 152200 | 9340404700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 251 | 20230619 | 152100 | 9340404700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 252 | 20230619 | 152000 | 9340404700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 253 | 20230619 | 151900 | 9340404700 | 25650 | 25600 | 25650 | 25600 | 381 |
| 254 | 20230619 | 151800 | 9330650000 | 25600 | 25550 | 25600 | 25550 | 242 |
| 255 | 20230619 | 151700 | 9324459750 | 25550 | 25600 | 25600 | 25550 | 1393 |
| 256 | 20230619 | 151600 | 9288819200 | 25600 | 25550 | 25600 | 25550 | 1405 |
| 257 | 20230619 | 151500 | 9252864600 | 25550 | 25550 | 25600 | 25550 | 537 |
| 258 | 20230619 | 151400 | 9239140500 | 25550 | 25450 | 25550 | 25450 | 839 |
| 259 | 20230619 | 151300 | 9217723700 | 25500 | 25500 | 25550 | 25450 | 744 |
| 260 | 20230619 | 151200 | 9198746000 | 25500 | 25500 | 25550 | 25450 | 424 |
| 261 | 20230619 | 151100 | 9187938300 | 25450 | 25500 | 25550 | 25450 | 681 |
| 262 | 20230619 | 151000 | 9170576100 | 25500 | 25450 | 25500 | 25450 | 865 |
| 263 | 20230619 | 150900 | 9148526550 | 25450 | 25500 | 25550 | 25450 | 1282 |
| 264 | 20230619 | 150800 | 9115826050 | 25500 | 25500 | 25550 | 25450 | 469 |
| 265 | 20230619 | 150700 | 9103876700 | 25450 | 25450 | 25500 | 25450 | 953 |
| 266 | 20230619 | 150600 | 9079611550 | 25450 | 25500 | 25500 | 25450 | 654 |
| 267 | 20230619 | 150500 | 9062954750 | 25500 | 25450 | 25500 | 25450 | 1186 |
| 268 | 20230619 | 150400 | 9032733500 | 25500 | 25450 | 25550 | 25450 | 1019 |
| 269 | 20230619 | 150300 | 9006765150 | 25450 | 25500 | 25550 | 25400 | 5154 |
| 270 | 20230619 | 150200 | 8875600150 | 25500 | 25450 | 25550 | 25450 | 723 |
| 271 | 20230619 | 150100 | 8857160600 | 25450 | 25450 | 25500 | 25450 | 696 |
| 272 | 20230619 | 150000 | 8839441400 | 25450 | 25500 | 25550 | 25450 | 605 |
| 273 | 20230619 | 145900 | 8824031450 | 25550 | 25450 | 25550 | 25450 | 673 |
| 274 | 20230619 | 145800 | 8806897100 | 25450 | 25450 | 25500 | 25450 | 1231 |
| 275 | 20230619 | 145700 | 8775524750 | 25450 | 25450 | 25500 | 25400 | 4004 |
| 276 | 20230619 | 145600 | 8673586850 | 25500 | 25450 | 25550 | 25400 | 1614 |
| 277 | 20230619 | 145500 | 8632449750 | 25400 | 25400 | 25550 | 25350 | 9434 |
| 278 | 20230619 | 145400 | 8392336000 | 25350 | 25350 | 25400 | 25300 | 1113 |
| 279 | 20230619 | 145300 | 8364119650 | 25350 | 25350 | 25400 | 25350 | 608 |
| 280 | 20230619 | 145200 | 8348702050 | 25350 | 25350 | 25350 | 25300 | 527 |
| 281 | 20230619 | 145100 | 8335351050 | 25300 | 25400 | 25400 | 25300 | 2730 |
| 282 | 20230619 | 145000 | 8266164550 | 25400 | 25400 | 25450 | 25350 | 680 |
| 283 | 20230619 | 144900 | 8248908900 | 25400 | 25400 | 25450 | 25350 | 629 |
| 284 | 20230619 | 144800 | 8232926950 | 25350 | 25350 | 25450 | 25350 | 838 |
| 285 | 20230619 | 144700 | 8211660400 | 25350 | 25350 | 25450 | 25350 | 831 |
| 286 | 20230619 | 144600 | 8190566100 | 25350 | 25400 | 25450 | 25350 | 966 |
| 287 | 20230619 | 144500 | 8166035200 | 25400 | 25450 | 25500 | 25400 | 728 |
| 288 | 20230619 | 144400 | 8147516450 | 25400 | 25350 | 25500 | 25350 | 1293 |
| 289 | 20230619 | 144300 | 8114698300 | 25350 | 25450 | 25450 | 25350 | 2828 |
| 290 | 20230619 | 144200 | 8042858350 | 25450 | 25450 | 25500 | 25450 | 495 |
| 291 | 20230619 | 144100 | 8030254850 | 25450 | 25450 | 25500 | 25450 | 377 |
| 292 | 20230619 | 144000 | 8020659150 | 25450 | 25450 | 25500 | 25450 | 505 |
| 293 | 20230619 | 143900 | 8007802600 | 25450 | 25400 | 25500 | 25400 | 461 |
| 294 | 20230619 | 143800 | 7996072000 | 25400 | 25450 | 25500 | 25400 | 562 |
| 295 | 20230619 | 143700 | 7981785750 | 25450 | 25450 | 25500 | 25450 | 911 |
| 296 | 20230619 | 143600 | 7958595450 | 25450 | 25450 | 25500 | 25450 | 331 |
| 297 | 20230619 | 143500 | 7950170150 | 25500 | 25450 | 25500 | 25450 | 678 |
| 298 | 20230619 | 143400 | 7932911450 | 25450 | 25400 | 25500 | 25400 | 432 |
| 299 | 20230619 | 143300 | 7921926550 | 25400 | 25400 | 25500 | 25400 | 417 |
| 300 | 20230619 | 143200 | 7911327900 | 25400 | 25400 | 25500 | 25400 | 462 |
| 301 | 20230619 | 143100 | 7899580250 | 25400 | 25400 | 25450 | 25400 | 473 |
| 302 | 20230619 | 143000 | 7887557750 | 25450 | 25400 | 25450 | 25400 | 506 |
| 303 | 20230619 | 142900 | 7874699000 | 25450 | 25450 | 25500 | 25400 | 1195 |
| 304 | 20230619 | 142800 | 7844337500 | 25450 | 25400 | 25500 | 25400 | 2126 |
| 305 | 20230619 | 142700 | 7790327200 | 25400 | 25400 | 25450 | 25400 | 312 |
| 306 | 20230619 | 142600 | 7782394200 | 25500 | 25450 | 25500 | 25400 | 504 |
| 307 | 20230619 | 142500 | 7769567400 | 25450 | 25450 | 25500 | 25450 | 540 |
| 308 | 20230619 | 142400 | 7755814050 | 25500 | 25400 | 25500 | 25400 | 434 |
| 309 | 20230619 | 142300 | 7744769750 | 25400 | 25350 | 25550 | 25350 | 511 |
| 310 | 20230619 | 142200 | 7731771250 | 25400 | 25550 | 25550 | 25400 | 3132 |
| 311 | 20230619 | 142100 | 7652152200 | 25500 | 25550 | 25550 | 25500 | 1202 |
| 312 | 20230619 | 142000 | 7621491400 | 25500 | 25550 | 25600 | 25500 | 347 |
| 313 | 20230619 | 141900 | 7612628850 | 25550 | 25500 | 25550 | 25450 | 744 |
| 314 | 20230619 | 141800 | 7593660550 | 25500 | 25400 | 25550 | 25350 | 5028 |
| 315 | 20230619 | 141700 | 7465838900 | 25400 | 25450 | 25500 | 25400 | 4672 |
| 316 | 20230619 | 141600 | 7347021150 | 25450 | 25500 | 25550 | 25450 | 1534 |
| 317 | 20230619 | 141500 | 7307911900 | 25500 | 25600 | 25650 | 25450 | 1108 |
| 318 | 20230619 | 141400 | 7279609850 | 25650 | 25550 | 25650 | 25550 | 804 |
| 319 | 20230619 | 141300 | 7259032250 | 25600 | 25550 | 25600 | 25500 | 1869 |
| 320 | 20230619 | 141200 | 7211305150 | 25550 | 25500 | 25550 | 25500 | 491 |
| 321 | 20230619 | 141100 | 7198761400 | 25500 | 25550 | 25600 | 25500 | 515 |
| 322 | 20230619 | 141000 | 7185606900 | 25550 | 25550 | 25650 | 25500 | 772 |
| 323 | 20230619 | 140900 | 7165877250 | 25550 | 25600 | 25650 | 25500 | 2415 |
| 324 | 20230619 | 140800 | 7104169600 | 25550 | 25400 | 25600 | 25400 | 5892 |
| 325 | 20230619 | 140700 | 6953672300 | 25400 | 25450 | 25500 | 25400 | 1506 |
| 326 | 20230619 | 140600 | 6915346650 | 25450 | 25450 | 25500 | 25400 | 1795 |
| 327 | 20230619 | 140500 | 6869661350 | 25400 | 25600 | 25600 | 25400 | 10219 |
| 328 | 20230619 | 140400 | 6609057700 | 25600 | 25550 | 25600 | 25550 | 171 |
| 329 | 20230619 | 140300 | 6604684150 | 25550 | 25600 | 25650 | 25550 | 403 |
| 330 | 20230619 | 140200 | 6594368500 | 25600 | 25550 | 25600 | 25550 | 318 |
| 331 | 20230619 | 140100 | 6586230350 | 25550 | 25550 | 25600 | 25550 | 697 |
| 332 | 20230619 | 140000 | 6568394450 | 25550 | 25600 | 25600 | 25550 | 195 |
| 333 | 20230619 | 135900 | 6563409700 | 25600 | 25600 | 25650 | 25550 | 1452 |
| 334 | 20230619 | 135800 | 6526239600 | 25650 | 25600 | 25700 | 25600 | 256 |
| 335 | 20230619 | 135700 | 6519680500 | 25600 | 25650 | 25700 | 25600 | 408 |
| 336 | 20230619 | 135600 | 6509216700 | 25650 | 25600 | 25650 | 25600 | 503 |
| 337 | 20230619 | 135500 | 6496335050 | 25600 | 25650 | 25650 | 25600 | 292 |
| 338 | 20230619 | 135400 | 6488858050 | 25700 | 25700 | 25700 | 25600 | 274 |
| 339 | 20230619 | 135300 | 6481830350 | 25700 | 25700 | 25700 | 25600 | 129 |
| 340 | 20230619 | 135200 | 6478522100 | 25650 | 25650 | 25700 | 25650 | 368 |
| 341 | 20230619 | 135100 | 6469078600 | 25600 | 25650 | 25700 | 25600 | 521 |
| 342 | 20230619 | 135000 | 6455727450 | 25650 | 25650 | 25700 | 25600 | 230 |
| 343 | 20230619 | 134900 | 6449832450 | 25600 | 25650 | 25700 | 25600 | 246 |
| 344 | 20230619 | 134800 | 6443526250 | 25600 | 25800 | 25800 | 25600 | 899 |
| 345 | 20230619 | 134700 | 6420485550 | 25650 | 25600 | 25800 | 25550 | 2567 |
| 346 | 20230619 | 134600 | 6354659800 | 25550 | 25550 | 25600 | 25550 | 366 |
| 347 | 20230619 | 134500 | 6345300950 | 25550 | 25550 | 25600 | 25550 | 1013 |
| 348 | 20230619 | 134400 | 6319401100 | 25600 | 25550 | 25600 | 25550 | 579 |
| 349 | 20230619 | 134300 | 6304585900 | 25550 | 25550 | 25600 | 25550 | 461 |
| 350 | 20230619 | 134200 | 6292795650 | 25550 | 25600 | 25600 | 25550 | 379 |
| 351 | 20230619 | 134100 | 6283101000 | 25550 | 25550 | 25600 | 25550 | 195 |
| 352 | 20230619 | 134000 | 6278117150 | 25550 | 25650 | 25650 | 25550 | 423 |
| 353 | 20230619 | 133900 | 6267295950 | 25600 | 25600 | 25700 | 25600 | 3799 |
| 354 | 20230619 | 133800 | 6170030500 | 25650 | 25650 | 25700 | 25600 | 867 |
| 355 | 20230619 | 133700 | 6147791550 | 25650 | 25650 | 25700 | 25650 | 306 |
| 356 | 20230619 | 133600 | 6139933900 | 25650 | 25750 | 25750 | 25650 | 414 |
| 357 | 20230619 | 133500 | 6129290400 | 25750 | 25750 | 25750 | 25700 | 295 |
| 358 | 20230619 | 133400 | 6121702250 | 25700 | 25700 | 25750 | 25650 | 380 |
| 359 | 20230619 | 133300 | 6111935700 | 25700 | 25700 | 25700 | 25650 | 1148 |
| 360 | 20230619 | 133200 | 6082435050 | 25700 | 25650 | 25700 | 25650 | 499 |
| 361 | 20230619 | 133100 | 6069619100 | 25650 | 25700 | 25700 | 25650 | 159 |
| 362 | 20230619 | 133000 | 6065535950 | 25700 | 25700 | 25700 | 25650 | 204 |
| 363 | 20230619 | 132900 | 6060300050 | 25650 | 25650 | 25700 | 25650 | 234 |
| 364 | 20230619 | 132800 | 6054294600 | 25650 | 25700 | 25700 | 25650 | 216 |
| 365 | 20230619 | 132700 | 6048747150 | 25650 | 25600 | 25650 | 25600 | 302 |
| 366 | 20230619 | 132600 | 6041010200 | 25600 | 25600 | 25650 | 25600 | 1111 |
| 367 | 20230619 | 132500 | 6012558600 | 25650 | 25750 | 25750 | 25650 | 1357 |
| 368 | 20230619 | 132400 | 5977731000 | 25700 | 25750 | 25800 | 25700 | 1964 |
| 369 | 20230619 | 132300 | 5927233750 | 25700 | 25750 | 25800 | 25700 | 1095 |
| 370 | 20230619 | 132200 | 5899034750 | 25750 | 25750 | 25800 | 25750 | 338 |
| 371 | 20230619 | 132100 | 5890328700 | 25800 | 25850 | 25850 | 25750 | 336 |
| 372 | 20230619 | 132000 | 5881659850 | 25800 | 25850 | 25850 | 25800 | 158 |
| 373 | 20230619 | 131900 | 5877578550 | 25800 | 25800 | 25850 | 25750 | 1053 |
| 374 | 20230619 | 131800 | 5850411950 | 25800 | 25850 | 25850 | 25800 | 165 |
| 375 | 20230619 | 131700 | 5846149850 | 25800 | 25850 | 25850 | 25800 | 199 |
| 376 | 20230619 | 131600 | 5841012000 | 25800 | 25850 | 25850 | 25750 | 238 |
| 377 | 20230619 | 131500 | 5834871350 | 25850 | 25800 | 25850 | 25750 | 623 |
| 378 | 20230619 | 131400 | 5818794900 | 25800 | 25850 | 25850 | 25800 | 459 |
| 379 | 20230619 | 131300 | 5806949250 | 25850 | 25850 | 25900 | 25800 | 379 |
| 380 | 20230619 | 131200 | 5797151500 | 25850 | 25900 | 25950 | 25850 | 188 |
| 381 | 20230619 | 131100 | 5792283400 | 25900 | 25900 | 25900 | 25850 | 642 |
| 382 | 20230619 | 131000 | 5775655800 | 25900 | 25950 | 25950 | 25900 | 174 |
| 383 | 20230619 | 130900 | 5771148200 | 25900 | 25900 | 25950 | 25850 | 215 |
| 384 | 20230619 | 130800 | 5765572500 | 25900 | 25950 | 26000 | 25900 | 905 |
| 385 | 20230619 | 130700 | 5742086850 | 26000 | 25950 | 26050 | 25950 | 203 |
| 386 | 20230619 | 130600 | 5736807300 | 26000 | 25950 | 26100 | 25950 | 131 |
| 387 | 20230619 | 130500 | 5733403800 | 25950 | 26000 | 26000 | 25850 | 455 |
| 388 | 20230619 | 130400 | 5721619200 | 25950 | 25950 | 26000 | 25950 | 114 |
| 389 | 20230619 | 130300 | 5718660700 | 25950 | 25900 | 26000 | 25900 | 145 |
| 390 | 20230619 | 130200 | 5714898350 | 25950 | 25900 | 26100 | 25900 | 886 |
| 391 | 20230619 | 130100 | 5691839650 | 25950 | 26000 | 26000 | 25900 | 212 |
| 392 | 20230619 | 130000 | 5686334900 | 26000 | 26050 | 26050 | 25950 | 102 |
| 393 | 20230619 | 125900 | 5683682500 | 26000 | 26000 | 26100 | 26000 | 253 |
| 394 | 20230619 | 125800 | 5677092700 | 26050 | 26100 | 26100 | 26000 | 496 |
| 395 | 20230619 | 125700 | 5664168150 | 25900 | 25950 | 25950 | 25900 | 84 |
| 396 | 20230619 | 125600 | 5661991150 | 25900 | 25900 | 25950 | 25900 | 211 |
| 397 | 20230619 | 125500 | 5656521650 | 25900 | 25950 | 25950 | 25900 | 525 |
| 398 | 20230619 | 125400 | 5642920200 | 25950 | 26100 | 26100 | 25950 | 327 |
| 399 | 20230619 | 125300 | 5634428800 | 26050 | 26000 | 26100 | 25950 | 908 |
| 400 | 20230619 | 125200 | 5610771950 | 25950 | 26000 | 26000 | 25900 | 65 |
| 401 | 20230619 | 125100 | 5609084550 | 25950 | 26000 | 26000 | 25900 | 280 |
| 402 | 20230619 | 125000 | 5601820200 | 25950 | 25950 | 26050 | 25950 | 560 |
| 403 | 20230619 | 124900 | 5587278350 | 26000 | 26100 | 26150 | 26000 | 1991 |
| 404 | 20230619 | 124800 | 5535446150 | 26100 | 26100 | 26150 | 26050 | 262 |
| 405 | 20230619 | 124700 | 5528604950 | 26050 | 26150 | 26150 | 26050 | 155 |
| 406 | 20230619 | 124600 | 5524558050 | 26150 | 26100 | 26150 | 26050 | 34 |
| 407 | 20230619 | 124500 | 5523671150 | 26100 | 26150 | 26150 | 26100 | 530 |
| 408 | 20230619 | 124400 | 5509834450 | 26150 | 26150 | 26150 | 26150 | 62 |
| 409 | 20230619 | 124300 | 5508213150 | 26150 | 26150 | 26150 | 26150 | 86 |
| 410 | 20230619 | 124200 | 5505964250 | 26150 | 26150 | 26150 | 26100 | 94 |
| 411 | 20230619 | 124100 | 5503506250 | 26100 | 26100 | 26150 | 26100 | 55 |
| 412 | 20230619 | 124000 | 5502070200 | 26100 | 26150 | 26150 | 26100 | 92 |
| 413 | 20230619 | 123900 | 5499664550 | 26150 | 26150 | 26150 | 26150 | 173 |
| 414 | 20230619 | 123800 | 5495140600 | 26150 | 26150 | 26150 | 26150 | 4 |
| 415 | 20230619 | 123700 | 5495036000 | 26150 | 26100 | 26150 | 26100 | 961 |
| 416 | 20230619 | 123600 | 5469928900 | 26050 | 26100 | 26100 | 26050 | 152 |
| 417 | 20230619 | 123500 | 5465964400 | 26100 | 26100 | 26100 | 26050 | 62 |
| 418 | 20230619 | 123400 | 5464346300 | 26100 | 26100 | 26100 | 26100 | 93 |
| 419 | 20230619 | 123300 | 5461919000 | 26100 | 26100 | 26100 | 26100 | 30 |
| 420 | 20230619 | 123200 | 5461136000 | 26100 | 26050 | 26100 | 26000 | 348 |
| 421 | 20230619 | 123100 | 5452066950 | 26100 | 26100 | 26100 | 26100 | 268 |
| 422 | 20230619 | 123000 | 5445072150 | 26150 | 26150 | 26150 | 26150 | 17 |
| 423 | 20230619 | 122900 | 5444627600 | 26150 | 26150 | 26150 | 26150 | 107 |
| 424 | 20230619 | 122800 | 5441829550 | 26150 | 26100 | 26200 | 26100 | 818 |
| 425 | 20230619 | 122700 | 5420435650 | 26050 | 26100 | 26100 | 26050 | 27 |
| 426 | 20230619 | 122600 | 5419731000 | 26100 | 26000 | 26100 | 26000 | 479 |
| 427 | 20230619 | 122500 | 5407244600 | 26050 | 26050 | 26050 | 26050 | 168 |
| 428 | 20230619 | 122400 | 5402868200 | 26050 | 26000 | 26050 | 26000 | 121 |
| 429 | 20230619 | 122300 | 5399721500 | 26000 | 26050 | 26050 | 26000 | 108 |
| 430 | 20230619 | 122200 | 5396909400 | 26050 | 26100 | 26100 | 26050 | 728 |
| 431 | 20230619 | 122100 | 5377944250 | 26100 | 26100 | 26100 | 26050 | 151 |
| 432 | 20230619 | 122000 | 5374005150 | 26100 | 26100 | 26100 | 26050 | 241 |
| 433 | 20230619 | 121900 | 5367715100 | 26100 | 26100 | 26100 | 26100 | 43 |
| 434 | 20230619 | 121800 | 5366592800 | 26050 | 26050 | 26050 | 26050 | 95 |
| 435 | 20230619 | 121700 | 5364118050 | 26050 | 26050 | 26050 | 26050 | 73 |
| 436 | 20230619 | 121600 | 5362216400 | 26050 | 26050 | 26050 | 25950 | 72 |
| 437 | 20230619 | 121500 | 5360343400 | 25950 | 26100 | 26100 | 25950 | 229 |
| 438 | 20230619 | 121400 | 5354383800 | 26000 | 26100 | 26100 | 26000 | 97 |
| 439 | 20230619 | 121300 | 5351853300 | 26050 | 26100 | 26100 | 26050 | 52 |
| 440 | 20230619 | 121200 | 5350497100 | 26100 | 26100 | 26100 | 26100 | 101 |
| 441 | 20230619 | 121100 | 5347861000 | 26050 | 26050 | 26100 | 26050 | 882 |
| 442 | 20230619 | 121000 | 5324884200 | 26100 | 26100 | 26150 | 26100 | 616 |
| 443 | 20230619 | 120900 | 5308803300 | 26100 | 26100 | 26100 | 26050 | 100 |
| 444 | 20230619 | 120800 | 5306193550 | 26050 | 26050 | 26050 | 26050 | 29 |
| 445 | 20230619 | 120700 | 5305438100 | 26100 | 26100 | 26100 | 26100 | 160 |
| 446 | 20230619 | 120600 | 5301262100 | 26100 | 26050 | 26100 | 26050 | 158 |
| 447 | 20230619 | 120500 | 5297138550 | 26100 | 26100 | 26100 | 26100 | 16 |
| 448 | 20230619 | 120400 | 5296720950 | 26100 | 26050 | 26100 | 26000 | 217 |
| 449 | 20230619 | 120300 | 5291066450 | 26100 | 26100 | 26100 | 26000 | 323 |
| 450 | 20230619 | 120200 | 5282654400 | 26100 | 26050 | 26100 | 26050 | 761 |
| 451 | 20230619 | 120100 | 5262823500 | 26050 | 26050 | 26050 | 26050 | 99 |
| 452 | 20230619 | 120000 | 5260244550 | 26050 | 26050 | 26050 | 26050 | 24 |
| 453 | 20230619 | 115900 | 5259619350 | 26050 | 26100 | 26100 | 26000 | 1325 |
| 454 | 20230619 | 115800 | 5225102050 | 26100 | 26100 | 26100 | 26050 | 117 |
| 455 | 20230619 | 115700 | 5222049350 | 26100 | 26050 | 26100 | 26050 | 55 |
| 456 | 20230619 | 115600 | 5220613950 | 26100 | 26100 | 26100 | 26100 | 103 |
| 457 | 20230619 | 115500 | 5217925650 | 26050 | 26050 | 26100 | 26050 | 95 |
| 458 | 20230619 | 115400 | 5215446450 | 26100 | 26100 | 26100 | 26100 | 64 |
| 459 | 20230619 | 115300 | 5213776050 | 26050 | 26100 | 26100 | 26050 | 114 |
| 460 | 20230619 | 115200 | 5210800700 | 26100 | 26100 | 26100 | 26050 | 885 |
| 461 | 20230619 | 115100 | 5187702400 | 26050 | 26050 | 26100 | 26050 | 423 |
| 462 | 20230619 | 115000 | 5176679250 | 26050 | 26050 | 26050 | 26000 | 158 |
| 463 | 20230619 | 114900 | 5172565300 | 26000 | 26050 | 26050 | 26000 | 83 |
| 464 | 20230619 | 114800 | 5170403450 | 26050 | 26050 | 26050 | 26050 | 110 |
| 465 | 20230619 | 114700 | 5167537950 | 26050 | 26050 | 26100 | 26000 | 693 |
| 466 | 20230619 | 114600 | 5149498700 | 26100 | 26100 | 26100 | 26100 | 75 |
| 467 | 20230619 | 114500 | 5147541200 | 26100 | 26100 | 26100 | 26100 | 95 |
| 468 | 20230619 | 114400 | 5145061700 | 26100 | 26100 | 26100 | 26050 | 147 |
| 469 | 20230619 | 114300 | 5141227400 | 26100 | 26100 | 26100 | 26100 | 793 |
| 470 | 20230619 | 114200 | 5120530100 | 26100 | 26200 | 26200 | 26100 | 337 |
| 471 | 20230619 | 114100 | 5111722750 | 26200 | 26150 | 26200 | 26150 | 114 |
| 472 | 20230619 | 114000 | 5108739900 | 26150 | 26150 | 26150 | 26150 | 232 |
| 473 | 20230619 | 113900 | 5102673100 | 26150 | 26200 | 26200 | 26150 | 487 |
| 474 | 20230619 | 113800 | 5089933350 | 26150 | 26200 | 26200 | 26150 | 117 |
| 475 | 20230619 | 113700 | 5086871950 | 26200 | 26150 | 26200 | 26050 | 1092 |
| 476 | 20230619 | 113600 | 5058321750 | 26150 | 26150 | 26200 | 26150 | 519 |
| 477 | 20230619 | 113500 | 5044736050 | 26150 | 26150 | 26200 | 26150 | 816 |
| 478 | 20230619 | 113400 | 5023360350 | 26150 | 26100 | 26150 | 26100 | 2603 |
| 479 | 20230619 | 113300 | 4955392700 | 26150 | 26100 | 26150 | 26100 | 532 |
| 480 | 20230619 | 113200 | 4941494500 | 26100 | 26050 | 26100 | 26050 | 1314 |
| 481 | 20230619 | 113100 | 4907205950 | 26100 | 26050 | 26100 | 26050 | 192 |
| 482 | 20230619 | 113000 | 4902199800 | 26100 | 26100 | 26100 | 26050 | 87 |
| 483 | 20230619 | 112900 | 4899929350 | 26050 | 26050 | 26050 | 26000 | 831 |
| 484 | 20230619 | 112800 | 4878281900 | 26050 | 26050 | 26050 | 26050 | 169 |
| 485 | 20230619 | 112700 | 4873879450 | 26050 | 26050 | 26050 | 26050 | 32 |
| 486 | 20230619 | 112600 | 4873045850 | 26050 | 26050 | 26050 | 26000 | 113 |
| 487 | 20230619 | 112500 | 4870102500 | 26050 | 26050 | 26050 | 26000 | 141 |
| 488 | 20230619 | 112400 | 4866430350 | 26000 | 26050 | 26050 | 26000 | 34 |
| 489 | 20230619 | 112300 | 4865545150 | 26000 | 26000 | 26000 | 26000 | 164 |
| 490 | 20230619 | 112200 | 4861281150 | 26050 | 26050 | 26050 | 26000 | 39 |
| 491 | 20230619 | 112100 | 4860265800 | 26000 | 25950 | 26050 | 25900 | 478 |
| 492 | 20230619 | 112000 | 4847857600 | 25950 | 25950 | 26050 | 25950 | 247 |
| 493 | 20230619 | 111900 | 4841443000 | 26000 | 25950 | 26000 | 25950 | 206 |
| 494 | 20230619 | 111800 | 4836095100 | 25950 | 25950 | 26000 | 25950 | 2091 |
| 495 | 20230619 | 111700 | 4781790250 | 25950 | 25950 | 25950 | 25950 | 88 |
| 496 | 20230619 | 111600 | 4779506650 | 25950 | 25950 | 25950 | 25900 | 178 |
| 497 | 20230619 | 111500 | 4774890550 | 25950 | 25950 | 25950 | 25900 | 205 |
| 498 | 20230619 | 111400 | 4769572400 | 25900 | 26000 | 26000 | 25900 | 683 |
| 499 | 20230619 | 111300 | 4751846050 | 26050 | 26000 | 26050 | 26000 | 545 |
| 500 | 20230619 | 111200 | 4737665850 | 26000 | 25950 | 26000 | 25950 | 340 |
| 501 | 20230619 | 111100 | 4728830400 | 25950 | 26000 | 26000 | 25950 | 254 |
| 502 | 20230619 | 111000 | 4722238550 | 26000 | 26000 | 26000 | 26000 | 92 |
| 503 | 20230619 | 110900 | 4719846550 | 26000 | 25950 | 26000 | 25950 | 1246 |
| 504 | 20230619 | 110800 | 4687466000 | 25950 | 25950 | 25950 | 25900 | 1120 |
| 505 | 20230619 | 110700 | 4658402350 | 25950 | 25950 | 25950 | 25950 | 93 |
| 506 | 20230619 | 110600 | 4655989000 | 25950 | 25950 | 25950 | 25950 | 138 |
| 507 | 20230619 | 110500 | 4652407900 | 25950 | 25950 | 25950 | 25950 | 15 |
| 508 | 20230619 | 110400 | 4652018650 | 25950 | 25950 | 25950 | 25900 | 658 |
| 509 | 20230619 | 110300 | 4634975100 | 25950 | 25950 | 25950 | 25950 | 114 |
| 510 | 20230619 | 110200 | 4632016800 | 25950 | 25950 | 25950 | 25950 | 116 |
| 511 | 20230619 | 110100 | 4629006600 | 25950 | 25900 | 25950 | 25900 | 118 |
| 512 | 20230619 | 110000 | 4625945300 | 25950 | 25950 | 25950 | 25900 | 221 |
| 513 | 20230619 | 105900 | 4620213200 | 25950 | 25900 | 25950 | 25900 | 364 |
| 514 | 20230619 | 105800 | 4610779650 | 25900 | 25900 | 25950 | 25900 | 192 |
| 515 | 20230619 | 105700 | 4605802000 | 25950 | 25950 | 25950 | 25950 | 67 |
| 516 | 20230619 | 105600 | 4604063350 | 25950 | 25900 | 25950 | 25900 | 269 |
| 517 | 20230619 | 105500 | 4597090900 | 25900 | 25900 | 25900 | 25850 | 146 |
| 518 | 20230619 | 105400 | 4593312000 | 25800 | 25950 | 25950 | 25800 | 3460 |
| 519 | 20230619 | 105300 | 4503983550 | 25950 | 25900 | 25950 | 25900 | 213 |
| 520 | 20230619 | 105200 | 4498462300 | 25950 | 25950 | 25950 | 25950 | 36 |
| 521 | 20230619 | 105100 | 4497528100 | 25950 | 25950 | 26000 | 25900 | 959 |
| 522 | 20230619 | 105000 | 4472638900 | 25900 | 25950 | 25950 | 25900 | 229 |
| 523 | 20230619 | 104900 | 4466703150 | 25950 | 25950 | 25950 | 25900 | 121 |
| 524 | 20230619 | 104800 | 4463563650 | 25950 | 25950 | 25950 | 25950 | 152 |
| 525 | 20230619 | 104700 | 4459619250 | 25950 | 25950 | 25950 | 25900 | 826 |
| 526 | 20230619 | 104600 | 4438213300 | 25900 | 25900 | 25900 | 25900 | 1413 |
| 527 | 20230619 | 104500 | 4401616600 | 25900 | 25950 | 25950 | 25850 | 315 |
| 528 | 20230619 | 104400 | 4393467400 | 25950 | 25950 | 25950 | 25900 | 112 |
| 529 | 20230619 | 104300 | 4390561800 | 25950 | 25950 | 25950 | 25850 | 76 |
| 530 | 20230619 | 104200 | 4388594600 | 25950 | 25900 | 26000 | 25850 | 1853 |
| 531 | 20230619 | 104100 | 4340610100 | 25900 | 25950 | 25950 | 25900 | 1017 |
| 532 | 20230619 | 104000 | 4314258550 | 25950 | 25950 | 25950 | 25900 | 103 |
| 533 | 20230619 | 103900 | 4311585750 | 25950 | 25950 | 25950 | 25850 | 133 |
| 534 | 20230619 | 103800 | 4308136500 | 25900 | 25900 | 25900 | 25850 | 204 |
| 535 | 20230619 | 103700 | 4302859150 | 25900 | 25900 | 25900 | 25900 | 98 |
| 536 | 20230619 | 103600 | 4300320950 | 25900 | 25900 | 25900 | 25850 | 389 |
| 537 | 20230619 | 103500 | 4290260550 | 25900 | 25950 | 25950 | 25900 | 264 |
| 538 | 20230619 | 103400 | 4283417750 | 26000 | 25950 | 26000 | 25950 | 932 |
| 539 | 20230619 | 103300 | 4259220650 | 25950 | 26000 | 26000 | 25950 | 135 |
| 540 | 20230619 | 103200 | 4255712350 | 26000 | 25950 | 26000 | 25900 | 109 |
| 541 | 20230619 | 103100 | 4252880750 | 26000 | 25900 | 26000 | 25900 | 614 |
| 542 | 20230619 | 103000 | 4236974250 | 25900 | 25800 | 25900 | 25800 | 82 |
| 543 | 20230619 | 102900 | 4234851350 | 25800 | 25800 | 25900 | 25800 | 454 |
| 544 | 20230619 | 102800 | 4223112450 | 25850 | 25950 | 26000 | 25850 | 567 |
| 545 | 20230619 | 102700 | 4208421050 | 26000 | 26000 | 26000 | 25950 | 529 |
| 546 | 20230619 | 102600 | 4194691150 | 26000 | 26000 | 26000 | 25950 | 164 |
| 547 | 20230619 | 102500 | 4190428150 | 26050 | 25950 | 26100 | 25950 | 4766 |
| 548 | 20230619 | 102400 | 4066304800 | 25950 | 25850 | 25950 | 25800 | 965 |
| 549 | 20230619 | 102300 | 4041324600 | 25800 | 25900 | 25950 | 25800 | 1984 |
| 550 | 20230619 | 102200 | 3990033450 | 25950 | 26000 | 26000 | 25900 | 539 |
| 551 | 20230619 | 102100 | 3976039750 | 25950 | 26050 | 26050 | 25950 | 1429 |
| 552 | 20230619 | 102000 | 3938897800 | 26050 | 26000 | 26050 | 26000 | 408 |
| 553 | 20230619 | 101900 | 3928283150 | 26000 | 26000 | 26050 | 25950 | 1113 |
| 554 | 20230619 | 101800 | 3899344100 | 26000 | 26100 | 26100 | 26000 | 1028 |
| 555 | 20230619 | 101700 | 3872585450 | 26100 | 26100 | 26100 | 26050 | 162 |
| 556 | 20230619 | 101600 | 3868360250 | 26050 | 26000 | 26100 | 26000 | 984 |
| 557 | 20230619 | 101500 | 3842735850 | 26000 | 26000 | 26000 | 25950 | 434 |
| 558 | 20230619 | 101400 | 3831454650 | 25950 | 26000 | 26000 | 25950 | 128 |
| 559 | 20230619 | 101300 | 3828127500 | 26000 | 26000 | 26050 | 26000 | 160 |
| 560 | 20230619 | 101200 | 3823964700 | 26000 | 25900 | 26000 | 25900 | 351 |
| 561 | 20230619 | 101100 | 3814850200 | 25900 | 25900 | 25900 | 25850 | 239 |
| 562 | 20230619 | 101000 | 3808666650 | 25900 | 25850 | 25900 | 25800 | 1493 |
| 563 | 20230619 | 100900 | 3770070600 | 25850 | 26000 | 26000 | 25800 | 1711 |
| 564 | 20230619 | 100800 | 3725781100 | 25950 | 26050 | 26100 | 25900 | 794 |
| 565 | 20230619 | 100700 | 3705154250 | 26100 | 25950 | 26100 | 25950 | 1611 |
| 566 | 20230619 | 100600 | 3663198300 | 25950 | 25950 | 25950 | 25900 | 457 |
| 567 | 20230619 | 100500 | 3651360250 | 25950 | 25850 | 25950 | 25850 | 216 |
| 568 | 20230619 | 100400 | 3645763200 | 25900 | 25900 | 25950 | 25900 | 360 |
| 569 | 20230619 | 100300 | 3636434450 | 25900 | 25850 | 25950 | 25850 | 870 |
| 570 | 20230619 | 100200 | 3613926500 | 25850 | 25950 | 25950 | 25850 | 1087 |
| 571 | 20230619 | 100100 | 3585772450 | 26000 | 26050 | 26050 | 26000 | 806 |
| 572 | 20230619 | 100000 | 3564787700 | 26050 | 25900 | 26050 | 25900 | 2105 |
| 573 | 20230619 | 095900 | 3510092300 | 25900 | 25950 | 25950 | 25850 | 950 |
| 574 | 20230619 | 095800 | 3485483850 | 25850 | 26000 | 26000 | 25850 | 971 |
| 575 | 20230619 | 095700 | 3460314450 | 25950 | 25800 | 26000 | 25800 | 17603 |
| 576 | 20230619 | 095600 | 3005082300 | 25800 | 25800 | 25800 | 25750 | 1393 |
| 577 | 20230619 | 095500 | 2969144050 | 25800 | 25800 | 25800 | 25800 | 133 |
| 578 | 20230619 | 095400 | 2965712650 | 25800 | 25750 | 25800 | 25750 | 141 |
| 579 | 20230619 | 095300 | 2962078100 | 25750 | 25750 | 25750 | 25700 | 179 |
| 580 | 20230619 | 095200 | 2957472350 | 25750 | 25750 | 25750 | 25700 | 184 |
| 581 | 20230619 | 095100 | 2952736400 | 25700 | 25700 | 25700 | 25700 | 1037 |
| 582 | 20230619 | 095000 | 2926085500 | 25700 | 25650 | 25750 | 25650 | 794 |
| 583 | 20230619 | 094900 | 2905683400 | 25600 | 25550 | 25650 | 25550 | 503 |
| 584 | 20230619 | 094800 | 2892804450 | 25550 | 25600 | 25600 | 25550 | 1721 |
| 585 | 20230619 | 094700 | 2848827000 | 25600 | 25700 | 25700 | 25600 | 930 |
| 586 | 20230619 | 094600 | 2824997050 | 25700 | 25750 | 25800 | 25650 | 1071 |
| 587 | 20230619 | 094500 | 2797506750 | 25750 | 25800 | 25800 | 25700 | 1355 |
| 588 | 20230619 | 094400 | 2762646000 | 25800 | 25800 | 25800 | 25800 | 55 |
| 589 | 20230619 | 094300 | 2761227000 | 25800 | 25750 | 25800 | 25700 | 940 |
| 590 | 20230619 | 094200 | 2737041450 | 25700 | 25700 | 25800 | 25700 | 604 |
| 591 | 20230619 | 094100 | 2721516550 | 25700 | 25700 | 25750 | 25700 | 287 |
| 592 | 20230619 | 094000 | 2714139300 | 25650 | 25750 | 25750 | 25650 | 523 |
| 593 | 20230619 | 093900 | 2700705350 | 25750 | 25850 | 25850 | 25750 | 2296 |
| 594 | 20230619 | 093800 | 2641499050 | 25850 | 25700 | 25850 | 25700 | 6508 |
| 595 | 20230619 | 093700 | 2473568900 | 25800 | 25700 | 25800 | 25700 | 87 |
| 596 | 20230619 | 093600 | 2471330050 | 25700 | 25700 | 25800 | 25700 | 962 |
| 597 | 20230619 | 093500 | 2446570200 | 25650 | 25600 | 25650 | 25600 | 1062 |
| 598 | 20230619 | 093400 | 2419363500 | 25600 | 25650 | 25700 | 25600 | 2468 |
| 599 | 20230619 | 093300 | 2356163500 | 25650 | 25650 | 25700 | 25650 | 629 |
| 600 | 20230619 | 093200 | 2340024750 | 25650 | 25750 | 25750 | 25650 | 474 |
| 601 | 20230619 | 093100 | 2327861150 | 25750 | 25750 | 25750 | 25700 | 784 |
| 602 | 20230619 | 093000 | 2307704100 | 25750 | 25700 | 25750 | 25650 | 555 |
| 603 | 20230619 | 092900 | 2293443550 | 25700 | 25600 | 25700 | 25550 | 872 |
| 604 | 20230619 | 092800 | 2271106800 | 25550 | 25550 | 25600 | 25550 | 1053 |
| 605 | 20230619 | 092700 | 2244186950 | 25550 | 25600 | 25600 | 25500 | 646 |
| 606 | 20230619 | 092600 | 2227676050 | 25550 | 25800 | 25800 | 25450 | 9949 |
| 607 | 20230619 | 092500 | 1972963350 | 25800 | 25750 | 25800 | 25750 | 364 |
| 608 | 20230619 | 092400 | 1963573200 | 25800 | 25800 | 25950 | 25800 | 995 |
| 609 | 20230619 | 092300 | 1937865600 | 25800 | 25800 | 25800 | 25750 | 2720 |
| 610 | 20230619 | 092200 | 1867697150 | 25800 | 25800 | 26000 | 25750 | 2211 |
| 611 | 20230619 | 092100 | 1810676650 | 25800 | 25950 | 26000 | 25800 | 1219 |
| 612 | 20230619 | 092000 | 1779174900 | 26000 | 26000 | 26000 | 25850 | 602 |
| 613 | 20230619 | 091900 | 1763568350 | 26000 | 25900 | 26000 | 25900 | 741 |
| 614 | 20230619 | 091800 | 1744353250 | 25950 | 26000 | 26050 | 25900 | 788 |
| 615 | 20230619 | 091700 | 1723885950 | 26050 | 26100 | 26150 | 26050 | 2003 |
| 616 | 20230619 | 091600 | 1671649150 | 26150 | 26100 | 26150 | 26050 | 163 |
| 617 | 20230619 | 091500 | 1667391900 | 26000 | 26200 | 26200 | 26000 | 1612 |
| 618 | 20230619 | 091400 | 1625418400 | 26200 | 26050 | 26200 | 26050 | 1716 |
| 619 | 20230619 | 091300 | 1580666250 | 26000 | 26000 | 26050 | 25950 | 731 |
| 620 | 20230619 | 091200 | 1561658900 | 26050 | 25800 | 26050 | 25750 | 6213 |
| 621 | 20230619 | 091100 | 1401135400 | 25800 | 25650 | 25850 | 25650 | 1052 |
| 622 | 20230619 | 091000 | 1374072050 | 25650 | 26000 | 26050 | 25650 | 4316 |
| 623 | 20230619 | 090900 | 1262438100 | 26050 | 26100 | 26100 | 26000 | 1300 |
| 624 | 20230619 | 090800 | 1228580150 | 26100 | 26100 | 26100 | 26000 | 846 |
| 625 | 20230619 | 090700 | 1206559250 | 26050 | 26150 | 26200 | 26050 | 4279 |
| 626 | 20230619 | 090600 | 1094736550 | 26150 | 26050 | 26150 | 26050 | 2998 |
| 627 | 20230619 | 090500 | 1016545550 | 26100 | 26100 | 26250 | 26050 | 4038 |
| 628 | 20230619 | 090400 | 910767400 | 26100 | 25950 | 26300 | 25900 | 6196 |
| 629 | 20230619 | 090300 | 749092500 | 25850 | 25550 | 26000 | 25550 | 7973 |
| 630 | 20230619 | 090200 | 543888800 | 25550 | 25750 | 25750 | 25550 | 7097 |
| 631 | 20230619 | 090100 | 361767400 | 25800 | 25750 | 25800 | 25700 | 5908 |
| 632 | 20230619 | 090000 | 209717850 | 25750 | 25900 | 25950 | 25750 | 8085 |