32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 191100 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 5899 |
| 3 | 20230626 | 191000 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 4 | 20230626 | 190900 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 5 | 20230626 | 190800 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 6 | 20230626 | 190700 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 7 | 20230626 | 190600 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 8 | 20230626 | 190500 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 9 | 20230626 | 190400 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 10 | 20230626 | 190300 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 11 | 20230626 | 190200 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 12 | 20230626 | 190100 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 13 | 20230626 | 190000 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 14 | 20230626 | 185900 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 15 | 20230626 | 185800 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 16 | 20230626 | 185700 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 17 | 20230626 | 185600 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 18 | 20230626 | 185500 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 19 | 20230626 | 185400 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 20 | 20230626 | 185300 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 21 | 20230626 | 185200 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 22 | 20230626 | 185100 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 23 | 20230626 | 185000 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 24 | 20230626 | 184900 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 25 | 20230626 | 184800 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 26 | 20230626 | 184700 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 27 | 20230626 | 184600 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 28 | 20230626 | 184500 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 29 | 20230626 | 184400 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 30 | 20230626 | 184300 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 31 | 20230626 | 184200 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 32 | 20230626 | 184100 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 5899 |
| 33 | 20230626 | 184000 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 34 | 20230626 | 183900 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 35 | 20230626 | 183800 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 36 | 20230626 | 183700 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 37 | 20230626 | 183600 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 38 | 20230626 | 183500 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 39 | 20230626 | 183400 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 40 | 20230626 | 183300 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 41 | 20230626 | 183200 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 42 | 20230626 | 183100 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 43 | 20230626 | 183000 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 44 | 20230626 | 182900 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 45 | 20230626 | 182800 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 46 | 20230626 | 182700 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 47 | 20230626 | 182600 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 48 | 20230626 | 182500 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 49 | 20230626 | 182400 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 50 | 20230626 | 182300 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 51 | 20230626 | 182200 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 52 | 20230626 | 182100 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 53 | 20230626 | 182000 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 54 | 20230626 | 181900 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 55 | 20230626 | 181800 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 56 | 20230626 | 181700 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 57 | 20230626 | 181600 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 58 | 20230626 | 181500 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 59 | 20230626 | 181400 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 60 | 20230626 | 181300 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 61 | 20230626 | 181200 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 62 | 20230626 | 181100 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 5899 |
| 63 | 20230626 | 181000 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 64 | 20230626 | 180900 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 65 | 20230626 | 180800 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 66 | 20230626 | 180700 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 67 | 20230626 | 180600 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 68 | 20230626 | 180500 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 69 | 20230626 | 180400 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 70 | 20230626 | 180300 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 71 | 20230626 | 180200 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 72 | 20230626 | 180100 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 73 | 20230626 | 180000 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 74 | 20230626 | 175900 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 75 | 20230626 | 175800 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 76 | 20230626 | 175700 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 77 | 20230626 | 175600 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 78 | 20230626 | 175500 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 79 | 20230626 | 175400 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 80 | 20230626 | 175300 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 81 | 20230626 | 175200 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 82 | 20230626 | 175100 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 83 | 20230626 | 175000 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 84 | 20230626 | 174900 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 85 | 20230626 | 174800 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 86 | 20230626 | 174700 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 87 | 20230626 | 174600 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 88 | 20230626 | 174500 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 89 | 20230626 | 174400 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 90 | 20230626 | 174300 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 91 | 20230626 | 174200 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 92 | 20230626 | 174100 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 5899 |
| 93 | 20230626 | 174000 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 94 | 20230626 | 173900 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 95 | 20230626 | 173800 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 96 | 20230626 | 173700 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 97 | 20230626 | 173600 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 98 | 20230626 | 173500 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 99 | 20230626 | 173400 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 100 | 20230626 | 173300 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 101 | 20230626 | 173200 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 102 | 20230626 | 173100 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 103 | 20230626 | 173000 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 104 | 20230626 | 172900 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 105 | 20230626 | 172800 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 106 | 20230626 | 172700 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 107 | 20230626 | 172600 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 108 | 20230626 | 172500 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 109 | 20230626 | 172400 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 110 | 20230626 | 172300 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 111 | 20230626 | 172200 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 112 | 20230626 | 172100 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 113 | 20230626 | 172000 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 114 | 20230626 | 171900 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 115 | 20230626 | 171800 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 116 | 20230626 | 171700 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 117 | 20230626 | 171600 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 118 | 20230626 | 171500 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 119 | 20230626 | 171400 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 120 | 20230626 | 171300 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 121 | 20230626 | 171200 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 122 | 20230626 | 171100 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 5899 |
| 123 | 20230626 | 171000 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 124 | 20230626 | 170900 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 125 | 20230626 | 170800 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 126 | 20230626 | 170700 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 127 | 20230626 | 170600 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 128 | 20230626 | 170500 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 129 | 20230626 | 170400 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 130 | 20230626 | 170300 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 131 | 20230626 | 170200 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 132 | 20230626 | 170100 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 133 | 20230626 | 170000 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 134 | 20230626 | 165900 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 135 | 20230626 | 165800 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 136 | 20230626 | 165700 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 137 | 20230626 | 165600 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 138 | 20230626 | 165500 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 139 | 20230626 | 165400 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 140 | 20230626 | 165300 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 141 | 20230626 | 165200 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 142 | 20230626 | 165100 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 143 | 20230626 | 165000 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 144 | 20230626 | 164900 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 145 | 20230626 | 164800 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 146 | 20230626 | 164700 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 147 | 20230626 | 164600 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 148 | 20230626 | 164500 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 149 | 20230626 | 164400 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 150 | 20230626 | 164300 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 151 | 20230626 | 164200 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 152 | 20230626 | 164100 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 5899 |
| 153 | 20230626 | 164000 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 154 | 20230626 | 163900 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 155 | 20230626 | 163800 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 156 | 20230626 | 163700 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 157 | 20230626 | 163600 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 158 | 20230626 | 163500 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 159 | 20230626 | 163400 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 160 | 20230626 | 163300 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 161 | 20230626 | 163200 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 162 | 20230626 | 163100 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 163 | 20230626 | 163000 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 164 | 20230626 | 162900 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 165 | 20230626 | 162800 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 166 | 20230626 | 162700 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 167 | 20230626 | 162600 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 168 | 20230626 | 162500 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 169 | 20230626 | 162400 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 170 | 20230626 | 162300 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 171 | 20230626 | 162200 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 172 | 20230626 | 162100 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 173 | 20230626 | 162000 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 174 | 20230626 | 161900 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 175 | 20230626 | 161800 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 176 | 20230626 | 161700 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 177 | 20230626 | 161600 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 178 | 20230626 | 161500 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 179 | 20230626 | 161400 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 180 | 20230626 | 161300 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 181 | 20230626 | 161200 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 182 | 20230626 | 161100 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 5899 |
| 183 | 20230626 | 161000 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 184 | 20230626 | 160900 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 185 | 20230626 | 160800 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 186 | 20230626 | 160700 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 187 | 20230626 | 160600 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 188 | 20230626 | 160500 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 189 | 20230626 | 160400 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 190 | 20230626 | 160300 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 191 | 20230626 | 160200 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 192 | 20230626 | 160100 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 193 | 20230626 | 160000 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 194 | 20230626 | 155900 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 195 | 20230626 | 155800 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 196 | 20230626 | 155700 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 197 | 20230626 | 155600 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 198 | 20230626 | 155500 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 199 | 20230626 | 155400 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 200 | 20230626 | 155300 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 201 | 20230626 | 155200 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 202 | 20230626 | 155100 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 203 | 20230626 | 155000 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 204 | 20230626 | 154900 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 205 | 20230626 | 154800 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 206 | 20230626 | 154700 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 207 | 20230626 | 154600 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 208 | 20230626 | 154500 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 209 | 20230626 | 154400 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 210 | 20230626 | 154300 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 211 | 20230626 | 154200 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 212 | 20230626 | 154100 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 5899 |
| 213 | 20230626 | 154000 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 214 | 20230626 | 153900 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 215 | 20230626 | 153800 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 216 | 20230626 | 153700 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 217 | 20230626 | 153600 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 218 | 20230626 | 153500 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 219 | 20230626 | 153400 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 220 | 20230626 | 153300 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 221 | 20230626 | 153200 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 222 | 20230626 | 153100 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 223 | 20230626 | 153000 | 2777224650 | 24900 | 24900 | 24900 | 24900 | 5899 |
| 224 | 20230626 | 152900 | 2630339550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 225 | 20230626 | 152800 | 2630339550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 226 | 20230626 | 152700 | 2630339550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 227 | 20230626 | 152600 | 2630339550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 228 | 20230626 | 152500 | 2630339550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 229 | 20230626 | 152400 | 2630339550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 230 | 20230626 | 152300 | 2630339550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 231 | 20230626 | 152200 | 2630339550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 232 | 20230626 | 152100 | 2630339550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 233 | 20230626 | 152000 | 2630339550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 234 | 20230626 | 151900 | 2630339550 | 24900 | 24950 | 24950 | 24900 | 754 |
| 235 | 20230626 | 151800 | 2611555050 | 24900 | 24900 | 24950 | 24900 | 1132 |
| 236 | 20230626 | 151700 | 2583368000 | 24950 | 24950 | 24950 | 24900 | 205 |
| 237 | 20230626 | 151600 | 2578256950 | 24950 | 24900 | 24950 | 24900 | 822 |
| 238 | 20230626 | 151500 | 2557786650 | 24950 | 24900 | 24950 | 24900 | 1102 |
| 239 | 20230626 | 151400 | 2530345650 | 24900 | 24900 | 24950 | 24900 | 201 |
| 240 | 20230626 | 151300 | 2525335100 | 24950 | 24900 | 24950 | 24900 | 220 |
| 241 | 20230626 | 151200 | 2519850200 | 24900 | 24950 | 24950 | 24900 | 161 |
| 242 | 20230626 | 151100 | 2515838650 | 24900 | 24950 | 24950 | 24900 | 220 |
| 243 | 20230626 | 151000 | 2510355100 | 24900 | 24950 | 24950 | 24900 | 248 |
| 244 | 20230626 | 150900 | 2504176450 | 24900 | 24950 | 24950 | 24900 | 186 |
| 245 | 20230626 | 150800 | 2499543950 | 24950 | 24950 | 24950 | 24900 | 360 |
| 246 | 20230626 | 150700 | 2490568250 | 24900 | 24950 | 24950 | 24900 | 235 |
| 247 | 20230626 | 150600 | 2484711900 | 24900 | 24950 | 24950 | 24900 | 469 |
| 248 | 20230626 | 150500 | 2473020600 | 24950 | 24900 | 24950 | 24900 | 625 |
| 249 | 20230626 | 150400 | 2457434600 | 24900 | 24950 | 24950 | 24900 | 404 |
| 250 | 20230626 | 150300 | 2447365800 | 24900 | 24950 | 24950 | 24900 | 230 |
| 251 | 20230626 | 150200 | 2441637600 | 24900 | 24950 | 24950 | 24900 | 491 |
| 252 | 20230626 | 150100 | 2429395250 | 24900 | 24950 | 24950 | 24900 | 210 |
| 253 | 20230626 | 150000 | 2424162100 | 24900 | 24950 | 24950 | 24900 | 344 |
| 254 | 20230626 | 145900 | 2415595300 | 24900 | 24900 | 24950 | 24900 | 159 |
| 255 | 20230626 | 145800 | 2411635100 | 24900 | 24900 | 24950 | 24900 | 198 |
| 256 | 20230626 | 145700 | 2406700600 | 24950 | 24900 | 24950 | 24900 | 168 |
| 257 | 20230626 | 145600 | 2402516150 | 24900 | 24900 | 24950 | 24900 | 178 |
| 258 | 20230626 | 145500 | 2398082900 | 24950 | 24950 | 24950 | 24900 | 241 |
| 259 | 20230626 | 145400 | 2392081600 | 24900 | 24900 | 24950 | 24900 | 164 |
| 260 | 20230626 | 145300 | 2387997150 | 24950 | 24900 | 24950 | 24900 | 190 |
| 261 | 20230626 | 145200 | 2383262900 | 24900 | 24950 | 25000 | 24900 | 1352 |
| 262 | 20230626 | 145100 | 2349539400 | 24950 | 24950 | 25000 | 24950 | 124 |
| 263 | 20230626 | 145000 | 2346445000 | 24950 | 24950 | 25000 | 24950 | 125 |
| 264 | 20230626 | 144900 | 2343325800 | 25000 | 24950 | 25000 | 24950 | 106 |
| 265 | 20230626 | 144800 | 2340679150 | 24950 | 24950 | 25000 | 24950 | 94 |
| 266 | 20230626 | 144700 | 2338333750 | 24950 | 24950 | 25000 | 24950 | 186 |
| 267 | 20230626 | 144600 | 2333692200 | 24950 | 24950 | 25000 | 24950 | 79 |
| 268 | 20230626 | 144500 | 2331720900 | 25000 | 24950 | 25000 | 24950 | 168 |
| 269 | 20230626 | 144400 | 2327527700 | 24950 | 24950 | 25000 | 24950 | 182 |
| 270 | 20230626 | 144300 | 2322983450 | 24950 | 24950 | 25000 | 24950 | 131 |
| 271 | 20230626 | 144200 | 2319714750 | 24950 | 25000 | 25000 | 24950 | 181 |
| 272 | 20230626 | 144100 | 2315197950 | 24950 | 24950 | 25000 | 24950 | 71 |
| 273 | 20230626 | 144000 | 2313426200 | 24950 | 25000 | 25000 | 24950 | 121 |
| 274 | 20230626 | 143900 | 2310406450 | 24950 | 25050 | 25050 | 24950 | 376 |
| 275 | 20230626 | 143800 | 2301010550 | 25000 | 25000 | 25050 | 25000 | 167 |
| 276 | 20230626 | 143700 | 2296835100 | 25000 | 25000 | 25050 | 25000 | 392 |
| 277 | 20230626 | 143600 | 2287034250 | 25000 | 25000 | 25050 | 25000 | 85 |
| 278 | 20230626 | 143500 | 2284908900 | 25000 | 25000 | 25050 | 25000 | 157 |
| 279 | 20230626 | 143400 | 2280983100 | 25000 | 25000 | 25050 | 25000 | 262 |
| 280 | 20230626 | 143300 | 2274432750 | 25000 | 25000 | 25050 | 25000 | 204 |
| 281 | 20230626 | 143200 | 2269331000 | 25000 | 25000 | 25050 | 25000 | 216 |
| 282 | 20230626 | 143100 | 2263930050 | 25000 | 25050 | 25050 | 25000 | 1861 |
| 283 | 20230626 | 143000 | 2217404500 | 25050 | 25000 | 25050 | 25000 | 328 |
| 284 | 20230626 | 142900 | 2209202950 | 25000 | 25050 | 25050 | 25000 | 147 |
| 285 | 20230626 | 142800 | 2205525850 | 25000 | 25050 | 25050 | 25000 | 177 |
| 286 | 20230626 | 142700 | 2201099450 | 25000 | 25050 | 25050 | 25000 | 141 |
| 287 | 20230626 | 142600 | 2197574150 | 25050 | 25000 | 25050 | 25000 | 98 |
| 288 | 20230626 | 142500 | 2195123800 | 25000 | 25000 | 25050 | 25000 | 104 |
| 289 | 20230626 | 142400 | 2192522900 | 25050 | 25000 | 25050 | 25000 | 178 |
| 290 | 20230626 | 142300 | 2188071800 | 25050 | 25000 | 25050 | 25000 | 415 |
| 291 | 20230626 | 142200 | 2177693750 | 25050 | 25000 | 25050 | 25000 | 192 |
| 292 | 20230626 | 142100 | 2172889100 | 25050 | 25050 | 25050 | 25000 | 189 |
| 293 | 20230626 | 142000 | 2168162100 | 25050 | 25050 | 25050 | 25000 | 138 |
| 294 | 20230626 | 141900 | 2164709100 | 25000 | 25050 | 25050 | 25000 | 225 |
| 295 | 20230626 | 141800 | 2159081650 | 25050 | 25000 | 25050 | 25000 | 140 |
| 296 | 20230626 | 141700 | 2155580050 | 25050 | 25100 | 25100 | 25000 | 2037 |
| 297 | 20230626 | 141600 | 2104557400 | 25100 | 25100 | 25100 | 25050 | 490 |
| 298 | 20230626 | 141500 | 2092280550 | 25100 | 25100 | 25100 | 25050 | 118 |
| 299 | 20230626 | 141400 | 2089324300 | 25100 | 25050 | 25100 | 25050 | 140 |
| 300 | 20230626 | 141300 | 2085815650 | 25050 | 25050 | 25100 | 25050 | 164 |
| 301 | 20230626 | 141200 | 2081705700 | 25050 | 25050 | 25100 | 25050 | 264 |
| 302 | 20230626 | 141100 | 2075092250 | 25050 | 25100 | 25100 | 25050 | 128 |
| 303 | 20230626 | 141000 | 2071884450 | 25100 | 25050 | 25100 | 25050 | 254 |
| 304 | 20230626 | 140900 | 2065513650 | 25050 | 25100 | 25100 | 25050 | 83 |
| 305 | 20230626 | 140800 | 2063433300 | 25100 | 25050 | 25100 | 25050 | 101 |
| 306 | 20230626 | 140700 | 2060902300 | 25050 | 25050 | 25100 | 25050 | 314 |
| 307 | 20230626 | 140600 | 2053036050 | 25050 | 25050 | 25100 | 25000 | 240 |
| 308 | 20230626 | 140500 | 2047024800 | 25050 | 25050 | 25050 | 25000 | 164 |
| 309 | 20230626 | 140400 | 2042918400 | 25050 | 25050 | 25050 | 25000 | 92 |
| 310 | 20230626 | 140300 | 2040614650 | 25050 | 25000 | 25050 | 25000 | 94 |
| 311 | 20230626 | 140200 | 2038261700 | 25050 | 25000 | 25050 | 25000 | 191 |
| 312 | 20230626 | 140100 | 2033478750 | 25050 | 25000 | 25050 | 25000 | 69 |
| 313 | 20230626 | 140000 | 2031751450 | 25050 | 25100 | 25100 | 25000 | 476 |
| 314 | 20230626 | 135900 | 2019828500 | 25100 | 25100 | 25100 | 25050 | 36 |
| 315 | 20230626 | 135800 | 2018925800 | 25050 | 25100 | 25100 | 25050 | 49 |
| 316 | 20230626 | 135700 | 2017697850 | 25050 | 25100 | 25100 | 25050 | 57 |
| 317 | 20230626 | 135600 | 2016269050 | 25100 | 25100 | 25100 | 25050 | 45 |
| 318 | 20230626 | 135500 | 2015140450 | 25050 | 25000 | 25100 | 25000 | 47 |
| 319 | 20230626 | 135400 | 2013963750 | 25050 | 25050 | 25050 | 25000 | 188 |
| 320 | 20230626 | 135300 | 2009256000 | 25050 | 25050 | 25050 | 25000 | 332 |
| 321 | 20230626 | 135200 | 2000940200 | 25000 | 25050 | 25050 | 25000 | 128 |
| 322 | 20230626 | 135100 | 1997737250 | 25050 | 25050 | 25050 | 25000 | 96 |
| 323 | 20230626 | 135000 | 1995333800 | 25000 | 25050 | 25050 | 25000 | 448 |
| 324 | 20230626 | 134900 | 1984128950 | 25050 | 25050 | 25050 | 25000 | 228 |
| 325 | 20230626 | 134800 | 1978421350 | 25050 | 25100 | 25100 | 25000 | 493 |
| 326 | 20230626 | 134700 | 1966072800 | 25100 | 25100 | 25100 | 25050 | 60 |
| 327 | 20230626 | 134600 | 1964568450 | 25050 | 25000 | 25050 | 25000 | 606 |
| 328 | 20230626 | 134500 | 1949389750 | 25050 | 25050 | 25050 | 25000 | 124 |
| 329 | 20230626 | 134400 | 1946284300 | 25000 | 25050 | 25050 | 25000 | 165 |
| 330 | 20230626 | 134300 | 1942154000 | 25050 | 25050 | 25050 | 25000 | 72 |
| 331 | 20230626 | 134200 | 1940352000 | 25000 | 25050 | 25050 | 25000 | 99 |
| 332 | 20230626 | 134100 | 1937873650 | 25000 | 25050 | 25050 | 25000 | 197 |
| 333 | 20230626 | 134000 | 1932945750 | 25050 | 25050 | 25050 | 25000 | 111 |
| 334 | 20230626 | 133900 | 1930166950 | 25000 | 25000 | 25050 | 25000 | 110 |
| 335 | 20230626 | 133800 | 1927414150 | 25050 | 25000 | 25050 | 25000 | 78 |
| 336 | 20230626 | 133700 | 1925462000 | 25000 | 25000 | 25050 | 25000 | 86 |
| 337 | 20230626 | 133600 | 1923309550 | 25000 | 25000 | 25050 | 25000 | 113 |
| 338 | 20230626 | 133500 | 1920482050 | 25000 | 25050 | 25050 | 25000 | 80 |
| 339 | 20230626 | 133400 | 1918479000 | 25000 | 25050 | 25050 | 25000 | 115 |
| 340 | 20230626 | 133300 | 1915603850 | 25050 | 25100 | 25100 | 25000 | 776 |
| 341 | 20230626 | 133200 | 1896165900 | 25100 | 25100 | 25100 | 25050 | 65 |
| 342 | 20230626 | 133100 | 1894536600 | 25050 | 25100 | 25100 | 25050 | 65 |
| 343 | 20230626 | 133000 | 1892908150 | 25050 | 25050 | 25100 | 25050 | 318 |
| 344 | 20230626 | 132900 | 1884931550 | 25100 | 25050 | 25100 | 25050 | 109 |
| 345 | 20230626 | 132800 | 1882200650 | 25050 | 25100 | 25100 | 25050 | 273 |
| 346 | 20230626 | 132700 | 1875359700 | 25100 | 25100 | 25100 | 25050 | 30 |
| 347 | 20230626 | 132600 | 1874607600 | 25100 | 25100 | 25100 | 25050 | 45 |
| 348 | 20230626 | 132500 | 1873479900 | 25050 | 25050 | 25100 | 25050 | 60 |
| 349 | 20230626 | 132400 | 1871975850 | 25050 | 25100 | 25100 | 25050 | 266 |
| 350 | 20230626 | 132300 | 1865312000 | 25050 | 25100 | 25100 | 25050 | 120 |
| 351 | 20230626 | 132200 | 1862302950 | 25100 | 25100 | 25100 | 25050 | 386 |
| 352 | 20230626 | 132100 | 1852630400 | 25050 | 25050 | 25100 | 25050 | 324 |
| 353 | 20230626 | 132000 | 1844512800 | 25100 | 25100 | 25100 | 25050 | 180 |
| 354 | 20230626 | 131900 | 1839996300 | 25050 | 25100 | 25100 | 25050 | 81 |
| 355 | 20230626 | 131800 | 1837965400 | 25050 | 25100 | 25100 | 25050 | 123 |
| 356 | 20230626 | 131700 | 1834880450 | 25050 | 25100 | 25100 | 25050 | 66 |
| 357 | 20230626 | 131600 | 1833225800 | 25050 | 25100 | 25100 | 25050 | 73 |
| 358 | 20230626 | 131500 | 1831395450 | 25050 | 25100 | 25100 | 25050 | 47 |
| 359 | 20230626 | 131400 | 1830217500 | 25050 | 25050 | 25100 | 25050 | 24 |
| 360 | 20230626 | 131300 | 1829616000 | 25050 | 25050 | 25100 | 25050 | 79 |
| 361 | 20230626 | 131200 | 1827636400 | 25050 | 25050 | 25100 | 25050 | 39 |
| 362 | 20230626 | 131100 | 1826659300 | 25050 | 25100 | 25100 | 25050 | 101 |
| 363 | 20230626 | 131000 | 1824128200 | 25100 | 25000 | 25100 | 24950 | 1691 |
| 364 | 20230626 | 130900 | 1781791050 | 25000 | 25000 | 25000 | 24950 | 593 |
| 365 | 20230626 | 130800 | 1766967650 | 25000 | 24950 | 25000 | 24950 | 78 |
| 366 | 20230626 | 130700 | 1765019450 | 25000 | 25050 | 25050 | 24950 | 2107 |
| 367 | 20230626 | 130600 | 1712353800 | 25050 | 25050 | 25050 | 25000 | 94 |
| 368 | 20230626 | 130500 | 1709999800 | 25000 | 25050 | 25050 | 25000 | 40 |
| 369 | 20230626 | 130400 | 1708997850 | 25050 | 25050 | 25050 | 25000 | 117 |
| 370 | 20230626 | 130300 | 1706067050 | 25050 | 25050 | 25050 | 25000 | 110 |
| 371 | 20230626 | 130200 | 1703311800 | 25000 | 25050 | 25050 | 25000 | 50 |
| 372 | 20230626 | 130100 | 1702059350 | 25050 | 25050 | 25050 | 25000 | 80 |
| 373 | 20230626 | 130000 | 1700055400 | 25000 | 25050 | 25050 | 25000 | 284 |
| 374 | 20230626 | 125900 | 1692952200 | 25000 | 25050 | 25050 | 25000 | 337 |
| 375 | 20230626 | 125800 | 1684524450 | 25050 | 25050 | 25050 | 25000 | 116 |
| 376 | 20230626 | 125700 | 1681621250 | 25050 | 25050 | 25050 | 25000 | 99 |
| 377 | 20230626 | 125600 | 1679143000 | 25050 | 25050 | 25050 | 25050 | 99 |
| 378 | 20230626 | 125500 | 1676663050 | 25000 | 25050 | 25050 | 25000 | 121 |
| 379 | 20230626 | 125400 | 1673632800 | 25050 | 25050 | 25050 | 25000 | 91 |
| 380 | 20230626 | 125300 | 1671354600 | 25000 | 25050 | 25050 | 25000 | 138 |
| 381 | 20230626 | 125200 | 1667898750 | 25050 | 25050 | 25050 | 25050 | 59 |
| 382 | 20230626 | 125100 | 1666420800 | 25000 | 25050 | 25050 | 25000 | 70 |
| 383 | 20230626 | 125000 | 1664669250 | 25050 | 25050 | 25050 | 25000 | 23 |
| 384 | 20230626 | 124900 | 1664093350 | 25050 | 25000 | 25050 | 25000 | 426 |
| 385 | 20230626 | 124800 | 1653422200 | 25000 | 25050 | 25050 | 25000 | 64 |
| 386 | 20230626 | 124700 | 1651820200 | 25000 | 25050 | 25050 | 25000 | 28 |
| 387 | 20230626 | 124600 | 1651118850 | 25050 | 25050 | 25050 | 25000 | 46 |
| 388 | 20230626 | 124500 | 1649966600 | 25050 | 25050 | 25050 | 25050 | 249 |
| 389 | 20230626 | 124400 | 1643729150 | 25050 | 25000 | 25050 | 24950 | 154 |
| 390 | 20230626 | 124300 | 1639876150 | 25000 | 25000 | 25000 | 24950 | 53 |
| 391 | 20230626 | 124200 | 1638551400 | 25000 | 25000 | 25000 | 25000 | 87 |
| 392 | 20230626 | 124100 | 1636376400 | 25000 | 25000 | 25000 | 24950 | 71 |
| 393 | 20230626 | 124000 | 1634601450 | 25000 | 25000 | 25000 | 24950 | 142 |
| 394 | 20230626 | 123900 | 1631051550 | 25000 | 25000 | 25000 | 24950 | 24 |
| 395 | 20230626 | 123800 | 1630451800 | 25000 | 25000 | 25000 | 24950 | 251 |
| 396 | 20230626 | 123700 | 1624176950 | 25000 | 25000 | 25000 | 24950 | 213 |
| 397 | 20230626 | 123600 | 1618852000 | 25000 | 25000 | 25000 | 24950 | 57 |
| 398 | 20230626 | 123500 | 1617428200 | 25000 | 25000 | 25000 | 25000 | 96 |
| 399 | 20230626 | 123400 | 1615028200 | 25000 | 25000 | 25000 | 24950 | 189 |
| 400 | 20230626 | 123300 | 1610303250 | 25000 | 25000 | 25000 | 24950 | 39 |
| 401 | 20230626 | 123200 | 1609328300 | 25000 | 25000 | 25000 | 24950 | 52 |
| 402 | 20230626 | 123100 | 1608028350 | 25000 | 25000 | 25000 | 25000 | 114 |
| 403 | 20230626 | 123000 | 1605178350 | 24950 | 25000 | 25000 | 24950 | 45 |
| 404 | 20230626 | 122900 | 1604053400 | 25000 | 25000 | 25000 | 24950 | 57 |
| 405 | 20230626 | 122800 | 1602628450 | 25000 | 25000 | 25000 | 25000 | 40 |
| 406 | 20230626 | 122700 | 1601628450 | 25000 | 25000 | 25000 | 24950 | 25 |
| 407 | 20230626 | 122600 | 1601003500 | 24950 | 25000 | 25000 | 24950 | 4 |
| 408 | 20230626 | 122500 | 1600903550 | 25000 | 25000 | 25000 | 24950 | 14 |
| 409 | 20230626 | 122400 | 1600553600 | 25000 | 25000 | 25000 | 25000 | 5 |
| 410 | 20230626 | 122300 | 1600428600 | 24950 | 24950 | 24950 | 24900 | 991 |
| 411 | 20230626 | 122200 | 1575703200 | 24950 | 24950 | 24950 | 24900 | 61 |
| 412 | 20230626 | 122100 | 1574181300 | 24900 | 24950 | 24950 | 24900 | 67 |
| 413 | 20230626 | 122000 | 1572511150 | 24900 | 24950 | 24950 | 24900 | 116 |
| 414 | 20230626 | 121900 | 1569617050 | 24950 | 24950 | 24950 | 24900 | 76 |
| 415 | 20230626 | 121800 | 1567721750 | 24950 | 24900 | 24950 | 24900 | 183 |
| 416 | 20230626 | 121700 | 1563158550 | 24900 | 24950 | 24950 | 24900 | 56 |
| 417 | 20230626 | 121600 | 1561762000 | 24950 | 24900 | 24950 | 24900 | 56 |
| 418 | 20230626 | 121500 | 1560365000 | 24950 | 24950 | 24950 | 24900 | 85 |
| 419 | 20230626 | 121400 | 1558246650 | 24900 | 24950 | 24950 | 24900 | 48 |
| 420 | 20230626 | 121300 | 1557049100 | 24900 | 24950 | 24950 | 24900 | 103 |
| 421 | 20230626 | 121200 | 1554479650 | 24900 | 24900 | 24950 | 24900 | 162 |
| 422 | 20230626 | 121100 | 1550439600 | 24900 | 24950 | 24950 | 24900 | 70 |
| 423 | 20230626 | 121000 | 1548693300 | 24950 | 24900 | 24950 | 24900 | 254 |
| 424 | 20230626 | 120900 | 1542356100 | 24950 | 24950 | 24950 | 24900 | 97 |
| 425 | 20230626 | 120800 | 1539936000 | 24950 | 24900 | 24950 | 24900 | 27 |
| 426 | 20230626 | 120700 | 1539262400 | 24900 | 24950 | 24950 | 24900 | 71 |
| 427 | 20230626 | 120600 | 1537493450 | 24950 | 24950 | 24950 | 24900 | 99 |
| 428 | 20230626 | 120500 | 1535024800 | 24950 | 24950 | 24950 | 24900 | 53 |
| 429 | 20230626 | 120400 | 1533702800 | 24950 | 24950 | 24950 | 24900 | 44 |
| 430 | 20230626 | 120300 | 1532605050 | 24950 | 24950 | 24950 | 24950 | 68 |
| 431 | 20230626 | 120200 | 1530908450 | 24950 | 24950 | 24950 | 24900 | 32 |
| 432 | 20230626 | 120100 | 1530110100 | 24950 | 24950 | 24950 | 24900 | 36 |
| 433 | 20230626 | 120000 | 1529212500 | 24950 | 24900 | 24950 | 24900 | 72 |
| 434 | 20230626 | 115900 | 1527416900 | 24900 | 24950 | 24950 | 24900 | 288 |
| 435 | 20230626 | 115800 | 1520231500 | 24950 | 24950 | 24950 | 24900 | 49 |
| 436 | 20230626 | 115700 | 1519010100 | 24950 | 24900 | 24950 | 24900 | 81 |
| 437 | 20230626 | 115600 | 1516991250 | 24950 | 24900 | 24950 | 24900 | 54 |
| 438 | 20230626 | 115500 | 1515644800 | 24900 | 24900 | 24950 | 24900 | 62 |
| 439 | 20230626 | 115400 | 1514099650 | 24950 | 24950 | 24950 | 24900 | 101 |
| 440 | 20230626 | 115300 | 1511579750 | 24950 | 24950 | 24950 | 24900 | 92 |
| 441 | 20230626 | 115200 | 1509285050 | 24900 | 24950 | 24950 | 24900 | 53 |
| 442 | 20230626 | 115100 | 1507963150 | 24900 | 24950 | 24950 | 24900 | 103 |
| 443 | 20230626 | 115000 | 1505395600 | 24950 | 24950 | 24950 | 24900 | 198 |
| 444 | 20230626 | 114900 | 1500462650 | 24950 | 24950 | 24950 | 24900 | 593 |
| 445 | 20230626 | 114800 | 1485667950 | 24900 | 24950 | 24950 | 24900 | 104 |
| 446 | 20230626 | 114700 | 1483075500 | 24900 | 24950 | 24950 | 24900 | 124 |
| 447 | 20230626 | 114600 | 1479984350 | 24950 | 24900 | 24950 | 24900 | 72 |
| 448 | 20230626 | 114500 | 1478189700 | 24950 | 24900 | 24950 | 24900 | 101 |
| 449 | 20230626 | 114400 | 1475671850 | 24950 | 24950 | 24950 | 24900 | 88 |
| 450 | 20230626 | 114300 | 1473476400 | 24950 | 24900 | 24950 | 24900 | 98 |
| 451 | 20230626 | 114200 | 1471033250 | 24950 | 24950 | 24950 | 24900 | 85 |
| 452 | 20230626 | 114100 | 1468912600 | 24900 | 25000 | 25000 | 24900 | 915 |
| 453 | 20230626 | 114000 | 1446081550 | 25000 | 25000 | 25000 | 24950 | 128 |
| 454 | 20230626 | 113900 | 1442885800 | 25000 | 24950 | 25000 | 24950 | 55 |
| 455 | 20230626 | 113800 | 1441510900 | 24950 | 25000 | 25000 | 24950 | 46 |
| 456 | 20230626 | 113700 | 1440361500 | 25000 | 25000 | 25000 | 24950 | 535 |
| 457 | 20230626 | 113600 | 1427011550 | 24950 | 24950 | 25000 | 24950 | 34 |
| 458 | 20230626 | 113500 | 1426162400 | 24950 | 25000 | 25000 | 24950 | 63 |
| 459 | 20230626 | 113400 | 1424589200 | 24950 | 25000 | 25000 | 24950 | 33 |
| 460 | 20230626 | 113300 | 1423764950 | 25000 | 24950 | 25000 | 24950 | 55 |
| 461 | 20230626 | 113200 | 1422391700 | 25000 | 24950 | 25000 | 24950 | 94 |
| 462 | 20230626 | 113100 | 1420044150 | 25000 | 25000 | 25050 | 24950 | 1552 |
| 463 | 20230626 | 113000 | 1381246250 | 25000 | 25000 | 25050 | 25000 | 367 |
| 464 | 20230626 | 112900 | 1372068400 | 25000 | 25050 | 25050 | 25000 | 121 |
| 465 | 20230626 | 112800 | 1369041500 | 25050 | 25000 | 25050 | 25000 | 95 |
| 466 | 20230626 | 112700 | 1366663450 | 25000 | 25050 | 25050 | 25000 | 47 |
| 467 | 20230626 | 112600 | 1365486300 | 25000 | 25000 | 25050 | 25000 | 368 |
| 468 | 20230626 | 112500 | 1356274650 | 25000 | 25000 | 25050 | 25000 | 218 |
| 469 | 20230626 | 112400 | 1350821750 | 25050 | 25100 | 25100 | 25050 | 2330 |
| 470 | 20230626 | 112300 | 1292448750 | 25050 | 25100 | 25100 | 25050 | 78 |
| 471 | 20230626 | 112200 | 1290492750 | 25100 | 25050 | 25100 | 25050 | 1016 |
| 472 | 20230626 | 112100 | 1265039450 | 25050 | 25100 | 25100 | 25050 | 370 |
| 473 | 20230626 | 112000 | 1255758200 | 25100 | 25100 | 25100 | 25050 | 56 |
| 474 | 20230626 | 111900 | 1254352650 | 25100 | 25100 | 25100 | 25050 | 82 |
| 475 | 20230626 | 111800 | 1252296150 | 25100 | 25050 | 25100 | 25050 | 87 |
| 476 | 20230626 | 111700 | 1250114050 | 25100 | 25100 | 25100 | 25050 | 86 |
| 477 | 20230626 | 111600 | 1247958000 | 25100 | 25050 | 25100 | 25050 | 393 |
| 478 | 20230626 | 111500 | 1238100500 | 25100 | 25100 | 25100 | 25050 | 153 |
| 479 | 20230626 | 111400 | 1234264950 | 25050 | 25050 | 25100 | 25050 | 470 |
| 480 | 20230626 | 111300 | 1222477450 | 25100 | 25100 | 25100 | 25050 | 84 |
| 481 | 20230626 | 111200 | 1220370250 | 25100 | 25100 | 25100 | 25050 | 627 |
| 482 | 20230626 | 111100 | 1204643900 | 25050 | 25050 | 25100 | 25050 | 1187 |
| 483 | 20230626 | 111000 | 1174907350 | 25100 | 25050 | 25100 | 25050 | 903 |
| 484 | 20230626 | 110900 | 1152243750 | 25100 | 25100 | 25100 | 25050 | 1536 |
| 485 | 20230626 | 110800 | 1113690800 | 25050 | 25100 | 25100 | 25050 | 127 |
| 486 | 20230626 | 110700 | 1110505050 | 25100 | 25100 | 25100 | 25100 | 85 |
| 487 | 20230626 | 110600 | 1108371550 | 25050 | 25100 | 25100 | 25050 | 123 |
| 488 | 20230626 | 110500 | 1105287650 | 25100 | 25100 | 25100 | 25050 | 33 |
| 489 | 20230626 | 110400 | 1104459400 | 25100 | 25050 | 25100 | 25050 | 133 |
| 490 | 20230626 | 110300 | 1101124600 | 25050 | 25050 | 25100 | 25050 | 132 |
| 491 | 20230626 | 110200 | 1097816500 | 25100 | 25100 | 25100 | 25050 | 99 |
| 492 | 20230626 | 110100 | 1095333300 | 25100 | 25100 | 25100 | 25050 | 95 |
| 493 | 20230626 | 110000 | 1092950200 | 25100 | 25100 | 25100 | 25050 | 52 |
| 494 | 20230626 | 105900 | 1091645600 | 25050 | 25100 | 25100 | 25050 | 68 |
| 495 | 20230626 | 105800 | 1089940750 | 25100 | 25100 | 25100 | 25050 | 79 |
| 496 | 20230626 | 105700 | 1087960150 | 25100 | 25050 | 25100 | 25050 | 300 |
| 497 | 20230626 | 105600 | 1080441650 | 25100 | 25100 | 25100 | 25050 | 129 |
| 498 | 20230626 | 105500 | 1077208750 | 25100 | 25050 | 25100 | 25050 | 704 |
| 499 | 20230626 | 105400 | 1059572650 | 25100 | 25100 | 25100 | 25050 | 674 |
| 500 | 20230626 | 105300 | 1042687450 | 25050 | 25100 | 25100 | 25050 | 69 |
| 501 | 20230626 | 105200 | 1040957050 | 25100 | 25100 | 25100 | 25050 | 63 |
| 502 | 20230626 | 105100 | 1039376400 | 25100 | 25100 | 25100 | 25050 | 69 |
| 503 | 20230626 | 105000 | 1037645600 | 25100 | 25050 | 25100 | 25050 | 68 |
| 504 | 20230626 | 104900 | 1035939850 | 25050 | 25100 | 25100 | 25050 | 177 |
| 505 | 20230626 | 104800 | 1031497800 | 25050 | 25050 | 25100 | 25050 | 40 |
| 506 | 20230626 | 104700 | 1030495750 | 25100 | 25100 | 25150 | 25100 | 291 |
| 507 | 20230626 | 104600 | 1023189850 | 25150 | 25150 | 25150 | 25100 | 1624 |
| 508 | 20230626 | 104500 | 982424800 | 25100 | 25150 | 25150 | 25100 | 169 |
| 509 | 20230626 | 104400 | 978175600 | 25150 | 25150 | 25150 | 25100 | 216 |
| 510 | 20230626 | 104300 | 972750900 | 25100 | 25150 | 25150 | 25100 | 238 |
| 511 | 20230626 | 104200 | 966769350 | 25100 | 25150 | 25150 | 25100 | 191 |
| 512 | 20230626 | 104100 | 961972500 | 25100 | 25150 | 25150 | 25100 | 80 |
| 513 | 20230626 | 104000 | 959961850 | 25150 | 25150 | 25150 | 25100 | 554 |
| 514 | 20230626 | 103900 | 946053400 | 25150 | 25100 | 25150 | 25100 | 806 |
| 515 | 20230626 | 103800 | 925785700 | 25150 | 25150 | 25150 | 25100 | 1136 |
| 516 | 20230626 | 103700 | 897266350 | 25100 | 25150 | 25150 | 25100 | 102 |
| 517 | 20230626 | 103600 | 894701950 | 25150 | 25150 | 25150 | 25100 | 584 |
| 518 | 20230626 | 103500 | 880014400 | 25100 | 25150 | 25150 | 25100 | 57 |
| 519 | 20230626 | 103400 | 878581200 | 25100 | 25100 | 25150 | 25100 | 123 |
| 520 | 20230626 | 103300 | 875492350 | 25100 | 25100 | 25150 | 25100 | 284 |
| 521 | 20230626 | 103200 | 868353350 | 25150 | 25100 | 25150 | 25100 | 164 |
| 522 | 20230626 | 103100 | 864229800 | 25100 | 25150 | 25150 | 25100 | 82 |
| 523 | 20230626 | 103000 | 862167600 | 25150 | 25100 | 25150 | 25100 | 63 |
| 524 | 20230626 | 102900 | 860583300 | 25150 | 25100 | 25150 | 25100 | 173 |
| 525 | 20230626 | 102800 | 856236900 | 25150 | 25100 | 25150 | 25100 | 1940 |
| 526 | 20230626 | 102700 | 807540050 | 25100 | 25050 | 25100 | 25000 | 1352 |
| 527 | 20230626 | 102600 | 773673050 | 25000 | 25050 | 25050 | 25000 | 459 |
| 528 | 20230626 | 102500 | 762192300 | 25000 | 25000 | 25050 | 25000 | 383 |
| 529 | 20230626 | 102400 | 752600200 | 25050 | 25000 | 25050 | 25000 | 48 |
| 530 | 20230626 | 102300 | 751397950 | 25000 | 25050 | 25050 | 25000 | 675 |
| 531 | 20230626 | 102200 | 734520450 | 25050 | 25000 | 25050 | 25000 | 19 |
| 532 | 20230626 | 102100 | 734044600 | 25000 | 25000 | 25000 | 25000 | 6 |
| 533 | 20230626 | 102000 | 733894600 | 25000 | 25000 | 25050 | 25000 | 64 |
| 534 | 20230626 | 101900 | 732294100 | 25000 | 25000 | 25000 | 24950 | 180 |
| 535 | 20230626 | 101800 | 727794550 | 25000 | 24950 | 25000 | 24950 | 2535 |
| 536 | 20230626 | 101700 | 664419600 | 24950 | 24900 | 25000 | 24900 | 1358 |
| 537 | 20230626 | 101600 | 630536500 | 24900 | 24950 | 24950 | 24900 | 136 |
| 538 | 20230626 | 101500 | 627145050 | 24900 | 24900 | 24950 | 24900 | 101 |
| 539 | 20230626 | 101400 | 624628750 | 24950 | 24950 | 24950 | 24900 | 141 |
| 540 | 20230626 | 101300 | 621110850 | 24950 | 24950 | 24950 | 24900 | 107 |
| 541 | 20230626 | 101200 | 618444350 | 24900 | 24950 | 24950 | 24900 | 160 |
| 542 | 20230626 | 101100 | 614458650 | 24950 | 24950 | 24950 | 24900 | 466 |
| 543 | 20230626 | 101000 | 602833750 | 24950 | 24950 | 24950 | 24900 | 186 |
| 544 | 20230626 | 100900 | 598195300 | 24950 | 24950 | 24950 | 24900 | 119 |
| 545 | 20230626 | 100800 | 595231150 | 24950 | 24950 | 24950 | 24900 | 98 |
| 546 | 20230626 | 100700 | 592786750 | 24950 | 24950 | 24950 | 24900 | 112 |
| 547 | 20230626 | 100600 | 589992500 | 24900 | 24950 | 24950 | 24900 | 30 |
| 548 | 20230626 | 100500 | 589244350 | 24900 | 24950 | 24950 | 24900 | 111 |
| 549 | 20230626 | 100400 | 586477950 | 24950 | 24950 | 24950 | 24900 | 546 |
| 550 | 20230626 | 100300 | 572873450 | 24900 | 24900 | 24950 | 24900 | 438 |
| 551 | 20230626 | 100200 | 561945550 | 24900 | 24950 | 24950 | 24900 | 89 |
| 552 | 20230626 | 100100 | 559727700 | 24950 | 24950 | 24950 | 24900 | 34 |
| 553 | 20230626 | 100000 | 558879850 | 24950 | 24950 | 25000 | 24900 | 1266 |
| 554 | 20230626 | 095900 | 527295350 | 25000 | 25000 | 25000 | 24950 | 302 |
| 555 | 20230626 | 095800 | 519757050 | 25000 | 25000 | 25000 | 24950 | 56 |
| 556 | 20230626 | 095700 | 518358100 | 24950 | 25000 | 25000 | 24950 | 156 |
| 557 | 20230626 | 095600 | 514463350 | 24950 | 25000 | 25000 | 24950 | 98 |
| 558 | 20230626 | 095500 | 512015900 | 24950 | 25000 | 25000 | 24950 | 299 |
| 559 | 20230626 | 095400 | 504546350 | 24950 | 25000 | 25000 | 24950 | 211 |
| 560 | 20230626 | 095300 | 499279200 | 25000 | 25000 | 25000 | 24950 | 78 |
| 561 | 20230626 | 095200 | 497329400 | 25000 | 25000 | 25000 | 24950 | 44 |
| 562 | 20230626 | 095100 | 496229550 | 25000 | 25000 | 25000 | 24950 | 53 |
| 563 | 20230626 | 095000 | 494905700 | 25000 | 25000 | 25000 | 24950 | 100 |
| 564 | 20230626 | 094900 | 492405750 | 25000 | 24950 | 25000 | 24950 | 154 |
| 565 | 20230626 | 094800 | 488559600 | 24950 | 24950 | 24950 | 24900 | 1180 |
| 566 | 20230626 | 094700 | 459118850 | 24900 | 24950 | 24950 | 24900 | 39 |
| 567 | 20230626 | 094600 | 458146100 | 24900 | 24950 | 24950 | 24900 | 32 |
| 568 | 20230626 | 094500 | 457347800 | 24900 | 24950 | 24950 | 24900 | 235 |
| 569 | 20230626 | 094400 | 451489800 | 24950 | 24950 | 24950 | 24900 | 87 |
| 570 | 20230626 | 094300 | 449321800 | 24900 | 24900 | 24950 | 24850 | 991 |
| 571 | 20230626 | 094200 | 424649500 | 24900 | 24900 | 24900 | 24850 | 870 |
| 572 | 20230626 | 094100 | 402986700 | 24900 | 24900 | 24900 | 24850 | 22 |
| 573 | 20230626 | 094000 | 402439050 | 24900 | 24850 | 24900 | 24800 | 686 |
| 574 | 20230626 | 093900 | 385390050 | 24850 | 24800 | 24850 | 24800 | 243 |
| 575 | 20230626 | 093800 | 379351600 | 24800 | 24850 | 24850 | 24800 | 104 |
| 576 | 20230626 | 093700 | 376768900 | 24850 | 24850 | 24850 | 24800 | 380 |
| 577 | 20230626 | 093600 | 367326100 | 24850 | 24850 | 24850 | 24800 | 106 |
| 578 | 20230626 | 093500 | 364693700 | 24850 | 24850 | 24850 | 24800 | 423 |
| 579 | 20230626 | 093400 | 354182250 | 24850 | 24850 | 24850 | 24800 | 126 |
| 580 | 20230626 | 093300 | 351051300 | 24850 | 24800 | 24850 | 24800 | 256 |
| 581 | 20230626 | 093200 | 344695300 | 24850 | 24800 | 24850 | 24800 | 3829 |
| 582 | 20230626 | 093100 | 249705400 | 24800 | 24800 | 24800 | 24750 | 94 |
| 583 | 20230626 | 093000 | 247374800 | 24800 | 24800 | 24800 | 24750 | 206 |
| 584 | 20230626 | 092900 | 242266100 | 24800 | 24800 | 24800 | 24800 | 114 |
| 585 | 20230626 | 092800 | 239438900 | 24750 | 24800 | 24800 | 24750 | 276 |
| 586 | 20230626 | 092700 | 232605600 | 24800 | 24800 | 24800 | 24750 | 427 |
| 587 | 20230626 | 092600 | 222016350 | 24800 | 24800 | 24800 | 24750 | 60 |
| 588 | 20230626 | 092500 | 220528950 | 24750 | 24800 | 24800 | 24750 | 200 |
| 589 | 20230626 | 092400 | 215576750 | 24750 | 24750 | 24750 | 24750 | 15 |
| 590 | 20230626 | 092300 | 215205500 | 24750 | 24800 | 24800 | 24750 | 78 |
| 591 | 20230626 | 092200 | 213272200 | 24800 | 24800 | 24800 | 24800 | 365 |
| 592 | 20230626 | 092100 | 204220200 | 24750 | 24800 | 24800 | 24750 | 49 |
| 593 | 20230626 | 092000 | 203005100 | 24800 | 24800 | 24800 | 24750 | 201 |
| 594 | 20230626 | 091900 | 198022150 | 24800 | 24750 | 24800 | 24750 | 182 |
| 595 | 20230626 | 091800 | 193517600 | 24800 | 24750 | 24800 | 24750 | 25 |
| 596 | 20230626 | 091700 | 192898800 | 24750 | 24750 | 24800 | 24750 | 131 |
| 597 | 20230626 | 091600 | 189655600 | 24750 | 24800 | 24800 | 24750 | 19 |
| 598 | 20230626 | 091500 | 189184750 | 24800 | 24750 | 24800 | 24750 | 256 |
| 599 | 20230626 | 091400 | 182846000 | 24750 | 24750 | 24750 | 24750 | 288 |
| 600 | 20230626 | 091300 | 175718000 | 24750 | 24750 | 24750 | 24700 | 119 |
| 601 | 20230626 | 091200 | 172772850 | 24750 | 24700 | 24750 | 24700 | 160 |
| 602 | 20230626 | 091100 | 168815450 | 24750 | 24700 | 24750 | 24700 | 215 |
| 603 | 20230626 | 091000 | 163504350 | 24750 | 24800 | 24800 | 24750 | 1967 |
| 604 | 20230626 | 090900 | 114821050 | 24800 | 24800 | 24800 | 24750 | 235 |
| 605 | 20230626 | 090800 | 108999600 | 24800 | 24750 | 24800 | 24750 | 204 |
| 606 | 20230626 | 090700 | 103942550 | 24800 | 24800 | 24800 | 24750 | 714 |
| 607 | 20230626 | 090600 | 86236600 | 24800 | 24850 | 24850 | 24800 | 2 |
| 608 | 20230626 | 090500 | 86186950 | 24850 | 24850 | 24850 | 24800 | 608 |
| 609 | 20230626 | 090400 | 71100000 | 24850 | 24800 | 24850 | 24750 | 185 |
| 610 | 20230626 | 090300 | 66510650 | 24800 | 24800 | 24850 | 24800 | 392 |
| 611 | 20230626 | 090200 | 56780950 | 24850 | 24700 | 24850 | 24700 | 787 |
| 612 | 20230626 | 090100 | 37265200 | 24750 | 24750 | 24750 | 24750 | 567 |
| 613 | 20230626 | 090000 | 23231950 | 24700 | 24600 | 24750 | 24600 | 944 |