31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 185000 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 2053 |
| 3 | 20230619 | 184900 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 4 | 20230619 | 184800 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 5 | 20230619 | 184700 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 6 | 20230619 | 184600 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 7 | 20230619 | 184500 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 8 | 20230619 | 184400 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 9 | 20230619 | 184300 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 10 | 20230619 | 184200 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 11 | 20230619 | 184100 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 12 | 20230619 | 184000 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 13 | 20230619 | 183900 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 14 | 20230619 | 183800 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 15 | 20230619 | 183700 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 16 | 20230619 | 183600 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 17 | 20230619 | 183500 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 18 | 20230619 | 183400 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 19 | 20230619 | 183300 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 20 | 20230619 | 183200 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 21 | 20230619 | 183100 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 22 | 20230619 | 183000 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 23 | 20230619 | 182900 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 24 | 20230619 | 182800 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 25 | 20230619 | 182700 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 26 | 20230619 | 182600 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 27 | 20230619 | 182500 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 28 | 20230619 | 182400 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 29 | 20230619 | 182300 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 30 | 20230619 | 182200 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 31 | 20230619 | 182100 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 32 | 20230619 | 182000 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 2053 |
| 33 | 20230619 | 181900 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 34 | 20230619 | 181800 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 35 | 20230619 | 181700 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 36 | 20230619 | 181600 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 37 | 20230619 | 181500 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 38 | 20230619 | 181400 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 39 | 20230619 | 181300 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 40 | 20230619 | 181200 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 41 | 20230619 | 181100 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 42 | 20230619 | 181000 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 43 | 20230619 | 180900 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 44 | 20230619 | 180800 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 45 | 20230619 | 180700 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 46 | 20230619 | 180600 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 47 | 20230619 | 180500 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 48 | 20230619 | 180400 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 49 | 20230619 | 180300 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 50 | 20230619 | 180200 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 51 | 20230619 | 180100 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 52 | 20230619 | 180000 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 53 | 20230619 | 175900 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 54 | 20230619 | 175800 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 55 | 20230619 | 175700 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 56 | 20230619 | 175600 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 57 | 20230619 | 175500 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 58 | 20230619 | 175400 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 59 | 20230619 | 175300 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 60 | 20230619 | 175200 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 61 | 20230619 | 175100 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 62 | 20230619 | 175000 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 2053 |
| 63 | 20230619 | 174900 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 64 | 20230619 | 174800 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 65 | 20230619 | 174700 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 66 | 20230619 | 174600 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 67 | 20230619 | 174500 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 68 | 20230619 | 174400 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 69 | 20230619 | 174300 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 70 | 20230619 | 174200 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 71 | 20230619 | 174100 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 72 | 20230619 | 174000 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 73 | 20230619 | 173900 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 74 | 20230619 | 173800 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 75 | 20230619 | 173700 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 76 | 20230619 | 173600 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 77 | 20230619 | 173500 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 78 | 20230619 | 173400 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 79 | 20230619 | 173300 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 80 | 20230619 | 173200 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 81 | 20230619 | 173100 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 82 | 20230619 | 173000 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 83 | 20230619 | 172900 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 84 | 20230619 | 172800 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 85 | 20230619 | 172700 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 86 | 20230619 | 172600 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 87 | 20230619 | 172500 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 88 | 20230619 | 172400 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 89 | 20230619 | 172300 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 90 | 20230619 | 172200 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 91 | 20230619 | 172100 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 92 | 20230619 | 172000 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 2053 |
| 93 | 20230619 | 171900 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 94 | 20230619 | 171800 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 95 | 20230619 | 171700 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 96 | 20230619 | 171600 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 97 | 20230619 | 171500 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 98 | 20230619 | 171400 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 99 | 20230619 | 171300 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 100 | 20230619 | 171200 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 101 | 20230619 | 171100 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 102 | 20230619 | 171000 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 103 | 20230619 | 170900 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 104 | 20230619 | 170800 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 105 | 20230619 | 170700 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 106 | 20230619 | 170600 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 107 | 20230619 | 170500 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 108 | 20230619 | 170400 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 109 | 20230619 | 170300 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 110 | 20230619 | 170200 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 111 | 20230619 | 170100 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 112 | 20230619 | 170000 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 113 | 20230619 | 165900 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 114 | 20230619 | 165800 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 115 | 20230619 | 165700 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 116 | 20230619 | 165600 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 117 | 20230619 | 165500 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 118 | 20230619 | 165400 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 119 | 20230619 | 165300 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 120 | 20230619 | 165200 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 121 | 20230619 | 165100 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 122 | 20230619 | 165000 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 2053 |
| 123 | 20230619 | 164900 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 124 | 20230619 | 164800 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 125 | 20230619 | 164700 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 126 | 20230619 | 164600 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 127 | 20230619 | 164500 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 128 | 20230619 | 164400 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 129 | 20230619 | 164300 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 130 | 20230619 | 164200 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 131 | 20230619 | 164100 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 132 | 20230619 | 164000 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 133 | 20230619 | 163900 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 134 | 20230619 | 163800 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 135 | 20230619 | 163700 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 136 | 20230619 | 163600 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 137 | 20230619 | 163500 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 138 | 20230619 | 163400 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 139 | 20230619 | 163300 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 140 | 20230619 | 163200 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 141 | 20230619 | 163100 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 142 | 20230619 | 163000 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 143 | 20230619 | 162900 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 144 | 20230619 | 162800 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 145 | 20230619 | 162700 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 146 | 20230619 | 162600 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 147 | 20230619 | 162500 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 148 | 20230619 | 162400 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 149 | 20230619 | 162300 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 150 | 20230619 | 162200 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 151 | 20230619 | 162100 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 152 | 20230619 | 162000 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 2053 |
| 153 | 20230619 | 161900 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 154 | 20230619 | 161800 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 155 | 20230619 | 161700 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 156 | 20230619 | 161600 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 157 | 20230619 | 161500 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 158 | 20230619 | 161400 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 159 | 20230619 | 161300 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 160 | 20230619 | 161200 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 161 | 20230619 | 161100 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 162 | 20230619 | 161000 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 163 | 20230619 | 160900 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 164 | 20230619 | 160800 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 165 | 20230619 | 160700 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 166 | 20230619 | 160600 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 167 | 20230619 | 160500 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 168 | 20230619 | 160400 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 169 | 20230619 | 160300 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 170 | 20230619 | 160200 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 171 | 20230619 | 160100 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 172 | 20230619 | 160000 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 173 | 20230619 | 155900 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 174 | 20230619 | 155800 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 175 | 20230619 | 155700 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 176 | 20230619 | 155600 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 177 | 20230619 | 155500 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 178 | 20230619 | 155400 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 179 | 20230619 | 155300 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 180 | 20230619 | 155200 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 181 | 20230619 | 155100 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 182 | 20230619 | 155000 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 2053 |
| 183 | 20230619 | 154900 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 184 | 20230619 | 154800 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 185 | 20230619 | 154700 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 186 | 20230619 | 154600 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 187 | 20230619 | 154500 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 188 | 20230619 | 154400 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 189 | 20230619 | 154300 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 190 | 20230619 | 154200 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 191 | 20230619 | 154100 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 192 | 20230619 | 154000 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 193 | 20230619 | 153900 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 194 | 20230619 | 153800 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 195 | 20230619 | 153700 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 196 | 20230619 | 153600 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 197 | 20230619 | 153500 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 198 | 20230619 | 153400 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 199 | 20230619 | 153300 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 200 | 20230619 | 153200 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 201 | 20230619 | 153100 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 202 | 20230619 | 153000 | 5257315850 | 24500 | 24500 | 24500 | 24500 | 2053 |
| 203 | 20230619 | 152900 | 5207017350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 204 | 20230619 | 152800 | 5207017350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 205 | 20230619 | 152700 | 5207017350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 206 | 20230619 | 152600 | 5207017350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 207 | 20230619 | 152500 | 5207017350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 208 | 20230619 | 152400 | 5207017350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 209 | 20230619 | 152300 | 5207017350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 210 | 20230619 | 152200 | 5207017350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 211 | 20230619 | 152100 | 5207017350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 212 | 20230619 | 152000 | 5207017350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 213 | 20230619 | 151900 | 5207017350 | 24500 | 24500 | 24500 | 24500 | 52 |
| 214 | 20230619 | 151800 | 5205743350 | 24450 | 24500 | 24500 | 24450 | 287 |
| 215 | 20230619 | 151700 | 5198712700 | 24500 | 24500 | 24500 | 24450 | 320 |
| 216 | 20230619 | 151600 | 5190876950 | 24550 | 24550 | 24600 | 24500 | 2034 |
| 217 | 20230619 | 151500 | 5140989050 | 24550 | 24550 | 24550 | 24550 | 263 |
| 218 | 20230619 | 151400 | 5134532400 | 24550 | 24550 | 24550 | 24500 | 782 |
| 219 | 20230619 | 151300 | 5115334550 | 24550 | 24500 | 24550 | 24500 | 94 |
| 220 | 20230619 | 151200 | 5113029000 | 24550 | 24500 | 24550 | 24500 | 185 |
| 221 | 20230619 | 151100 | 5108495550 | 24500 | 24450 | 24500 | 24450 | 1088 |
| 222 | 20230619 | 151000 | 5081868350 | 24450 | 24500 | 24500 | 24400 | 1061 |
| 223 | 20230619 | 150900 | 5055926900 | 24450 | 24500 | 24500 | 24450 | 1780 |
| 224 | 20230619 | 150800 | 5012398700 | 24500 | 24500 | 24500 | 24500 | 773 |
| 225 | 20230619 | 150700 | 4993460200 | 24450 | 24500 | 24500 | 24450 | 125 |
| 226 | 20230619 | 150600 | 4990400200 | 24500 | 24450 | 24500 | 24400 | 440 |
| 227 | 20230619 | 150500 | 4979648200 | 24450 | 24450 | 24450 | 24400 | 219 |
| 228 | 20230619 | 150400 | 4974293700 | 24450 | 24450 | 24450 | 24450 | 642 |
| 229 | 20230619 | 150300 | 4958596800 | 24400 | 24450 | 24450 | 24400 | 181 |
| 230 | 20230619 | 150200 | 4954172900 | 24450 | 24450 | 24450 | 24400 | 13 |
| 231 | 20230619 | 150100 | 4953855100 | 24450 | 24450 | 24450 | 24450 | 25 |
| 232 | 20230619 | 150000 | 4953243850 | 24400 | 24400 | 24450 | 24400 | 20 |
| 233 | 20230619 | 145900 | 4952755050 | 24450 | 24400 | 24450 | 24400 | 470 |
| 234 | 20230619 | 145800 | 4941264550 | 24450 | 24400 | 24450 | 24400 | 152 |
| 235 | 20230619 | 145700 | 4937550700 | 24400 | 24400 | 24400 | 24400 | 0 |
| 236 | 20230619 | 145600 | 4937550700 | 24400 | 24400 | 24450 | 24400 | 250 |
| 237 | 20230619 | 145500 | 4931442000 | 24450 | 24450 | 24450 | 24450 | 24 |
| 238 | 20230619 | 145400 | 4930855200 | 24400 | 24400 | 24400 | 24400 | 19 |
| 239 | 20230619 | 145300 | 4930391600 | 24400 | 24450 | 24450 | 24400 | 155 |
| 240 | 20230619 | 145200 | 4926609550 | 24450 | 24450 | 24450 | 24450 | 35 |
| 241 | 20230619 | 145100 | 4925753800 | 24450 | 24450 | 24450 | 24450 | 4 |
| 242 | 20230619 | 145000 | 4925656000 | 24450 | 24400 | 24450 | 24400 | 4 |
| 243 | 20230619 | 144900 | 4925558350 | 24400 | 24400 | 24400 | 24400 | 6 |
| 244 | 20230619 | 144800 | 4925411950 | 24400 | 24400 | 24400 | 24400 | 30 |
| 245 | 20230619 | 144700 | 4924679950 | 24400 | 24400 | 24400 | 24400 | 202 |
| 246 | 20230619 | 144600 | 4919751150 | 24350 | 24350 | 24400 | 24350 | 135 |
| 247 | 20230619 | 144500 | 4916457400 | 24350 | 24350 | 24350 | 24350 | 0 |
| 248 | 20230619 | 144400 | 4916457400 | 24350 | 24350 | 24350 | 24350 | 1 |
| 249 | 20230619 | 144300 | 4916433050 | 24350 | 24350 | 24400 | 24350 | 72 |
| 250 | 20230619 | 144200 | 4914679200 | 24400 | 24350 | 24400 | 24350 | 146 |
| 251 | 20230619 | 144100 | 4911122850 | 24350 | 24350 | 24350 | 24350 | 146 |
| 252 | 20230619 | 144000 | 4907567750 | 24400 | 24400 | 24400 | 24400 | 49 |
| 253 | 20230619 | 143900 | 4906372150 | 24400 | 24400 | 24400 | 24400 | 4 |
| 254 | 20230619 | 143800 | 4906274550 | 24400 | 24400 | 24400 | 24400 | 94 |
| 255 | 20230619 | 143700 | 4903980950 | 24400 | 24400 | 24400 | 24350 | 208 |
| 256 | 20230619 | 143600 | 4898908150 | 24400 | 24400 | 24400 | 24400 | 2 |
| 257 | 20230619 | 143500 | 4898859350 | 24400 | 24400 | 24400 | 24400 | 156 |
| 258 | 20230619 | 143400 | 4895052950 | 24400 | 24400 | 24400 | 24350 | 521 |
| 259 | 20230619 | 143300 | 4882349850 | 24400 | 24400 | 24400 | 24400 | 246 |
| 260 | 20230619 | 143200 | 4876347450 | 24400 | 24450 | 24450 | 24400 | 97 |
| 261 | 20230619 | 143100 | 4873977800 | 24400 | 24450 | 24450 | 24400 | 3 |
| 262 | 20230619 | 143000 | 4873904500 | 24450 | 24400 | 24450 | 24400 | 17 |
| 263 | 20230619 | 142900 | 4873488900 | 24400 | 24450 | 24450 | 24400 | 7 |
| 264 | 20230619 | 142800 | 4873317850 | 24450 | 24450 | 24450 | 24450 | 1 |
| 265 | 20230619 | 142700 | 4873293400 | 24450 | 24400 | 24450 | 24400 | 203 |
| 266 | 20230619 | 142600 | 4868340050 | 24400 | 24400 | 24400 | 24400 | 2 |
| 267 | 20230619 | 142500 | 4868291250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 268 | 20230619 | 142400 | 4868291250 | 24400 | 24400 | 24400 | 24400 | 60 |
| 269 | 20230619 | 142300 | 4866827250 | 24400 | 24400 | 24400 | 24400 | 4 |
| 270 | 20230619 | 142200 | 4866729650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 271 | 20230619 | 142100 | 4866729650 | 24450 | 24450 | 24450 | 24450 | 52 |
| 272 | 20230619 | 142000 | 4865458250 | 24400 | 24400 | 24400 | 24400 | 40 |
| 273 | 20230619 | 141900 | 4864482250 | 24400 | 24400 | 24400 | 24400 | 839 |
| 274 | 20230619 | 141800 | 4844010650 | 24450 | 24450 | 24450 | 24450 | 59 |
| 275 | 20230619 | 141700 | 4842568100 | 24400 | 24450 | 24450 | 24400 | 1500 |
| 276 | 20230619 | 141600 | 4805954000 | 24450 | 24450 | 24450 | 24450 | 2 |
| 277 | 20230619 | 141500 | 4805905100 | 24450 | 24500 | 24500 | 24450 | 2 |
| 278 | 20230619 | 141400 | 4805856150 | 24500 | 24500 | 24500 | 24450 | 65 |
| 279 | 20230619 | 141300 | 4804264250 | 24500 | 24400 | 24500 | 24400 | 51 |
| 280 | 20230619 | 141200 | 4803019750 | 24400 | 24500 | 24500 | 24400 | 52 |
| 281 | 20230619 | 141100 | 4801745850 | 24400 | 24500 | 24500 | 24400 | 1117 |
| 282 | 20230619 | 141000 | 4774482350 | 24450 | 24500 | 24500 | 24450 | 1841 |
| 283 | 20230619 | 140900 | 4729412300 | 24500 | 24500 | 24550 | 24500 | 15 |
| 284 | 20230619 | 140800 | 4729044300 | 24500 | 24550 | 24550 | 24500 | 47 |
| 285 | 20230619 | 140700 | 4727891450 | 24550 | 24500 | 24550 | 24500 | 54 |
| 286 | 20230619 | 140600 | 4726565950 | 24500 | 24450 | 24500 | 24450 | 1352 |
| 287 | 20230619 | 140500 | 4693450200 | 24450 | 24500 | 24500 | 24450 | 314 |
| 288 | 20230619 | 140400 | 4685771200 | 24500 | 24500 | 24500 | 24500 | 3 |
| 289 | 20230619 | 140300 | 4685697700 | 24450 | 24450 | 24450 | 24450 | 122 |
| 290 | 20230619 | 140200 | 4682714800 | 24450 | 24500 | 24500 | 24450 | 141 |
| 291 | 20230619 | 140100 | 4679260400 | 24500 | 24500 | 24500 | 24500 | 10 |
| 292 | 20230619 | 140000 | 4679015400 | 24450 | 24450 | 24450 | 24450 | 145 |
| 293 | 20230619 | 135900 | 4675470150 | 24450 | 24450 | 24450 | 24450 | 2 |
| 294 | 20230619 | 135800 | 4675421250 | 24450 | 24450 | 24450 | 24450 | 37 |
| 295 | 20230619 | 135700 | 4674516600 | 24450 | 24450 | 24450 | 24450 | 41 |
| 296 | 20230619 | 135600 | 4673514150 | 24450 | 24500 | 24500 | 24450 | 309 |
| 297 | 20230619 | 135500 | 4665954100 | 24500 | 24450 | 24500 | 24450 | 827 |
| 298 | 20230619 | 135400 | 4645726000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 299 | 20230619 | 135300 | 4645726000 | 24400 | 24400 | 24400 | 24400 | 1257 |
| 300 | 20230619 | 135200 | 4615055200 | 24400 | 24400 | 24400 | 24400 | 6 |
| 301 | 20230619 | 135100 | 4614908800 | 24400 | 24400 | 24400 | 24400 | 3 |
| 302 | 20230619 | 135000 | 4614835600 | 24400 | 24400 | 24400 | 24400 | 30 |
| 303 | 20230619 | 134900 | 4614103600 | 24400 | 24450 | 24450 | 24400 | 255 |
| 304 | 20230619 | 134800 | 4607868950 | 24450 | 24450 | 24450 | 24450 | 245 |
| 305 | 20230619 | 134700 | 4601878700 | 24450 | 24400 | 24450 | 24400 | 250 |
| 306 | 20230619 | 134600 | 4595778200 | 24400 | 24450 | 24450 | 24400 | 122 |
| 307 | 20230619 | 134500 | 4592796050 | 24450 | 24450 | 24500 | 24450 | 862 |
| 308 | 20230619 | 134400 | 4571710200 | 24450 | 24450 | 24450 | 24450 | 74 |
| 309 | 20230619 | 134300 | 4569900900 | 24450 | 24450 | 24450 | 24450 | 3 |
| 310 | 20230619 | 134200 | 4569827550 | 24450 | 24450 | 24450 | 24450 | 50 |
| 311 | 20230619 | 134100 | 4568605050 | 24450 | 24450 | 24450 | 24450 | 65 |
| 312 | 20230619 | 134000 | 4567015800 | 24450 | 24450 | 24500 | 24450 | 55 |
| 313 | 20230619 | 133900 | 4565670300 | 24450 | 24500 | 24500 | 24450 | 260 |
| 314 | 20230619 | 133800 | 4559312650 | 24500 | 24550 | 24550 | 24500 | 2012 |
| 315 | 20230619 | 133700 | 4509988850 | 24550 | 24550 | 24550 | 24550 | 448 |
| 316 | 20230619 | 133600 | 4498990450 | 24550 | 24550 | 24550 | 24550 | 13 |
| 317 | 20230619 | 133500 | 4498671300 | 24600 | 24600 | 24600 | 24550 | 767 |
| 318 | 20230619 | 133400 | 4479836500 | 24600 | 24600 | 24600 | 24600 | 782 |
| 319 | 20230619 | 133300 | 4460599300 | 24600 | 24600 | 24600 | 24600 | 176 |
| 320 | 20230619 | 133200 | 4456269700 | 24600 | 24550 | 24600 | 24550 | 41 |
| 321 | 20230619 | 133100 | 4455261200 | 24600 | 24600 | 24600 | 24600 | 1205 |
| 322 | 20230619 | 133000 | 4425618200 | 24600 | 24500 | 24600 | 24500 | 2245 |
| 323 | 20230619 | 132900 | 4370492650 | 24550 | 24500 | 24550 | 24450 | 553 |
| 324 | 20230619 | 132800 | 4356939250 | 24500 | 24500 | 24500 | 24500 | 996 |
| 325 | 20230619 | 132700 | 4332537250 | 24500 | 24450 | 24500 | 24450 | 173 |
| 326 | 20230619 | 132600 | 4328307150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 327 | 20230619 | 132500 | 4328307150 | 24400 | 24450 | 24450 | 24400 | 22 |
| 328 | 20230619 | 132400 | 4327769350 | 24450 | 24450 | 24450 | 24450 | 187 |
| 329 | 20230619 | 132300 | 4323197200 | 24450 | 24400 | 24450 | 24400 | 163 |
| 330 | 20230619 | 132200 | 4319212950 | 24400 | 24450 | 24450 | 24400 | 103 |
| 331 | 20230619 | 132100 | 4316697200 | 24450 | 24500 | 24500 | 24450 | 877 |
| 332 | 20230619 | 132000 | 4295254250 | 24450 | 24400 | 24450 | 24400 | 982 |
| 333 | 20230619 | 131900 | 4271274350 | 24400 | 24400 | 24400 | 24400 | 112 |
| 334 | 20230619 | 131800 | 4268541550 | 24400 | 24400 | 24400 | 24400 | 281 |
| 335 | 20230619 | 131700 | 4261685150 | 24350 | 24400 | 24400 | 24350 | 504 |
| 336 | 20230619 | 131600 | 4249412650 | 24400 | 24350 | 24400 | 24350 | 51 |
| 337 | 20230619 | 131500 | 4248170750 | 24350 | 24350 | 24350 | 24350 | 2 |
| 338 | 20230619 | 131400 | 4248122050 | 24350 | 24350 | 24350 | 24350 | 699 |
| 339 | 20230619 | 131300 | 4231101400 | 24350 | 24400 | 24400 | 24350 | 503 |
| 340 | 20230619 | 131200 | 4218828300 | 24350 | 24400 | 24400 | 24350 | 115 |
| 341 | 20230619 | 131100 | 4216022850 | 24400 | 24350 | 24450 | 24350 | 5 |
| 342 | 20230619 | 131000 | 4215900850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 343 | 20230619 | 130900 | 4215900850 | 24350 | 24400 | 24400 | 24350 | 652 |
| 344 | 20230619 | 130800 | 4200017550 | 24400 | 24350 | 24400 | 24350 | 1102 |
| 345 | 20230619 | 130700 | 4173159250 | 24300 | 24350 | 24350 | 24300 | 90 |
| 346 | 20230619 | 130600 | 4170967850 | 24350 | 24350 | 24350 | 24350 | 35 |
| 347 | 20230619 | 130500 | 4170115600 | 24350 | 24350 | 24350 | 24300 | 26 |
| 348 | 20230619 | 130400 | 4169482600 | 24350 | 24350 | 24350 | 24350 | 18 |
| 349 | 20230619 | 130300 | 4169044300 | 24350 | 24350 | 24350 | 24350 | 14 |
| 350 | 20230619 | 130200 | 4168703400 | 24350 | 24350 | 24350 | 24350 | 301 |
| 351 | 20230619 | 130100 | 4161374050 | 24350 | 24350 | 24350 | 24350 | 18 |
| 352 | 20230619 | 130000 | 4160935750 | 24350 | 24350 | 24350 | 24350 | 10 |
| 353 | 20230619 | 125900 | 4160692250 | 24300 | 24300 | 24300 | 24300 | 7 |
| 354 | 20230619 | 125800 | 4160522150 | 24300 | 24350 | 24350 | 24300 | 1002 |
| 355 | 20230619 | 125700 | 4136160250 | 24350 | 24350 | 24350 | 24350 | 80 |
| 356 | 20230619 | 125600 | 4134212250 | 24350 | 24350 | 24350 | 24350 | 0 |
| 357 | 20230619 | 125500 | 4134212250 | 24350 | 24350 | 24350 | 24350 | 2 |
| 358 | 20230619 | 125400 | 4134163550 | 24350 | 24300 | 24350 | 24300 | 201 |
| 359 | 20230619 | 125300 | 4129269700 | 24350 | 24300 | 24350 | 24300 | 244 |
| 360 | 20230619 | 125200 | 4123337000 | 24300 | 24300 | 24300 | 24300 | 17 |
| 361 | 20230619 | 125100 | 4122923900 | 24300 | 24350 | 24350 | 24300 | 48 |
| 362 | 20230619 | 125000 | 4121757000 | 24350 | 24300 | 24350 | 24300 | 216 |
| 363 | 20230619 | 124900 | 4116503700 | 24300 | 24300 | 24300 | 24300 | 444 |
| 364 | 20230619 | 124800 | 4105714500 | 24300 | 24300 | 24300 | 24300 | 2 |
| 365 | 20230619 | 124700 | 4105665900 | 24350 | 24350 | 24350 | 24350 | 125 |
| 366 | 20230619 | 124600 | 4102622150 | 24300 | 24350 | 24350 | 24300 | 172 |
| 367 | 20230619 | 124500 | 4098436600 | 24300 | 24350 | 24350 | 24300 | 10 |
| 368 | 20230619 | 124400 | 4098193200 | 24300 | 24300 | 24300 | 24300 | 61 |
| 369 | 20230619 | 124300 | 4096710900 | 24350 | 24300 | 24350 | 24300 | 234 |
| 370 | 20230619 | 124200 | 4091024200 | 24350 | 24350 | 24350 | 24350 | 254 |
| 371 | 20230619 | 124100 | 4084839300 | 24400 | 24350 | 24400 | 24350 | 226 |
| 372 | 20230619 | 124000 | 4079336100 | 24350 | 24350 | 24350 | 24350 | 273 |
| 373 | 20230619 | 123900 | 4072688550 | 24350 | 24350 | 24350 | 24350 | 10 |
| 374 | 20230619 | 123800 | 4072445050 | 24350 | 24350 | 24350 | 24350 | 2 |
| 375 | 20230619 | 123700 | 4072396350 | 24400 | 24400 | 24400 | 24400 | 8 |
| 376 | 20230619 | 123600 | 4072201150 | 24400 | 24400 | 24400 | 24350 | 40 |
| 377 | 20230619 | 123500 | 4071225950 | 24350 | 24350 | 24350 | 24350 | 54 |
| 378 | 20230619 | 123400 | 4069911050 | 24350 | 24350 | 24350 | 24350 | 149 |
| 379 | 20230619 | 123300 | 4066282900 | 24350 | 24350 | 24350 | 24350 | 1 |
| 380 | 20230619 | 123200 | 4066258550 | 24350 | 24350 | 24350 | 24350 | 12 |
| 381 | 20230619 | 123100 | 4065966350 | 24350 | 24350 | 24350 | 24350 | 10 |
| 382 | 20230619 | 123000 | 4065722850 | 24350 | 24350 | 24400 | 24350 | 88 |
| 383 | 20230619 | 122900 | 4063579850 | 24350 | 24400 | 24400 | 24350 | 17 |
| 384 | 20230619 | 122800 | 4063165750 | 24300 | 24300 | 24300 | 24300 | 166 |
| 385 | 20230619 | 122700 | 4059131950 | 24300 | 24350 | 24400 | 24300 | 315 |
| 386 | 20230619 | 122600 | 4051471450 | 24400 | 24400 | 24400 | 24400 | 1 |
| 387 | 20230619 | 122500 | 4051447050 | 24400 | 24350 | 24400 | 24350 | 300 |
| 388 | 20230619 | 122400 | 4044139550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 389 | 20230619 | 122300 | 4044139550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 390 | 20230619 | 122200 | 4044139550 | 24400 | 24350 | 24400 | 24350 | 22 |
| 391 | 20230619 | 122100 | 4043602850 | 24350 | 24350 | 24350 | 24350 | 2 |
| 392 | 20230619 | 122000 | 4043554150 | 24400 | 24350 | 24400 | 24350 | 541 |
| 393 | 20230619 | 121900 | 4030379250 | 24350 | 24350 | 24350 | 24350 | 0 |
| 394 | 20230619 | 121800 | 4030379250 | 24350 | 24350 | 24400 | 24350 | 339 |
| 395 | 20230619 | 121700 | 4022123100 | 24350 | 24350 | 24350 | 24350 | 0 |
| 396 | 20230619 | 121600 | 4022123100 | 24350 | 24400 | 24400 | 24350 | 185 |
| 397 | 20230619 | 121500 | 4017618250 | 24400 | 24350 | 24400 | 24350 | 3 |
| 398 | 20230619 | 121400 | 4017545150 | 24350 | 24350 | 24350 | 24350 | 0 |
| 399 | 20230619 | 121300 | 4017545150 | 24350 | 24350 | 24350 | 24350 | 0 |
| 400 | 20230619 | 121200 | 4017545150 | 24350 | 24350 | 24350 | 24350 | 10 |
| 401 | 20230619 | 121100 | 4017301650 | 24350 | 24350 | 24350 | 24350 | 124 |
| 402 | 20230619 | 121000 | 4014282250 | 24350 | 24350 | 24350 | 24350 | 161 |
| 403 | 20230619 | 120900 | 4010361900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 404 | 20230619 | 120800 | 4010361900 | 24400 | 24350 | 24450 | 24350 | 571 |
| 405 | 20230619 | 120700 | 3996432250 | 24350 | 24350 | 24350 | 24350 | 189 |
| 406 | 20230619 | 120600 | 3991830100 | 24350 | 24400 | 24400 | 24350 | 67 |
| 407 | 20230619 | 120500 | 3990198550 | 24400 | 24400 | 24400 | 24400 | 100 |
| 408 | 20230619 | 120400 | 3987758550 | 24400 | 24450 | 24450 | 24400 | 742 |
| 409 | 20230619 | 120300 | 3969628750 | 24350 | 24400 | 24400 | 24350 | 216 |
| 410 | 20230619 | 120200 | 3964364150 | 24400 | 24400 | 24400 | 24400 | 55 |
| 411 | 20230619 | 120100 | 3963022150 | 24350 | 24400 | 24400 | 24350 | 44 |
| 412 | 20230619 | 120000 | 3961948650 | 24400 | 24400 | 24400 | 24400 | 531 |
| 413 | 20230619 | 115900 | 3948992250 | 24350 | 24350 | 24350 | 24350 | 28 |
| 414 | 20230619 | 115800 | 3948310450 | 24350 | 24300 | 24350 | 24300 | 206 |
| 415 | 20230619 | 115700 | 3943294550 | 24350 | 24300 | 24350 | 24300 | 184 |
| 416 | 20230619 | 115600 | 3938818350 | 24300 | 24300 | 24300 | 24300 | 98 |
| 417 | 20230619 | 115500 | 3936436950 | 24300 | 24300 | 24300 | 24300 | 16 |
| 418 | 20230619 | 115400 | 3936048150 | 24300 | 24300 | 24300 | 24300 | 40 |
| 419 | 20230619 | 115300 | 3935076150 | 24300 | 24300 | 24300 | 24300 | 210 |
| 420 | 20230619 | 115200 | 3929973150 | 24300 | 24300 | 24300 | 24300 | 6 |
| 421 | 20230619 | 115100 | 3929827350 | 24300 | 24300 | 24300 | 24300 | 1369 |
| 422 | 20230619 | 115000 | 3896560650 | 24300 | 24300 | 24300 | 24300 | 110 |
| 423 | 20230619 | 114900 | 3893887650 | 24300 | 24350 | 24350 | 24300 | 1539 |
| 424 | 20230619 | 114800 | 3856462650 | 24400 | 24400 | 24400 | 24350 | 13 |
| 425 | 20230619 | 114700 | 3856145550 | 24400 | 24450 | 24450 | 24350 | 1786 |
| 426 | 20230619 | 114600 | 3812572950 | 24450 | 24450 | 24450 | 24450 | 708 |
| 427 | 20230619 | 114500 | 3795262350 | 24450 | 24450 | 24500 | 24450 | 121 |
| 428 | 20230619 | 114400 | 3792301400 | 24450 | 24400 | 24450 | 24400 | 16 |
| 429 | 20230619 | 114300 | 3791910400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 430 | 20230619 | 114200 | 3791910400 | 24400 | 24400 | 24450 | 24400 | 108 |
| 431 | 20230619 | 114100 | 3789272350 | 24400 | 24400 | 24400 | 24400 | 74 |
| 432 | 20230619 | 114000 | 3787466750 | 24400 | 24400 | 24400 | 24400 | 47 |
| 433 | 20230619 | 113900 | 3786319950 | 24400 | 24450 | 24450 | 24400 | 1063 |
| 434 | 20230619 | 113800 | 3760336150 | 24450 | 24450 | 24450 | 24450 | 2 |
| 435 | 20230619 | 113700 | 3760287250 | 24450 | 24450 | 24450 | 24450 | 8 |
| 436 | 20230619 | 113600 | 3760091650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 437 | 20230619 | 113500 | 3760091650 | 24500 | 24500 | 24500 | 24500 | 237 |
| 438 | 20230619 | 113400 | 3754285150 | 24450 | 24450 | 24450 | 24450 | 2 |
| 439 | 20230619 | 113300 | 3754236250 | 24450 | 24450 | 24450 | 24450 | 0 |
| 440 | 20230619 | 113200 | 3754236250 | 24450 | 24450 | 24450 | 24450 | 0 |
| 441 | 20230619 | 113100 | 3754236250 | 24450 | 24500 | 24500 | 24450 | 12 |
| 442 | 20230619 | 113000 | 3753942350 | 24450 | 24450 | 24450 | 24450 | 93 |
| 443 | 20230619 | 112900 | 3751668500 | 24450 | 24450 | 24450 | 24450 | 1 |
| 444 | 20230619 | 112800 | 3751644050 | 24450 | 24450 | 24450 | 24450 | 202 |
| 445 | 20230619 | 112700 | 3746705150 | 24450 | 24400 | 24450 | 24400 | 450 |
| 446 | 20230619 | 112600 | 3735703150 | 24400 | 24450 | 24450 | 24400 | 15 |
| 447 | 20230619 | 112500 | 3735337100 | 24400 | 24400 | 24400 | 24400 | 2 |
| 448 | 20230619 | 112400 | 3735288300 | 24400 | 24450 | 24450 | 24400 | 93 |
| 449 | 20230619 | 112300 | 3733018600 | 24400 | 24400 | 24450 | 24400 | 28 |
| 450 | 20230619 | 112200 | 3732334900 | 24450 | 24450 | 24450 | 24450 | 1 |
| 451 | 20230619 | 112100 | 3732310450 | 24400 | 24400 | 24400 | 24400 | 2 |
| 452 | 20230619 | 112000 | 3732261650 | 24400 | 24450 | 24450 | 24400 | 105 |
| 453 | 20230619 | 111900 | 3729694550 | 24450 | 24450 | 24450 | 24450 | 19 |
| 454 | 20230619 | 111800 | 3729230000 | 24400 | 24400 | 24400 | 24400 | 304 |
| 455 | 20230619 | 111700 | 3721812400 | 24400 | 24400 | 24400 | 24400 | 1 |
| 456 | 20230619 | 111600 | 3721788000 | 24400 | 24400 | 24400 | 24400 | 1 |
| 457 | 20230619 | 111500 | 3721763600 | 24400 | 24400 | 24400 | 24400 | 933 |
| 458 | 20230619 | 111400 | 3698998400 | 24350 | 24300 | 24350 | 24300 | 63 |
| 459 | 20230619 | 111300 | 3697466400 | 24350 | 24350 | 24350 | 24350 | 237 |
| 460 | 20230619 | 111200 | 3691695450 | 24350 | 24300 | 24350 | 24300 | 166 |
| 461 | 20230619 | 111100 | 3687653650 | 24350 | 24350 | 24350 | 24300 | 549 |
| 462 | 20230619 | 111000 | 3674290650 | 24400 | 24350 | 24400 | 24350 | 4 |
| 463 | 20230619 | 110900 | 3674193150 | 24350 | 24350 | 24400 | 24350 | 93 |
| 464 | 20230619 | 110800 | 3671924500 | 24400 | 24400 | 24400 | 24400 | 170 |
| 465 | 20230619 | 110700 | 3667776500 | 24350 | 24350 | 24350 | 24350 | 13 |
| 466 | 20230619 | 110600 | 3667459950 | 24350 | 24300 | 24350 | 24300 | 784 |
| 467 | 20230619 | 110500 | 3648375750 | 24300 | 24300 | 24300 | 24300 | 1042 |
| 468 | 20230619 | 110400 | 3623055150 | 24300 | 24350 | 24350 | 24300 | 686 |
| 469 | 20230619 | 110300 | 3606362950 | 24350 | 24400 | 24400 | 24350 | 276 |
| 470 | 20230619 | 110200 | 3599641100 | 24400 | 24400 | 24400 | 24400 | 387 |
| 471 | 20230619 | 110100 | 3590198300 | 24350 | 24350 | 24450 | 24350 | 779 |
| 472 | 20230619 | 110000 | 3571227650 | 24350 | 24350 | 24350 | 24350 | 400 |
| 473 | 20230619 | 105900 | 3561487650 | 24400 | 24350 | 24400 | 24300 | 312 |
| 474 | 20230619 | 105800 | 3553893000 | 24350 | 24400 | 24400 | 24350 | 657 |
| 475 | 20230619 | 105700 | 3537894300 | 24400 | 24450 | 24450 | 24400 | 72 |
| 476 | 20230619 | 105600 | 3536137000 | 24350 | 24450 | 24450 | 24350 | 2107 |
| 477 | 20230619 | 105500 | 3484724200 | 24450 | 24450 | 24450 | 24450 | 14 |
| 478 | 20230619 | 105400 | 3484381900 | 24450 | 24450 | 24450 | 24450 | 205 |
| 479 | 20230619 | 105300 | 3479369650 | 24500 | 24500 | 24500 | 24450 | 298 |
| 480 | 20230619 | 105200 | 3472071500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 481 | 20230619 | 105100 | 3472071500 | 24500 | 24500 | 24500 | 24500 | 52 |
| 482 | 20230619 | 105000 | 3470797500 | 24500 | 24500 | 24550 | 24500 | 75 |
| 483 | 20230619 | 104900 | 3468956450 | 24550 | 24500 | 24550 | 24500 | 84 |
| 484 | 20230619 | 104800 | 3466897950 | 24550 | 24550 | 24550 | 24550 | 1113 |
| 485 | 20230619 | 104700 | 3439573800 | 24550 | 24550 | 24550 | 24550 | 112 |
| 486 | 20230619 | 104600 | 3436824200 | 24550 | 24550 | 24600 | 24550 | 111 |
| 487 | 20230619 | 104500 | 3434099100 | 24550 | 24550 | 24550 | 24550 | 100 |
| 488 | 20230619 | 104400 | 3431644100 | 24550 | 24550 | 24550 | 24550 | 804 |
| 489 | 20230619 | 104300 | 3411905900 | 24600 | 24600 | 24600 | 24600 | 56 |
| 490 | 20230619 | 104200 | 3410528300 | 24550 | 24550 | 24550 | 24550 | 52 |
| 491 | 20230619 | 104100 | 3409251700 | 24550 | 24550 | 24550 | 24550 | 97 |
| 492 | 20230619 | 104000 | 3406870350 | 24550 | 24550 | 24600 | 24550 | 970 |
| 493 | 20230619 | 103900 | 3383053350 | 24550 | 24550 | 24550 | 24550 | 20 |
| 494 | 20230619 | 103800 | 3382562350 | 24550 | 24450 | 24550 | 24450 | 832 |
| 495 | 20230619 | 103700 | 3362143950 | 24500 | 24400 | 24500 | 24300 | 1956 |
| 496 | 20230619 | 103600 | 3314434500 | 24400 | 24400 | 24400 | 24300 | 1660 |
| 497 | 20230619 | 103500 | 3274067900 | 24350 | 24350 | 24400 | 24350 | 2951 |
| 498 | 20230619 | 103400 | 3202210050 | 24350 | 24350 | 24400 | 24350 | 474 |
| 499 | 20230619 | 103300 | 3190668100 | 24350 | 24350 | 24500 | 24350 | 198 |
| 500 | 20230619 | 103200 | 3185841550 | 24350 | 24450 | 24500 | 24350 | 2311 |
| 501 | 20230619 | 103100 | 3129435900 | 24450 | 24500 | 24500 | 24450 | 1494 |
| 502 | 20230619 | 103000 | 3092907500 | 24450 | 24450 | 24500 | 24450 | 8 |
| 503 | 20230619 | 102900 | 3092711700 | 24500 | 24550 | 24550 | 24500 | 2851 |
| 504 | 20230619 | 102800 | 3022805500 | 24550 | 24550 | 24550 | 24550 | 204 |
| 505 | 20230619 | 102700 | 3017797300 | 24550 | 24550 | 24600 | 24550 | 131 |
| 506 | 20230619 | 102600 | 3014580250 | 24550 | 24600 | 24600 | 24550 | 52 |
| 507 | 20230619 | 102500 | 3013301650 | 24600 | 24600 | 24600 | 24600 | 50 |
| 508 | 20230619 | 102400 | 3012071650 | 24550 | 24600 | 24600 | 24550 | 134 |
| 509 | 20230619 | 102300 | 3008776350 | 24600 | 24600 | 24600 | 24600 | 1 |
| 510 | 20230619 | 102200 | 3008751750 | 24650 | 24600 | 24650 | 24600 | 858 |
| 511 | 20230619 | 102100 | 2987610950 | 24550 | 24550 | 24600 | 24550 | 331 |
| 512 | 20230619 | 102000 | 2979469300 | 24600 | 24600 | 24600 | 24550 | 536 |
| 513 | 20230619 | 101900 | 2966283800 | 24650 | 24600 | 24650 | 24600 | 172 |
| 514 | 20230619 | 101800 | 2962049100 | 24600 | 24600 | 24600 | 24600 | 497 |
| 515 | 20230619 | 101700 | 2949822900 | 24600 | 24600 | 24700 | 24600 | 1019 |
| 516 | 20230619 | 101600 | 2924709550 | 24600 | 24550 | 24600 | 24550 | 738 |
| 517 | 20230619 | 101500 | 2906568650 | 24550 | 24550 | 24550 | 24550 | 133 |
| 518 | 20230619 | 101400 | 2903303500 | 24550 | 24600 | 24600 | 24550 | 1802 |
| 519 | 20230619 | 101300 | 2858996100 | 24600 | 24600 | 24600 | 24600 | 2 |
| 520 | 20230619 | 101200 | 2858946900 | 24650 | 24600 | 24650 | 24600 | 61 |
| 521 | 20230619 | 101100 | 2857446250 | 24600 | 24550 | 24600 | 24550 | 222 |
| 522 | 20230619 | 101000 | 2851987550 | 24600 | 24550 | 24600 | 24550 | 351 |
| 523 | 20230619 | 100900 | 2843363000 | 24550 | 24550 | 24550 | 24550 | 120 |
| 524 | 20230619 | 100800 | 2840417000 | 24550 | 24600 | 24600 | 24550 | 187 |
| 525 | 20230619 | 100700 | 2835826100 | 24600 | 24550 | 24600 | 24550 | 174 |
| 526 | 20230619 | 100600 | 2831549650 | 24550 | 24550 | 24550 | 24550 | 633 |
| 527 | 20230619 | 100500 | 2816009500 | 24550 | 24600 | 24600 | 24550 | 572 |
| 528 | 20230619 | 100400 | 2801964800 | 24600 | 24550 | 24600 | 24550 | 142 |
| 529 | 20230619 | 100300 | 2798473200 | 24600 | 24600 | 24600 | 24600 | 154 |
| 530 | 20230619 | 100200 | 2794684800 | 24600 | 24600 | 24600 | 24600 | 11 |
| 531 | 20230619 | 100100 | 2794414200 | 24650 | 24650 | 24650 | 24600 | 4913 |
| 532 | 20230619 | 100000 | 2673327550 | 24650 | 24700 | 24700 | 24650 | 795 |
| 533 | 20230619 | 095900 | 2653695650 | 24650 | 24650 | 24650 | 24650 | 578 |
| 534 | 20230619 | 095800 | 2639447950 | 24650 | 24600 | 24650 | 24600 | 36 |
| 535 | 20230619 | 095700 | 2638561600 | 24600 | 24650 | 24650 | 24600 | 128 |
| 536 | 20230619 | 095600 | 2635412550 | 24650 | 24600 | 24650 | 24600 | 414 |
| 537 | 20230619 | 095500 | 2625213200 | 24650 | 24700 | 24700 | 24650 | 238 |
| 538 | 20230619 | 095400 | 2619343650 | 24650 | 24600 | 24650 | 24600 | 192 |
| 539 | 20230619 | 095300 | 2614616600 | 24500 | 24500 | 24600 | 24500 | 2392 |
| 540 | 20230619 | 095200 | 2555974600 | 24500 | 24500 | 24550 | 24500 | 172 |
| 541 | 20230619 | 095100 | 2551756650 | 24500 | 24500 | 24550 | 24500 | 1198 |
| 542 | 20230619 | 095000 | 2522367250 | 24500 | 24550 | 24600 | 24500 | 2243 |
| 543 | 20230619 | 094900 | 2467258250 | 24550 | 24600 | 24700 | 24550 | 710 |
| 544 | 20230619 | 094800 | 2449785400 | 24700 | 24700 | 24700 | 24600 | 1240 |
| 545 | 20230619 | 094700 | 2419213500 | 24650 | 24600 | 24650 | 24600 | 418 |
| 546 | 20230619 | 094600 | 2408910450 | 24600 | 24600 | 24650 | 24600 | 347 |
| 547 | 20230619 | 094500 | 2400366500 | 24650 | 24600 | 24650 | 24600 | 154 |
| 548 | 20230619 | 094400 | 2396578050 | 24600 | 24600 | 24650 | 24600 | 447 |
| 549 | 20230619 | 094300 | 2385574850 | 24550 | 24500 | 24550 | 24500 | 228 |
| 550 | 20230619 | 094200 | 2379983650 | 24500 | 24500 | 24550 | 24500 | 476 |
| 551 | 20230619 | 094100 | 2368315900 | 24500 | 24500 | 24500 | 24450 | 213 |
| 552 | 20230619 | 094000 | 2363097900 | 24450 | 24450 | 24500 | 24450 | 168 |
| 553 | 20230619 | 093900 | 2358984950 | 24450 | 24450 | 24500 | 24400 | 1085 |
| 554 | 20230619 | 093800 | 2332489600 | 24500 | 24450 | 24500 | 24450 | 155 |
| 555 | 20230619 | 093700 | 2328699750 | 24450 | 24500 | 24500 | 24450 | 109 |
| 556 | 20230619 | 093600 | 2326033850 | 24500 | 24400 | 24500 | 24400 | 1345 |
| 557 | 20230619 | 093500 | 2293146850 | 24450 | 24450 | 24450 | 24400 | 603 |
| 558 | 20230619 | 093400 | 2278433000 | 24450 | 24350 | 24450 | 24350 | 641 |
| 559 | 20230619 | 093300 | 2262801750 | 24350 | 24400 | 24400 | 24350 | 1012 |
| 560 | 20230619 | 093200 | 2238136200 | 24400 | 24500 | 24500 | 24350 | 6167 |
| 561 | 20230619 | 093100 | 2087565250 | 24500 | 24500 | 24550 | 24500 | 3609 |
| 562 | 20230619 | 093000 | 1999130700 | 24550 | 24650 | 24650 | 24550 | 1396 |
| 563 | 20230619 | 092900 | 1964841250 | 24600 | 24650 | 24650 | 24600 | 184 |
| 564 | 20230619 | 092800 | 1960309650 | 24700 | 24650 | 24700 | 24650 | 432 |
| 565 | 20230619 | 092700 | 1949649850 | 24700 | 24650 | 24700 | 24650 | 75 |
| 566 | 20230619 | 092600 | 1947800450 | 24650 | 24800 | 24800 | 24650 | 529 |
| 567 | 20230619 | 092500 | 1934728050 | 24800 | 24800 | 24800 | 24700 | 358 |
| 568 | 20230619 | 092400 | 1925874900 | 24800 | 24600 | 24800 | 24550 | 1572 |
| 569 | 20230619 | 092300 | 1887049300 | 24550 | 24650 | 24650 | 24550 | 3285 |
| 570 | 20230619 | 092200 | 1806328000 | 24600 | 24650 | 24650 | 24600 | 216 |
| 571 | 20230619 | 092100 | 1801010300 | 24650 | 24650 | 24700 | 24600 | 1045 |
| 572 | 20230619 | 092000 | 1775267550 | 24650 | 24650 | 24700 | 24650 | 246 |
| 573 | 20230619 | 091900 | 1769197000 | 24650 | 24750 | 24750 | 24650 | 1681 |
| 574 | 20230619 | 091800 | 1727653800 | 24800 | 24850 | 24850 | 24800 | 278 |
| 575 | 20230619 | 091700 | 1720757400 | 24850 | 24800 | 24850 | 24800 | 768 |
| 576 | 20230619 | 091600 | 1701710600 | 24800 | 24800 | 24850 | 24750 | 2236 |
| 577 | 20230619 | 091500 | 1646244700 | 24800 | 24750 | 24800 | 24700 | 468 |
| 578 | 20230619 | 091400 | 1634670200 | 24750 | 24750 | 24800 | 24650 | 1186 |
| 579 | 20230619 | 091300 | 1605321900 | 24750 | 24600 | 24750 | 24500 | 1697 |
| 580 | 20230619 | 091200 | 1563504000 | 24600 | 24700 | 24700 | 24500 | 2255 |
| 581 | 20230619 | 091100 | 1508132850 | 24700 | 24900 | 24900 | 24700 | 2005 |
| 582 | 20230619 | 091000 | 1458387500 | 24900 | 24850 | 24950 | 24800 | 1349 |
| 583 | 20230619 | 090900 | 1424825200 | 24900 | 24950 | 24950 | 24850 | 3875 |
| 584 | 20230619 | 090800 | 1328256300 | 24900 | 24800 | 24950 | 24800 | 3032 |
| 585 | 20230619 | 090700 | 1252796700 | 24850 | 24600 | 24850 | 24600 | 1355 |
| 586 | 20230619 | 090600 | 1219245950 | 24600 | 24550 | 24650 | 24500 | 5462 |
| 587 | 20230619 | 090500 | 1085163500 | 24600 | 24700 | 24700 | 24550 | 5797 |
| 588 | 20230619 | 090400 | 942612700 | 24650 | 24800 | 24800 | 24600 | 5708 |
| 589 | 20230619 | 090300 | 801702650 | 24800 | 24800 | 24850 | 24700 | 1964 |
| 590 | 20230619 | 090200 | 753019600 | 24750 | 24950 | 24950 | 24700 | 5073 |
| 591 | 20230619 | 090100 | 627041000 | 24950 | 24900 | 25000 | 24850 | 11455 |
| 592 | 20230619 | 090000 | 341339650 | 24900 | 24700 | 24950 | 24650 | 13539 |