33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 185600 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 29733 |
| 3 | 20230627 | 185500 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20230627 | 185400 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20230627 | 185300 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20230627 | 185200 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20230627 | 185100 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20230627 | 185000 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20230627 | 184900 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20230627 | 184800 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20230627 | 184700 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20230627 | 184600 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20230627 | 184500 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20230627 | 184400 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20230627 | 184300 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20230627 | 184200 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20230627 | 184100 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20230627 | 184000 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20230627 | 183900 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20230627 | 183800 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20230627 | 183700 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20230627 | 183600 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20230627 | 183500 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20230627 | 183400 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20230627 | 183300 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20230627 | 183200 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20230627 | 183100 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20230627 | 183000 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20230627 | 182900 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20230627 | 182800 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20230627 | 182700 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20230627 | 182600 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 29733 |
| 33 | 20230627 | 182500 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20230627 | 182400 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20230627 | 182300 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20230627 | 182200 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20230627 | 182100 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20230627 | 182000 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20230627 | 181900 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20230627 | 181800 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20230627 | 181700 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20230627 | 181600 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20230627 | 181500 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20230627 | 181400 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20230627 | 181300 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20230627 | 181200 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20230627 | 181100 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20230627 | 181000 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20230627 | 180900 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20230627 | 180800 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20230627 | 180700 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20230627 | 180600 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20230627 | 180500 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20230627 | 180400 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20230627 | 180300 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20230627 | 180200 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20230627 | 180100 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20230627 | 180000 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20230627 | 175900 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20230627 | 175800 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20230627 | 175700 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20230627 | 175600 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 29733 |
| 63 | 20230627 | 175500 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20230627 | 175400 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20230627 | 175300 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20230627 | 175200 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20230627 | 175100 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20230627 | 175000 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20230627 | 174900 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20230627 | 174800 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20230627 | 174700 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20230627 | 174600 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20230627 | 174500 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20230627 | 174400 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20230627 | 174300 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20230627 | 174200 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20230627 | 174100 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20230627 | 174000 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20230627 | 173900 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20230627 | 173800 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20230627 | 173700 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20230627 | 173600 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20230627 | 173500 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20230627 | 173400 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20230627 | 173300 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20230627 | 173200 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20230627 | 173100 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20230627 | 173000 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20230627 | 172900 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20230627 | 172800 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20230627 | 172700 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20230627 | 172600 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 29733 |
| 93 | 20230627 | 172500 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20230627 | 172400 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20230627 | 172300 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20230627 | 172200 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20230627 | 172100 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20230627 | 172000 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20230627 | 171900 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20230627 | 171800 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20230627 | 171700 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20230627 | 171600 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20230627 | 171500 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20230627 | 171400 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20230627 | 171300 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20230627 | 171200 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20230627 | 171100 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20230627 | 171000 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20230627 | 170900 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20230627 | 170800 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20230627 | 170700 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20230627 | 170600 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20230627 | 170500 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20230627 | 170400 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20230627 | 170300 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20230627 | 170200 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20230627 | 170100 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20230627 | 170000 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20230627 | 165900 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20230627 | 165800 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20230627 | 165700 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20230627 | 165600 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 29733 |
| 123 | 20230627 | 165500 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20230627 | 165400 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20230627 | 165300 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20230627 | 165200 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20230627 | 165100 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20230627 | 165000 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20230627 | 164900 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20230627 | 164800 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20230627 | 164700 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20230627 | 164600 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20230627 | 164500 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20230627 | 164400 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20230627 | 164300 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20230627 | 164200 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20230627 | 164100 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20230627 | 164000 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20230627 | 163900 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20230627 | 163800 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20230627 | 163700 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20230627 | 163600 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20230627 | 163500 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20230627 | 163400 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20230627 | 163300 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20230627 | 163200 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20230627 | 163100 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20230627 | 163000 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20230627 | 162900 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20230627 | 162800 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20230627 | 162700 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20230627 | 162600 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 29733 |
| 153 | 20230627 | 162500 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20230627 | 162400 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20230627 | 162300 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20230627 | 162200 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20230627 | 162100 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20230627 | 162000 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20230627 | 161900 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20230627 | 161800 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20230627 | 161700 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20230627 | 161600 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20230627 | 161500 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20230627 | 161400 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20230627 | 161300 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20230627 | 161200 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20230627 | 161100 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20230627 | 161000 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20230627 | 160900 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20230627 | 160800 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20230627 | 160700 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20230627 | 160600 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20230627 | 160500 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20230627 | 160400 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20230627 | 160300 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20230627 | 160200 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20230627 | 160100 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20230627 | 160000 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20230627 | 155900 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20230627 | 155800 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20230627 | 155700 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20230627 | 155600 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 29733 |
| 183 | 20230627 | 155500 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 184 | 20230627 | 155400 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 185 | 20230627 | 155300 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 186 | 20230627 | 155200 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 187 | 20230627 | 155100 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 188 | 20230627 | 155000 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 189 | 20230627 | 154900 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 190 | 20230627 | 154800 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 191 | 20230627 | 154700 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 192 | 20230627 | 154600 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 193 | 20230627 | 154500 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 194 | 20230627 | 154400 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 195 | 20230627 | 154300 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 196 | 20230627 | 154200 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 197 | 20230627 | 154100 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 198 | 20230627 | 154000 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 199 | 20230627 | 153900 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 200 | 20230627 | 153800 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 201 | 20230627 | 153700 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 202 | 20230627 | 153600 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 203 | 20230627 | 153500 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 204 | 20230627 | 153400 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 205 | 20230627 | 153300 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 206 | 20230627 | 153200 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 207 | 20230627 | 153100 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 208 | 20230627 | 153000 | 46431744750 | 22900 | 22900 | 22900 | 22900 | 29733 |
| 209 | 20230627 | 152900 | 45750859050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 210 | 20230627 | 152800 | 45750859050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 211 | 20230627 | 152700 | 45750859050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 212 | 20230627 | 152600 | 45750859050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 213 | 20230627 | 152500 | 45750859050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 214 | 20230627 | 152400 | 45750859050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 215 | 20230627 | 152300 | 45750859050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 216 | 20230627 | 152200 | 45750859050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 217 | 20230627 | 152100 | 45750859050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 218 | 20230627 | 152000 | 45750859050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 219 | 20230627 | 151900 | 45750859050 | 22900 | 22950 | 23000 | 22900 | 6747 |
| 220 | 20230627 | 151800 | 45595988400 | 23000 | 22950 | 23000 | 22950 | 2172 |
| 221 | 20230627 | 151700 | 45546086450 | 23000 | 22950 | 23000 | 22900 | 9827 |
| 222 | 20230627 | 151600 | 45320324650 | 22950 | 22950 | 23000 | 22950 | 4855 |
| 223 | 20230627 | 151500 | 45208835750 | 22950 | 23050 | 23050 | 22950 | 6077 |
| 224 | 20230627 | 151400 | 45069038750 | 23000 | 23050 | 23050 | 23000 | 739 |
| 225 | 20230627 | 151300 | 45052029550 | 23050 | 23050 | 23100 | 23000 | 3627 |
| 226 | 20230627 | 151200 | 44968537950 | 23050 | 22950 | 23050 | 22950 | 3361 |
| 227 | 20230627 | 151100 | 44891091200 | 22950 | 22900 | 23000 | 22850 | 12460 |
| 228 | 20230627 | 151000 | 44605062500 | 22900 | 23000 | 23000 | 22800 | 8726 |
| 229 | 20230627 | 150900 | 44405216900 | 22950 | 23000 | 23000 | 22950 | 1012 |
| 230 | 20230627 | 150800 | 44381980250 | 23000 | 22950 | 23000 | 22950 | 2431 |
| 231 | 20230627 | 150700 | 44326136300 | 22950 | 22900 | 23000 | 22900 | 3630 |
| 232 | 20230627 | 150600 | 44242935300 | 22900 | 22850 | 22950 | 22800 | 8033 |
| 233 | 20230627 | 150500 | 44059342250 | 22900 | 23000 | 23000 | 22900 | 9211 |
| 234 | 20230627 | 150400 | 43848080400 | 23050 | 23050 | 23100 | 23000 | 6527 |
| 235 | 20230627 | 150300 | 43697756150 | 23050 | 23050 | 23100 | 23050 | 739 |
| 236 | 20230627 | 150200 | 43680714250 | 23050 | 23100 | 23100 | 23050 | 1239 |
| 237 | 20230627 | 150100 | 43652122100 | 23100 | 23100 | 23150 | 23050 | 1622 |
| 238 | 20230627 | 150000 | 43614664550 | 23100 | 23050 | 23100 | 23050 | 2603 |
| 239 | 20230627 | 145900 | 43554633800 | 23050 | 23100 | 23100 | 23050 | 1159 |
| 240 | 20230627 | 145800 | 43527918500 | 23100 | 23050 | 23100 | 23000 | 2333 |
| 241 | 20230627 | 145700 | 43474184500 | 23050 | 23050 | 23100 | 23000 | 10260 |
| 242 | 20230627 | 145600 | 43237890100 | 23100 | 23100 | 23100 | 23050 | 453 |
| 243 | 20230627 | 145500 | 43227425900 | 23100 | 23100 | 23100 | 23050 | 1957 |
| 244 | 20230627 | 145400 | 43182242000 | 23100 | 23100 | 23150 | 23050 | 3186 |
| 245 | 20230627 | 145300 | 43108661950 | 23100 | 23150 | 23150 | 23050 | 2503 |
| 246 | 20230627 | 145200 | 43050863350 | 23100 | 23150 | 23150 | 23100 | 4387 |
| 247 | 20230627 | 145100 | 42949471850 | 23150 | 23200 | 23250 | 23150 | 4855 |
| 248 | 20230627 | 145000 | 42837038150 | 23200 | 23250 | 23250 | 23200 | 1275 |
| 249 | 20230627 | 144900 | 42807453150 | 23250 | 23200 | 23250 | 23200 | 1395 |
| 250 | 20230627 | 144800 | 42775089050 | 23250 | 23250 | 23250 | 23200 | 854 |
| 251 | 20230627 | 144700 | 42755269700 | 23250 | 23250 | 23250 | 23250 | 228 |
| 252 | 20230627 | 144600 | 42749968700 | 23250 | 23250 | 23250 | 23200 | 557 |
| 253 | 20230627 | 144500 | 42737042600 | 23250 | 23200 | 23250 | 23200 | 738 |
| 254 | 20230627 | 144400 | 42719915350 | 23200 | 23200 | 23200 | 23150 | 3315 |
| 255 | 20230627 | 144300 | 42643011600 | 23200 | 23150 | 23200 | 23150 | 850 |
| 256 | 20230627 | 144200 | 42623312100 | 23200 | 23150 | 23200 | 23150 | 1198 |
| 257 | 20230627 | 144100 | 42595553600 | 23150 | 23200 | 23200 | 23150 | 1943 |
| 258 | 20230627 | 144000 | 42550572500 | 23200 | 23150 | 23200 | 23150 | 295 |
| 259 | 20230627 | 143900 | 42543733600 | 23150 | 23150 | 23200 | 23100 | 572 |
| 260 | 20230627 | 143800 | 42530495150 | 23150 | 23100 | 23150 | 23050 | 3922 |
| 261 | 20230627 | 143700 | 42439880550 | 23100 | 23150 | 23150 | 23050 | 16669 |
| 262 | 20230627 | 143600 | 42055306200 | 23150 | 23200 | 23200 | 23150 | 562 |
| 263 | 20230627 | 143500 | 42042288800 | 23200 | 23150 | 23200 | 23100 | 2290 |
| 264 | 20230627 | 143400 | 41989325750 | 23200 | 23300 | 23300 | 23100 | 14702 |
| 265 | 20230627 | 143300 | 41648675400 | 23300 | 23250 | 23300 | 23200 | 1864 |
| 266 | 20230627 | 143200 | 41605338800 | 23250 | 23300 | 23350 | 23250 | 5503 |
| 267 | 20230627 | 143100 | 41477229300 | 23300 | 23350 | 23350 | 23300 | 2444 |
| 268 | 20230627 | 143000 | 41420182600 | 23350 | 23400 | 23400 | 23350 | 665 |
| 269 | 20230627 | 142900 | 41404642800 | 23350 | 23350 | 23400 | 23350 | 347 |
| 270 | 20230627 | 142800 | 41396538450 | 23350 | 23400 | 23400 | 23350 | 1087 |
| 271 | 20230627 | 142700 | 41371150400 | 23400 | 23350 | 23400 | 23350 | 299 |
| 272 | 20230627 | 142600 | 41364160000 | 23400 | 23400 | 23450 | 23400 | 4769 |
| 273 | 20230627 | 142500 | 41252544000 | 23400 | 23400 | 23450 | 23400 | 854 |
| 274 | 20230627 | 142400 | 41232559200 | 23400 | 23450 | 23450 | 23400 | 1022 |
| 275 | 20230627 | 142300 | 41208633350 | 23400 | 23450 | 23450 | 23400 | 252 |
| 276 | 20230627 | 142200 | 41202728650 | 23400 | 23450 | 23450 | 23400 | 586 |
| 277 | 20230627 | 142100 | 41188987450 | 23450 | 23500 | 23500 | 23450 | 2921 |
| 278 | 20230627 | 142000 | 41120468650 | 23500 | 23500 | 23500 | 23500 | 2294 |
| 279 | 20230627 | 141900 | 41066559650 | 23500 | 23500 | 23500 | 23450 | 1184 |
| 280 | 20230627 | 141800 | 41038736700 | 23500 | 23450 | 23500 | 23450 | 5314 |
| 281 | 20230627 | 141700 | 40913870400 | 23450 | 23450 | 23500 | 23450 | 1699 |
| 282 | 20230627 | 141600 | 40874025300 | 23450 | 23500 | 23500 | 23450 | 418 |
| 283 | 20230627 | 141500 | 40864218100 | 23450 | 23500 | 23500 | 23450 | 3629 |
| 284 | 20230627 | 141400 | 40779031000 | 23500 | 23500 | 23550 | 23450 | 5346 |
| 285 | 20230627 | 141300 | 40653404700 | 23500 | 23450 | 23550 | 23400 | 12362 |
| 286 | 20230627 | 141200 | 40362972950 | 23400 | 23450 | 23500 | 23400 | 2657 |
| 287 | 20230627 | 141100 | 40300671250 | 23450 | 23350 | 23450 | 23350 | 14700 |
| 288 | 20230627 | 141000 | 39956451950 | 23350 | 23300 | 23400 | 23300 | 511 |
| 289 | 20230627 | 140900 | 39944520600 | 23350 | 23350 | 23350 | 23300 | 784 |
| 290 | 20230627 | 140800 | 39926231700 | 23350 | 23350 | 23350 | 23300 | 519 |
| 291 | 20230627 | 140700 | 39914113550 | 23350 | 23400 | 23400 | 23300 | 748 |
| 292 | 20230627 | 140600 | 39896648700 | 23400 | 23350 | 23400 | 23300 | 840 |
| 293 | 20230627 | 140500 | 39877035700 | 23350 | 23350 | 23350 | 23300 | 823 |
| 294 | 20230627 | 140400 | 39857820750 | 23350 | 23350 | 23350 | 23250 | 5168 |
| 295 | 20230627 | 140300 | 39737369850 | 23350 | 23350 | 23350 | 23300 | 636 |
| 296 | 20230627 | 140200 | 39722540450 | 23350 | 23350 | 23350 | 23300 | 308 |
| 297 | 20230627 | 140100 | 39715349150 | 23300 | 23350 | 23400 | 23300 | 5273 |
| 298 | 20230627 | 140000 | 39592246750 | 23350 | 23300 | 23350 | 23300 | 367 |
| 299 | 20230627 | 135900 | 39583694100 | 23300 | 23350 | 23350 | 23300 | 3679 |
| 300 | 20230627 | 135800 | 39497957400 | 23300 | 23350 | 23400 | 23300 | 3132 |
| 301 | 20230627 | 135700 | 39424828450 | 23350 | 23350 | 23400 | 23350 | 1452 |
| 302 | 20230627 | 135600 | 39390921300 | 23350 | 23400 | 23400 | 23350 | 230 |
| 303 | 20230627 | 135500 | 39385549550 | 23350 | 23350 | 23350 | 23350 | 61 |
| 304 | 20230627 | 135400 | 39384125200 | 23350 | 23400 | 23400 | 23350 | 793 |
| 305 | 20230627 | 135300 | 39365582850 | 23400 | 23350 | 23400 | 23350 | 154 |
| 306 | 20230627 | 135200 | 39361985650 | 23350 | 23350 | 23400 | 23350 | 1416 |
| 307 | 20230627 | 135100 | 39328896850 | 23300 | 23350 | 23350 | 23300 | 1014 |
| 308 | 20230627 | 135000 | 39305222750 | 23350 | 23350 | 23350 | 23300 | 1113 |
| 309 | 20230627 | 134900 | 39279242650 | 23300 | 23350 | 23350 | 23300 | 1779 |
| 310 | 20230627 | 134800 | 39237743400 | 23350 | 23300 | 23350 | 23300 | 907 |
| 311 | 20230627 | 134700 | 39216578950 | 23350 | 23350 | 23350 | 23300 | 2473 |
| 312 | 20230627 | 134600 | 39158847050 | 23350 | 23350 | 23350 | 23350 | 915 |
| 313 | 20230627 | 134500 | 39137481800 | 23350 | 23400 | 23400 | 23350 | 578 |
| 314 | 20230627 | 134400 | 39123973100 | 23350 | 23350 | 23400 | 23300 | 462 |
| 315 | 20230627 | 134300 | 39113181400 | 23350 | 23350 | 23400 | 23350 | 886 |
| 316 | 20230627 | 134200 | 39092493050 | 23350 | 23350 | 23400 | 23300 | 3302 |
| 317 | 20230627 | 134100 | 39015393550 | 23300 | 23300 | 23350 | 23300 | 2251 |
| 318 | 20230627 | 134000 | 38962903500 | 23300 | 23350 | 23350 | 23300 | 1006 |
| 319 | 20230627 | 133900 | 38939438450 | 23300 | 23300 | 23300 | 23250 | 433 |
| 320 | 20230627 | 133800 | 38929359400 | 23300 | 23350 | 23350 | 23250 | 6140 |
| 321 | 20230627 | 133700 | 38786239250 | 23350 | 23400 | 23400 | 23350 | 753 |
| 322 | 20230627 | 133600 | 38768629550 | 23400 | 23400 | 23400 | 23350 | 1593 |
| 323 | 20230627 | 133500 | 38731423100 | 23350 | 23400 | 23450 | 23350 | 2752 |
| 324 | 20230627 | 133400 | 38667024600 | 23400 | 23450 | 23450 | 23400 | 1015 |
| 325 | 20230627 | 133300 | 38643237700 | 23450 | 23350 | 23450 | 23350 | 2330 |
| 326 | 20230627 | 133200 | 38588721350 | 23350 | 23350 | 23450 | 23300 | 3473 |
| 327 | 20230627 | 133100 | 38507502550 | 23350 | 23350 | 23350 | 23300 | 2226 |
| 328 | 20230627 | 133000 | 38455533050 | 23350 | 23400 | 23400 | 23300 | 4394 |
| 329 | 20230627 | 132900 | 38352798700 | 23400 | 23350 | 23400 | 23300 | 2529 |
| 330 | 20230627 | 132800 | 38293751200 | 23350 | 23350 | 23350 | 23300 | 3406 |
| 331 | 20230627 | 132700 | 38214329800 | 23350 | 23350 | 23350 | 23300 | 1736 |
| 332 | 20230627 | 132600 | 38173808850 | 23300 | 23350 | 23350 | 23300 | 1347 |
| 333 | 20230627 | 132500 | 38142407750 | 23350 | 23350 | 23350 | 23300 | 2470 |
| 334 | 20230627 | 132400 | 38084739700 | 23350 | 23300 | 23350 | 23250 | 1247 |
| 335 | 20230627 | 132300 | 38055671800 | 23300 | 23350 | 23350 | 23300 | 993 |
| 336 | 20230627 | 132200 | 38032499500 | 23350 | 23350 | 23350 | 23300 | 58 |
| 337 | 20230627 | 132100 | 38031146550 | 23350 | 23250 | 23350 | 23250 | 2744 |
| 338 | 20230627 | 132000 | 37967241900 | 23250 | 23250 | 23250 | 23200 | 1684 |
| 339 | 20230627 | 131900 | 37928091300 | 23200 | 23250 | 23250 | 23200 | 564 |
| 340 | 20230627 | 131800 | 37914989350 | 23250 | 23300 | 23300 | 23200 | 2717 |
| 341 | 20230627 | 131700 | 37851793100 | 23250 | 23250 | 23250 | 23250 | 242 |
| 342 | 20230627 | 131600 | 37846166600 | 23250 | 23300 | 23300 | 23200 | 1213 |
| 343 | 20230627 | 131500 | 37817965700 | 23250 | 23250 | 23250 | 23200 | 1871 |
| 344 | 20230627 | 131400 | 37774466300 | 23250 | 23300 | 23300 | 23250 | 1707 |
| 345 | 20230627 | 131300 | 37734718500 | 23300 | 23300 | 23350 | 23250 | 232 |
| 346 | 20230627 | 131200 | 37729313100 | 23300 | 23250 | 23350 | 23200 | 1846 |
| 347 | 20230627 | 131100 | 37686321400 | 23200 | 23300 | 23300 | 23200 | 4340 |
| 348 | 20230627 | 131000 | 37585276700 | 23300 | 23250 | 23350 | 23200 | 4567 |
| 349 | 20230627 | 130900 | 37478895250 | 23200 | 23250 | 23300 | 23200 | 2055 |
| 350 | 20230627 | 130800 | 37431119600 | 23250 | 23250 | 23300 | 23200 | 3959 |
| 351 | 20230627 | 130700 | 37339067750 | 23250 | 23300 | 23350 | 23250 | 1943 |
| 352 | 20230627 | 130600 | 37293798150 | 23350 | 23350 | 23400 | 23300 | 1928 |
| 353 | 20230627 | 130500 | 37248782350 | 23350 | 23400 | 23400 | 23350 | 730 |
| 354 | 20230627 | 130400 | 37231716650 | 23350 | 23300 | 23400 | 23300 | 2974 |
| 355 | 20230627 | 130300 | 37162310200 | 23300 | 23300 | 23350 | 23300 | 1120 |
| 356 | 20230627 | 130200 | 37136190600 | 23350 | 23300 | 23350 | 23250 | 452 |
| 357 | 20230627 | 130100 | 37125651650 | 23300 | 23250 | 23350 | 23200 | 2786 |
| 358 | 20230627 | 130000 | 37060776250 | 23250 | 23250 | 23300 | 23200 | 496 |
| 359 | 20230627 | 125900 | 37049233800 | 23250 | 23150 | 23300 | 23150 | 2433 |
| 360 | 20230627 | 125800 | 36992776100 | 23150 | 23200 | 23200 | 23100 | 3545 |
| 361 | 20230627 | 125700 | 36910691000 | 23200 | 23250 | 23250 | 23200 | 2980 |
| 362 | 20230627 | 125600 | 36841532850 | 23200 | 23250 | 23250 | 23200 | 126 |
| 363 | 20230627 | 125500 | 36838606700 | 23250 | 23150 | 23250 | 23150 | 483 |
| 364 | 20230627 | 125400 | 36827411250 | 23200 | 23250 | 23250 | 23150 | 2427 |
| 365 | 20230627 | 125300 | 36771097700 | 23250 | 23250 | 23300 | 23200 | 1805 |
| 366 | 20230627 | 125200 | 36729132000 | 23300 | 23300 | 23300 | 23250 | 1302 |
| 367 | 20230627 | 125100 | 36698852250 | 23300 | 23300 | 23350 | 23250 | 2738 |
| 368 | 20230627 | 125000 | 36635058450 | 23250 | 23250 | 23300 | 23250 | 2353 |
| 369 | 20230627 | 124900 | 36580305450 | 23250 | 23350 | 23350 | 23250 | 6448 |
| 370 | 20230627 | 124800 | 36430021150 | 23350 | 23350 | 23450 | 23300 | 9090 |
| 371 | 20230627 | 124700 | 36217627850 | 23300 | 23200 | 23350 | 23200 | 8045 |
| 372 | 20230627 | 124600 | 36030129750 | 23200 | 23100 | 23250 | 23050 | 5859 |
| 373 | 20230627 | 124500 | 35894444750 | 23100 | 23150 | 23150 | 23050 | 940 |
| 374 | 20230627 | 124400 | 35872738650 | 23050 | 23050 | 23100 | 23050 | 2581 |
| 375 | 20230627 | 124300 | 35813182050 | 23050 | 23100 | 23100 | 23050 | 1641 |
| 376 | 20230627 | 124200 | 35775345900 | 23100 | 23050 | 23100 | 23000 | 2827 |
| 377 | 20230627 | 124100 | 35710195950 | 23000 | 23000 | 23050 | 23000 | 3015 |
| 378 | 20230627 | 124000 | 35640728950 | 23000 | 23000 | 23000 | 22950 | 3624 |
| 379 | 20230627 | 123900 | 35557378900 | 23050 | 23000 | 23050 | 23000 | 614 |
| 380 | 20230627 | 123800 | 35543244900 | 23000 | 23000 | 23050 | 23000 | 1234 |
| 381 | 20230627 | 123700 | 35514862700 | 23000 | 23050 | 23050 | 23000 | 615 |
| 382 | 20230627 | 123600 | 35500689600 | 23050 | 23000 | 23050 | 22950 | 1182 |
| 383 | 20230627 | 123500 | 35473504600 | 23000 | 23000 | 23000 | 22950 | 1405 |
| 384 | 20230627 | 123400 | 35441192150 | 23000 | 23000 | 23000 | 22950 | 2050 |
| 385 | 20230627 | 123300 | 35394062650 | 22950 | 23050 | 23050 | 22950 | 1789 |
| 386 | 20230627 | 123200 | 35352894400 | 23000 | 22950 | 23050 | 22900 | 4955 |
| 387 | 20230627 | 123100 | 35238932000 | 22900 | 22950 | 22950 | 22900 | 3005 |
| 388 | 20230627 | 123000 | 35170031100 | 22950 | 22950 | 22950 | 22900 | 1541 |
| 389 | 20230627 | 122900 | 35134737150 | 22900 | 22950 | 22950 | 22900 | 2127 |
| 390 | 20230627 | 122800 | 35085998650 | 22950 | 23000 | 23000 | 22900 | 1645 |
| 391 | 20230627 | 122700 | 35048247750 | 22950 | 23000 | 23000 | 22950 | 2339 |
| 392 | 20230627 | 122600 | 34994550100 | 22950 | 23050 | 23050 | 22950 | 2001 |
| 393 | 20230627 | 122500 | 34948514700 | 22950 | 23050 | 23100 | 22950 | 4900 |
| 394 | 20230627 | 122400 | 34835839950 | 23050 | 23150 | 23150 | 23000 | 2571 |
| 395 | 20230627 | 122300 | 34776534500 | 23050 | 23100 | 23150 | 23050 | 5994 |
| 396 | 20230627 | 122200 | 34638018250 | 23100 | 23100 | 23150 | 23050 | 4069 |
| 397 | 20230627 | 122100 | 34544048650 | 23000 | 23000 | 23100 | 22950 | 6656 |
| 398 | 20230627 | 122000 | 34390873800 | 22950 | 22950 | 23000 | 22900 | 6044 |
| 399 | 20230627 | 121900 | 34252012600 | 22950 | 22950 | 23000 | 22900 | 3734 |
| 400 | 20230627 | 121800 | 34166291800 | 22950 | 22950 | 22950 | 22900 | 2591 |
| 401 | 20230627 | 121700 | 34106933400 | 22950 | 22950 | 23000 | 22900 | 3228 |
| 402 | 20230627 | 121600 | 34032853950 | 22950 | 22950 | 22950 | 22850 | 2738 |
| 403 | 20230627 | 121500 | 33970133450 | 22900 | 22900 | 22950 | 22850 | 2526 |
| 404 | 20230627 | 121400 | 33912306150 | 22900 | 23000 | 23000 | 22850 | 10404 |
| 405 | 20230627 | 121300 | 33673462750 | 23000 | 22950 | 23050 | 22900 | 8282 |
| 406 | 20230627 | 121200 | 33483050700 | 22900 | 22900 | 22950 | 22850 | 7114 |
| 407 | 20230627 | 121100 | 33319997500 | 22850 | 22800 | 22900 | 22750 | 4191 |
| 408 | 20230627 | 121000 | 33224271650 | 22800 | 22750 | 22850 | 22700 | 4104 |
| 409 | 20230627 | 120900 | 33130754450 | 22750 | 22700 | 22750 | 22700 | 3058 |
| 410 | 20230627 | 120800 | 33061208900 | 22700 | 22700 | 22750 | 22650 | 4344 |
| 411 | 20230627 | 120700 | 32962597650 | 22650 | 22650 | 22700 | 22650 | 3374 |
| 412 | 20230627 | 120600 | 32886082350 | 22700 | 22650 | 22700 | 22550 | 11224 |
| 413 | 20230627 | 120500 | 32632054750 | 22650 | 22650 | 22650 | 22550 | 3559 |
| 414 | 20230627 | 120400 | 32551598150 | 22650 | 22800 | 22800 | 22600 | 9400 |
| 415 | 20230627 | 120300 | 32338196800 | 22800 | 22700 | 22800 | 22650 | 6514 |
| 416 | 20230627 | 120200 | 32189968250 | 22700 | 22550 | 22700 | 22500 | 5649 |
| 417 | 20230627 | 120100 | 32062188300 | 22550 | 22500 | 22650 | 22450 | 26223 |
| 418 | 20230627 | 120000 | 31471804600 | 22450 | 22500 | 22500 | 22400 | 16995 |
| 419 | 20230627 | 115900 | 31090588750 | 22450 | 22550 | 22600 | 22350 | 36385 |
| 420 | 20230627 | 115800 | 30273391900 | 22500 | 22650 | 22700 | 22500 | 23828 |
| 421 | 20230627 | 115700 | 29735061600 | 22650 | 22750 | 22750 | 22650 | 7024 |
| 422 | 20230627 | 115600 | 29575710850 | 22750 | 22750 | 22750 | 22700 | 3837 |
| 423 | 20230627 | 115500 | 29488480850 | 22750 | 22900 | 22900 | 22700 | 8270 |
| 424 | 20230627 | 115400 | 29300035100 | 22850 | 22950 | 22950 | 22850 | 2298 |
| 425 | 20230627 | 115300 | 29247430300 | 22950 | 22900 | 22950 | 22850 | 6567 |
| 426 | 20230627 | 115200 | 29096959600 | 22900 | 22650 | 22900 | 22650 | 12553 |
| 427 | 20230627 | 115100 | 28811086600 | 22650 | 22750 | 22750 | 22650 | 8217 |
| 428 | 20230627 | 115000 | 28624491400 | 22750 | 22800 | 22800 | 22650 | 15527 |
| 429 | 20230627 | 114900 | 28271586300 | 22800 | 22700 | 22800 | 22650 | 14636 |
| 430 | 20230627 | 114800 | 27938725300 | 22700 | 22650 | 22750 | 22500 | 34461 |
| 431 | 20230627 | 114700 | 27159997550 | 22650 | 23100 | 23100 | 22500 | 69594 |
| 432 | 20230627 | 114600 | 25568647000 | 23100 | 23150 | 23200 | 23050 | 7655 |
| 433 | 20230627 | 114500 | 25391952750 | 23150 | 23200 | 23200 | 23050 | 7481 |
| 434 | 20230627 | 114400 | 25219060800 | 23200 | 23250 | 23250 | 23050 | 6477 |
| 435 | 20230627 | 114300 | 25069270950 | 23200 | 23100 | 23300 | 23050 | 15409 |
| 436 | 20230627 | 114200 | 24711997000 | 23150 | 23100 | 23150 | 23050 | 8831 |
| 437 | 20230627 | 114100 | 24508088200 | 23100 | 23300 | 23300 | 23050 | 26344 |
| 438 | 20230627 | 114000 | 23899111300 | 23300 | 23300 | 23300 | 23150 | 5985 |
| 439 | 20230627 | 113900 | 23760135750 | 23300 | 23250 | 23300 | 23150 | 5388 |
| 440 | 20230627 | 113800 | 23634932000 | 23200 | 23250 | 23300 | 23150 | 6047 |
| 441 | 20230627 | 113700 | 23494449100 | 23250 | 23200 | 23300 | 23150 | 6222 |
| 442 | 20230627 | 113600 | 23349841800 | 23200 | 23350 | 23350 | 23150 | 12177 |
| 443 | 20230627 | 113500 | 23067412400 | 23350 | 23300 | 23400 | 23200 | 16662 |
| 444 | 20230627 | 113400 | 22679115800 | 23250 | 23400 | 23400 | 23250 | 4310 |
| 445 | 20230627 | 113300 | 22578628150 | 23300 | 23400 | 23450 | 23300 | 4407 |
| 446 | 20230627 | 113200 | 22475590650 | 23400 | 23400 | 23400 | 23300 | 3361 |
| 447 | 20230627 | 113100 | 22397043600 | 23400 | 23300 | 23400 | 23250 | 7254 |
| 448 | 20230627 | 113000 | 22227985050 | 23300 | 23300 | 23300 | 23250 | 8151 |
| 449 | 20230627 | 112900 | 22038103500 | 23300 | 23400 | 23500 | 23250 | 10206 |
| 450 | 20230627 | 112800 | 21800162100 | 23450 | 23400 | 23500 | 23300 | 7197 |
| 451 | 20230627 | 112700 | 21631704600 | 23450 | 23450 | 23550 | 23350 | 3392 |
| 452 | 20230627 | 112600 | 21552106550 | 23400 | 23500 | 23550 | 23400 | 8501 |
| 453 | 20230627 | 112500 | 21352438750 | 23500 | 23400 | 23500 | 23350 | 9285 |
| 454 | 20230627 | 112400 | 21135164850 | 23400 | 23400 | 23400 | 23350 | 4612 |
| 455 | 20230627 | 112300 | 21027275500 | 23400 | 23600 | 23600 | 23350 | 9927 |
| 456 | 20230627 | 112200 | 20794593950 | 23600 | 23600 | 23600 | 23450 | 15375 |
| 457 | 20230627 | 112100 | 20432735050 | 23600 | 23550 | 23650 | 23500 | 35623 |
| 458 | 20230627 | 112000 | 19591483450 | 23550 | 23450 | 23600 | 23400 | 18791 |
| 459 | 20230627 | 111900 | 19149290250 | 23450 | 23550 | 23550 | 23450 | 9984 |
| 460 | 20230627 | 111800 | 18914681200 | 23550 | 23500 | 23550 | 23450 | 2522 |
| 461 | 20230627 | 111700 | 18855418500 | 23450 | 23500 | 23500 | 23450 | 3120 |
| 462 | 20230627 | 111600 | 18782107150 | 23500 | 23500 | 23550 | 23450 | 3214 |
| 463 | 20230627 | 111500 | 18706585550 | 23550 | 23550 | 23550 | 23500 | 590 |
| 464 | 20230627 | 111400 | 18692711450 | 23550 | 23550 | 23550 | 23500 | 451 |
| 465 | 20230627 | 111300 | 18682108350 | 23500 | 23500 | 23550 | 23500 | 2024 |
| 466 | 20230627 | 111200 | 18634459900 | 23500 | 23500 | 23500 | 23450 | 2115 |
| 467 | 20230627 | 111100 | 18584781800 | 23450 | 23450 | 23450 | 23450 | 207 |
| 468 | 20230627 | 111000 | 18579927650 | 23450 | 23400 | 23500 | 23350 | 3172 |
| 469 | 20230627 | 110900 | 18505552500 | 23400 | 23400 | 23400 | 23400 | 846 |
| 470 | 20230627 | 110800 | 18485756100 | 23400 | 23400 | 23500 | 23400 | 2142 |
| 471 | 20230627 | 110700 | 18435586650 | 23400 | 23400 | 23450 | 23350 | 3679 |
| 472 | 20230627 | 110600 | 18349541900 | 23500 | 23500 | 23500 | 23400 | 1944 |
| 473 | 20230627 | 110500 | 18303956900 | 23500 | 23550 | 23550 | 23450 | 790 |
| 474 | 20230627 | 110400 | 18285384750 | 23450 | 23450 | 23500 | 23450 | 2273 |
| 475 | 20230627 | 110300 | 18232050400 | 23450 | 23500 | 23500 | 23450 | 631 |
| 476 | 20230627 | 110200 | 18217224700 | 23500 | 23500 | 23500 | 23450 | 2691 |
| 477 | 20230627 | 110100 | 18153989900 | 23500 | 23550 | 23550 | 23500 | 4597 |
| 478 | 20230627 | 110000 | 18045929450 | 23550 | 23550 | 23550 | 23500 | 529 |
| 479 | 20230627 | 105900 | 18033472750 | 23550 | 23550 | 23600 | 23500 | 1731 |
| 480 | 20230627 | 105800 | 17992703050 | 23600 | 23550 | 23600 | 23500 | 1641 |
| 481 | 20230627 | 105700 | 17954057750 | 23600 | 23550 | 23600 | 23550 | 1326 |
| 482 | 20230627 | 105600 | 17922800450 | 23600 | 23550 | 23600 | 23500 | 2056 |
| 483 | 20230627 | 105500 | 17874329150 | 23600 | 23450 | 23600 | 23450 | 4156 |
| 484 | 20230627 | 105400 | 17776513700 | 23450 | 23500 | 23500 | 23450 | 2456 |
| 485 | 20230627 | 105300 | 17718846100 | 23500 | 23450 | 23500 | 23450 | 510 |
| 486 | 20230627 | 105200 | 17706886150 | 23450 | 23450 | 23500 | 23450 | 1250 |
| 487 | 20230627 | 105100 | 17677530550 | 23450 | 23450 | 23450 | 23400 | 1188 |
| 488 | 20230627 | 105000 | 17649682400 | 23400 | 23500 | 23500 | 23400 | 2945 |
| 489 | 20230627 | 104900 | 17580640350 | 23500 | 23450 | 23500 | 23450 | 459 |
| 490 | 20230627 | 104800 | 17569867000 | 23450 | 23450 | 23500 | 23450 | 554 |
| 491 | 20230627 | 104700 | 17556869200 | 23500 | 23500 | 23500 | 23450 | 1409 |
| 492 | 20230627 | 104600 | 17523774000 | 23500 | 23450 | 23500 | 23400 | 1705 |
| 493 | 20230627 | 104500 | 17483792100 | 23450 | 23450 | 23500 | 23400 | 2050 |
| 494 | 20230627 | 104400 | 17435718150 | 23500 | 23450 | 23500 | 23400 | 2477 |
| 495 | 20230627 | 104300 | 17377598700 | 23450 | 23400 | 23450 | 23350 | 418 |
| 496 | 20230627 | 104200 | 17367814050 | 23400 | 23350 | 23450 | 23350 | 1845 |
| 497 | 20230627 | 104100 | 17324650550 | 23400 | 23400 | 23450 | 23350 | 4003 |
| 498 | 20230627 | 104000 | 17230979250 | 23400 | 23350 | 23400 | 23300 | 1338 |
| 499 | 20230627 | 103900 | 17199735450 | 23300 | 23300 | 23350 | 23300 | 1434 |
| 500 | 20230627 | 103800 | 17166297950 | 23300 | 23300 | 23350 | 23300 | 1225 |
| 501 | 20230627 | 103700 | 17137754700 | 23350 | 23300 | 23350 | 23250 | 1268 |
| 502 | 20230627 | 103600 | 17108203000 | 23200 | 23150 | 23300 | 23150 | 4336 |
| 503 | 20230627 | 103500 | 17007620250 | 23150 | 23200 | 23250 | 23150 | 10055 |
| 504 | 20230627 | 103400 | 16774410750 | 23200 | 23300 | 23300 | 23200 | 6119 |
| 505 | 20230627 | 103300 | 16632283200 | 23250 | 23300 | 23350 | 23250 | 3549 |
| 506 | 20230627 | 103200 | 16549591600 | 23300 | 23350 | 23350 | 23300 | 2832 |
| 507 | 20230627 | 103100 | 16483583300 | 23300 | 23250 | 23350 | 23250 | 6139 |
| 508 | 20230627 | 103000 | 16340428200 | 23250 | 23350 | 23350 | 23250 | 9082 |
| 509 | 20230627 | 102900 | 16128751300 | 23400 | 23400 | 23400 | 23350 | 2525 |
| 510 | 20230627 | 102800 | 16069786450 | 23350 | 23350 | 23400 | 23350 | 2095 |
| 511 | 20230627 | 102700 | 16020798750 | 23400 | 23350 | 23400 | 23300 | 4439 |
| 512 | 20230627 | 102600 | 15917133800 | 23400 | 23400 | 23400 | 23350 | 760 |
| 513 | 20230627 | 102500 | 15899373950 | 23400 | 23350 | 23400 | 23300 | 1438 |
| 514 | 20230627 | 102400 | 15865793100 | 23350 | 23350 | 23400 | 23300 | 1989 |
| 515 | 20230627 | 102300 | 15819371600 | 23350 | 23350 | 23400 | 23300 | 3580 |
| 516 | 20230627 | 102200 | 15735807000 | 23350 | 23400 | 23450 | 23300 | 8179 |
| 517 | 20230627 | 102100 | 15544574750 | 23400 | 23500 | 23500 | 23400 | 7624 |
| 518 | 20230627 | 102000 | 15366017750 | 23450 | 23500 | 23500 | 23450 | 2671 |
| 519 | 20230627 | 101900 | 15303278500 | 23500 | 23550 | 23550 | 23500 | 2508 |
| 520 | 20230627 | 101800 | 15244319150 | 23550 | 23500 | 23550 | 23500 | 1141 |
| 521 | 20230627 | 101700 | 15217484200 | 23550 | 23450 | 23550 | 23400 | 2962 |
| 522 | 20230627 | 101600 | 15147897300 | 23450 | 23450 | 23450 | 23400 | 2198 |
| 523 | 20230627 | 101500 | 15096362300 | 23500 | 23450 | 23500 | 23400 | 1979 |
| 524 | 20230627 | 101400 | 15049958600 | 23500 | 23500 | 23500 | 23400 | 2061 |
| 525 | 20230627 | 101300 | 15001620800 | 23450 | 23450 | 23500 | 23400 | 957 |
| 526 | 20230627 | 101200 | 14979199300 | 23400 | 23450 | 23450 | 23400 | 2389 |
| 527 | 20230627 | 101100 | 14923222450 | 23450 | 23450 | 23450 | 23400 | 1170 |
| 528 | 20230627 | 101000 | 14895787150 | 23450 | 23500 | 23500 | 23400 | 3767 |
| 529 | 20230627 | 100900 | 14807445600 | 23500 | 23450 | 23500 | 23400 | 949 |
| 530 | 20230627 | 100800 | 14785178250 | 23450 | 23450 | 23550 | 23400 | 14188 |
| 531 | 20230627 | 100700 | 14451791650 | 23450 | 23400 | 23500 | 23350 | 1902 |
| 532 | 20230627 | 100600 | 14407208350 | 23400 | 23400 | 23400 | 23300 | 2447 |
| 533 | 20230627 | 100500 | 14350007850 | 23400 | 23350 | 23400 | 23300 | 4853 |
| 534 | 20230627 | 100400 | 14236596050 | 23350 | 23300 | 23350 | 23250 | 4803 |
| 535 | 20230627 | 100300 | 14124695500 | 23300 | 23300 | 23300 | 23250 | 3687 |
| 536 | 20230627 | 100200 | 14038817750 | 23300 | 23250 | 23300 | 23250 | 1722 |
| 537 | 20230627 | 100100 | 13998737250 | 23250 | 23250 | 23300 | 23250 | 6141 |
| 538 | 20230627 | 100000 | 13855866350 | 23250 | 23200 | 23300 | 23200 | 17128 |
| 539 | 20230627 | 095900 | 13457679350 | 23200 | 23200 | 23250 | 23050 | 26387 |
| 540 | 20230627 | 095800 | 12846836750 | 23200 | 23200 | 23350 | 23150 | 23138 |
| 541 | 20230627 | 095700 | 12309207850 | 23200 | 23400 | 23450 | 23200 | 24116 |
| 542 | 20230627 | 095600 | 11747357350 | 23400 | 23450 | 23500 | 23400 | 17154 |
| 543 | 20230627 | 095500 | 11345565150 | 23450 | 23600 | 23600 | 23450 | 26504 |
| 544 | 20230627 | 095400 | 10722141150 | 23600 | 23600 | 23600 | 23550 | 2436 |
| 545 | 20230627 | 095300 | 10664691250 | 23650 | 23600 | 23650 | 23600 | 4106 |
| 546 | 20230627 | 095200 | 10567789200 | 23600 | 23600 | 23650 | 23550 | 4398 |
| 547 | 20230627 | 095100 | 10464001250 | 23650 | 23550 | 23650 | 23550 | 2297 |
| 548 | 20230627 | 095000 | 10409837950 | 23550 | 23550 | 23600 | 23550 | 2803 |
| 549 | 20230627 | 094900 | 10343824050 | 23550 | 23500 | 23600 | 23500 | 8273 |
| 550 | 20230627 | 094800 | 10149011100 | 23550 | 23600 | 23650 | 23500 | 16258 |
| 551 | 20230627 | 094700 | 9765800350 | 23650 | 23650 | 23700 | 23650 | 4171 |
| 552 | 20230627 | 094600 | 9667108400 | 23700 | 23800 | 23800 | 23600 | 7745 |
| 553 | 20230627 | 094500 | 9483448050 | 23800 | 23600 | 23850 | 23600 | 5303 |
| 554 | 20230627 | 094400 | 9357500550 | 23600 | 23600 | 23650 | 23500 | 7878 |
| 555 | 20230627 | 094300 | 9171748450 | 23500 | 23600 | 23650 | 23500 | 22551 |
| 556 | 20230627 | 094200 | 8640362250 | 23650 | 23800 | 23800 | 23550 | 26113 |
| 557 | 20230627 | 094100 | 8022689950 | 23750 | 23900 | 23900 | 23750 | 5956 |
| 558 | 20230627 | 094000 | 7880914900 | 23900 | 23900 | 23950 | 23850 | 2704 |
| 559 | 20230627 | 093900 | 7816359400 | 23850 | 23850 | 23900 | 23800 | 2531 |
| 560 | 20230627 | 093800 | 7755995050 | 23850 | 23900 | 23900 | 23800 | 3103 |
| 561 | 20230627 | 093700 | 7681976250 | 23850 | 23800 | 23900 | 23800 | 2711 |
| 562 | 20230627 | 093600 | 7617261350 | 23800 | 23800 | 23800 | 23750 | 2715 |
| 563 | 20230627 | 093500 | 7552665650 | 23750 | 23800 | 23800 | 23750 | 4370 |
| 564 | 20230627 | 093400 | 7448813350 | 23800 | 23850 | 23850 | 23750 | 4553 |
| 565 | 20230627 | 093300 | 7340420550 | 23850 | 23850 | 23850 | 23750 | 4454 |
| 566 | 20230627 | 093200 | 7234437300 | 23850 | 23850 | 23900 | 23750 | 3208 |
| 567 | 20230627 | 093100 | 7158018850 | 23850 | 23800 | 23850 | 23600 | 34760 |
| 568 | 20230627 | 093000 | 6333459100 | 23850 | 23900 | 23950 | 23800 | 17957 |
| 569 | 20230627 | 092900 | 5904634900 | 23900 | 24050 | 24100 | 23900 | 21483 |
| 570 | 20230627 | 092800 | 5389164350 | 24050 | 24050 | 24100 | 24050 | 4636 |
| 571 | 20230627 | 092700 | 5277539950 | 24100 | 24100 | 24100 | 24050 | 917 |
| 572 | 20230627 | 092600 | 5255461650 | 24100 | 24000 | 24100 | 23950 | 4027 |
| 573 | 20230627 | 092500 | 5158626250 | 24000 | 24000 | 24050 | 23950 | 2270 |
| 574 | 20230627 | 092400 | 5104164450 | 24000 | 23950 | 24000 | 23950 | 2184 |
| 575 | 20230627 | 092300 | 5051772150 | 23950 | 24000 | 24050 | 23900 | 8738 |
| 576 | 20230627 | 092200 | 4842383900 | 24000 | 24000 | 24000 | 23950 | 3638 |
| 577 | 20230627 | 092100 | 4755119600 | 24000 | 24000 | 24000 | 23950 | 5502 |
| 578 | 20230627 | 092000 | 4623223650 | 23950 | 24000 | 24000 | 23900 | 5881 |
| 579 | 20230627 | 091900 | 4482332150 | 24000 | 24100 | 24150 | 23900 | 28066 |
| 580 | 20230627 | 091800 | 3808240100 | 24100 | 24150 | 24150 | 24050 | 4981 |
| 581 | 20230627 | 091700 | 3688197550 | 24150 | 24200 | 24250 | 24050 | 21820 |
| 582 | 20230627 | 091600 | 3161887250 | 24200 | 24500 | 24500 | 24200 | 29755 |
| 583 | 20230627 | 091500 | 2437547750 | 24500 | 24650 | 24650 | 24450 | 3061 |
| 584 | 20230627 | 091400 | 2362484600 | 24650 | 24600 | 24700 | 24550 | 4505 |
| 585 | 20230627 | 091300 | 2251586700 | 24550 | 24500 | 24650 | 24450 | 1432 |
| 586 | 20230627 | 091200 | 2216459050 | 24500 | 24450 | 24550 | 24450 | 2300 |
| 587 | 20230627 | 091100 | 2160167250 | 24500 | 24450 | 24500 | 24400 | 2340 |
| 588 | 20230627 | 091000 | 2102895150 | 24450 | 24400 | 24500 | 24400 | 7876 |
| 589 | 20230627 | 090900 | 1910367650 | 24450 | 24450 | 24500 | 24400 | 4232 |
| 590 | 20230627 | 090800 | 1806894000 | 24450 | 24500 | 24500 | 24400 | 4398 |
| 591 | 20230627 | 090700 | 1699360700 | 24500 | 24500 | 24550 | 24450 | 3838 |
| 592 | 20230627 | 090600 | 1605319800 | 24500 | 24500 | 24500 | 24450 | 2908 |
| 593 | 20230627 | 090500 | 1534096450 | 24450 | 24350 | 24500 | 24350 | 9008 |
| 594 | 20230627 | 090400 | 1314219900 | 24400 | 24300 | 24400 | 24300 | 4741 |
| 595 | 20230627 | 090300 | 1198744250 | 24350 | 24350 | 24400 | 24300 | 5582 |
| 596 | 20230627 | 090200 | 1062821050 | 24400 | 24550 | 24550 | 24350 | 10544 |
| 597 | 20230627 | 090100 | 805373650 | 24500 | 24600 | 24700 | 24450 | 15565 |
| 598 | 20230627 | 090000 | 423623300 | 24700 | 24500 | 24700 | 24400 | 16353 |