33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 185700 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 17230 |
| 3 | 20230626 | 185600 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 4 | 20230626 | 185500 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 5 | 20230626 | 185400 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 6 | 20230626 | 185300 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 7 | 20230626 | 185200 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 8 | 20230626 | 185100 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 9 | 20230626 | 185000 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 10 | 20230626 | 184900 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 11 | 20230626 | 184800 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 12 | 20230626 | 184700 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 13 | 20230626 | 184600 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 14 | 20230626 | 184500 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 15 | 20230626 | 184400 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 16 | 20230626 | 184300 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 17 | 20230626 | 184200 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 18 | 20230626 | 184100 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 19 | 20230626 | 184000 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 20 | 20230626 | 183900 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 21 | 20230626 | 183800 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 22 | 20230626 | 183700 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 23 | 20230626 | 183600 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 24 | 20230626 | 183500 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 25 | 20230626 | 183400 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 26 | 20230626 | 183300 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 27 | 20230626 | 183200 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 28 | 20230626 | 183100 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 29 | 20230626 | 183000 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 30 | 20230626 | 182900 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 31 | 20230626 | 182800 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 32 | 20230626 | 182700 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 17230 |
| 33 | 20230626 | 182600 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 34 | 20230626 | 182500 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 35 | 20230626 | 182400 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 36 | 20230626 | 182300 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 37 | 20230626 | 182200 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 38 | 20230626 | 182100 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 39 | 20230626 | 182000 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 40 | 20230626 | 181900 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 41 | 20230626 | 181800 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 42 | 20230626 | 181700 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 43 | 20230626 | 181600 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 44 | 20230626 | 181500 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 45 | 20230626 | 181400 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 46 | 20230626 | 181300 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 47 | 20230626 | 181200 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 48 | 20230626 | 181100 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 49 | 20230626 | 181000 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 50 | 20230626 | 180900 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 51 | 20230626 | 180800 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 52 | 20230626 | 180700 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 53 | 20230626 | 180600 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 54 | 20230626 | 180500 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 55 | 20230626 | 180400 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 56 | 20230626 | 180300 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 57 | 20230626 | 180200 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 58 | 20230626 | 180100 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 59 | 20230626 | 180000 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 60 | 20230626 | 175900 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 61 | 20230626 | 175800 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 62 | 20230626 | 175700 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 17230 |
| 63 | 20230626 | 175600 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 64 | 20230626 | 175500 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 65 | 20230626 | 175400 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 66 | 20230626 | 175300 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 67 | 20230626 | 175200 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 68 | 20230626 | 175100 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 69 | 20230626 | 175000 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 70 | 20230626 | 174900 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 71 | 20230626 | 174800 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 72 | 20230626 | 174700 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 73 | 20230626 | 174600 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 74 | 20230626 | 174500 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 75 | 20230626 | 174400 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 76 | 20230626 | 174300 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 77 | 20230626 | 174200 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 78 | 20230626 | 174100 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 79 | 20230626 | 174000 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 80 | 20230626 | 173900 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 81 | 20230626 | 173800 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 82 | 20230626 | 173700 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 83 | 20230626 | 173600 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 84 | 20230626 | 173500 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 85 | 20230626 | 173400 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 86 | 20230626 | 173300 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 87 | 20230626 | 173200 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 88 | 20230626 | 173100 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 89 | 20230626 | 173000 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 90 | 20230626 | 172900 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 91 | 20230626 | 172800 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 92 | 20230626 | 172700 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 17230 |
| 93 | 20230626 | 172600 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 94 | 20230626 | 172500 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 95 | 20230626 | 172400 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 96 | 20230626 | 172300 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 97 | 20230626 | 172200 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 98 | 20230626 | 172100 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 99 | 20230626 | 172000 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 100 | 20230626 | 171900 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 101 | 20230626 | 171800 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 102 | 20230626 | 171700 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 103 | 20230626 | 171600 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 104 | 20230626 | 171500 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 105 | 20230626 | 171400 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 106 | 20230626 | 171300 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 107 | 20230626 | 171200 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 108 | 20230626 | 171100 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 109 | 20230626 | 171000 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 110 | 20230626 | 170900 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 111 | 20230626 | 170800 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 112 | 20230626 | 170700 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 113 | 20230626 | 170600 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 114 | 20230626 | 170500 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 115 | 20230626 | 170400 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 116 | 20230626 | 170300 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 117 | 20230626 | 170200 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 118 | 20230626 | 170100 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 119 | 20230626 | 170000 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 120 | 20230626 | 165900 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 121 | 20230626 | 165800 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 122 | 20230626 | 165700 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 17230 |
| 123 | 20230626 | 165600 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 124 | 20230626 | 165500 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 125 | 20230626 | 165400 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 126 | 20230626 | 165300 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 127 | 20230626 | 165200 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 128 | 20230626 | 165100 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 129 | 20230626 | 165000 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 130 | 20230626 | 164900 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 131 | 20230626 | 164800 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 132 | 20230626 | 164700 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 133 | 20230626 | 164600 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 134 | 20230626 | 164500 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 135 | 20230626 | 164400 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 136 | 20230626 | 164300 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 137 | 20230626 | 164200 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 138 | 20230626 | 164100 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 139 | 20230626 | 164000 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 140 | 20230626 | 163900 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 141 | 20230626 | 163800 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 142 | 20230626 | 163700 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 143 | 20230626 | 163600 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 144 | 20230626 | 163500 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 145 | 20230626 | 163400 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 146 | 20230626 | 163300 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 147 | 20230626 | 163200 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 148 | 20230626 | 163100 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 149 | 20230626 | 163000 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 150 | 20230626 | 162900 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 151 | 20230626 | 162800 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 152 | 20230626 | 162700 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 17230 |
| 153 | 20230626 | 162600 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 154 | 20230626 | 162500 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 155 | 20230626 | 162400 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 156 | 20230626 | 162300 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 157 | 20230626 | 162200 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 158 | 20230626 | 162100 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 159 | 20230626 | 162000 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 160 | 20230626 | 161900 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 161 | 20230626 | 161800 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 162 | 20230626 | 161700 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 163 | 20230626 | 161600 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 164 | 20230626 | 161500 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 165 | 20230626 | 161400 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 166 | 20230626 | 161300 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 167 | 20230626 | 161200 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 168 | 20230626 | 161100 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 169 | 20230626 | 161000 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 170 | 20230626 | 160900 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 171 | 20230626 | 160800 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 172 | 20230626 | 160700 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 173 | 20230626 | 160600 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 174 | 20230626 | 160500 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 175 | 20230626 | 160400 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 176 | 20230626 | 160300 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 177 | 20230626 | 160200 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 178 | 20230626 | 160100 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 179 | 20230626 | 160000 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 180 | 20230626 | 155900 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 181 | 20230626 | 155800 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 182 | 20230626 | 155700 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 17230 |
| 183 | 20230626 | 155600 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 184 | 20230626 | 155500 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 185 | 20230626 | 155400 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 186 | 20230626 | 155300 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 187 | 20230626 | 155200 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 188 | 20230626 | 155100 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 189 | 20230626 | 155000 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 190 | 20230626 | 154900 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 191 | 20230626 | 154800 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 192 | 20230626 | 154700 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 193 | 20230626 | 154600 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 194 | 20230626 | 154500 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 195 | 20230626 | 154400 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 196 | 20230626 | 154300 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 197 | 20230626 | 154200 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 198 | 20230626 | 154100 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 199 | 20230626 | 154000 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 200 | 20230626 | 153900 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 201 | 20230626 | 153800 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 202 | 20230626 | 153700 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 203 | 20230626 | 153600 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 204 | 20230626 | 153500 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 205 | 20230626 | 153400 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 206 | 20230626 | 153300 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 207 | 20230626 | 153200 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 208 | 20230626 | 153100 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 209 | 20230626 | 153000 | 30898957750 | 24900 | 24900 | 24900 | 24900 | 17230 |
| 210 | 20230626 | 152900 | 30469930750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 211 | 20230626 | 152800 | 30469930750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 212 | 20230626 | 152700 | 30469930750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 213 | 20230626 | 152600 | 30469930750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 214 | 20230626 | 152500 | 30469930750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 215 | 20230626 | 152400 | 30469930750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 216 | 20230626 | 152300 | 30469930750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 217 | 20230626 | 152200 | 30469930750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 218 | 20230626 | 152100 | 30469930750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 219 | 20230626 | 152000 | 30469930750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 220 | 20230626 | 151900 | 30469930750 | 24900 | 24800 | 24950 | 24800 | 9690 |
| 221 | 20230626 | 151800 | 30228929300 | 24850 | 24700 | 24900 | 24700 | 13449 |
| 222 | 20230626 | 151700 | 29895407350 | 24700 | 24650 | 24700 | 24650 | 2573 |
| 223 | 20230626 | 151600 | 29831886800 | 24650 | 24700 | 24700 | 24650 | 1736 |
| 224 | 20230626 | 151500 | 29789057850 | 24650 | 24650 | 24700 | 24650 | 1102 |
| 225 | 20230626 | 151400 | 29761871750 | 24650 | 24650 | 24650 | 24600 | 4097 |
| 226 | 20230626 | 151300 | 29660884250 | 24650 | 24650 | 24700 | 24600 | 1100 |
| 227 | 20230626 | 151200 | 29633775650 | 24650 | 24700 | 24700 | 24650 | 1627 |
| 228 | 20230626 | 151100 | 29593644950 | 24650 | 24700 | 24700 | 24650 | 1543 |
| 229 | 20230626 | 151000 | 29555552050 | 24700 | 24650 | 24700 | 24600 | 481 |
| 230 | 20230626 | 150900 | 29543682200 | 24700 | 24650 | 24700 | 24600 | 1216 |
| 231 | 20230626 | 150800 | 29513698900 | 24600 | 24600 | 24650 | 24600 | 387 |
| 232 | 20230626 | 150700 | 29504172900 | 24650 | 24600 | 24650 | 24600 | 4337 |
| 233 | 20230626 | 150600 | 29397405600 | 24600 | 24600 | 24650 | 24600 | 502 |
| 234 | 20230626 | 150500 | 29385055100 | 24600 | 24550 | 24650 | 24550 | 952 |
| 235 | 20230626 | 150400 | 29361635350 | 24600 | 24600 | 24650 | 24550 | 1414 |
| 236 | 20230626 | 150300 | 29326904750 | 24600 | 24600 | 24650 | 24550 | 2199 |
| 237 | 20230626 | 150200 | 29272773600 | 24550 | 24600 | 24600 | 24550 | 498 |
| 238 | 20230626 | 150100 | 29260522900 | 24600 | 24550 | 24600 | 24550 | 846 |
| 239 | 20230626 | 150000 | 29239723500 | 24600 | 24600 | 24650 | 24550 | 338 |
| 240 | 20230626 | 145900 | 29231410600 | 24600 | 24600 | 24650 | 24550 | 2649 |
| 241 | 20230626 | 145800 | 29166260650 | 24600 | 24600 | 24600 | 24550 | 5788 |
| 242 | 20230626 | 145700 | 29023995900 | 24600 | 24600 | 24650 | 24600 | 1899 |
| 243 | 20230626 | 145600 | 28977271600 | 24600 | 24650 | 24700 | 24600 | 3631 |
| 244 | 20230626 | 145500 | 28887925550 | 24700 | 24650 | 24700 | 24650 | 1486 |
| 245 | 20230626 | 145400 | 28851257500 | 24700 | 24650 | 24700 | 24600 | 2179 |
| 246 | 20230626 | 145300 | 28797610300 | 24650 | 24700 | 24700 | 24600 | 365 |
| 247 | 20230626 | 145200 | 28788608150 | 24650 | 24650 | 24650 | 24600 | 960 |
| 248 | 20230626 | 145100 | 28764944200 | 24650 | 24600 | 24650 | 24550 | 1679 |
| 249 | 20230626 | 145000 | 28723621650 | 24600 | 24650 | 24650 | 24550 | 3886 |
| 250 | 20230626 | 144900 | 28628044600 | 24650 | 24650 | 24650 | 24600 | 1478 |
| 251 | 20230626 | 144800 | 28591617000 | 24650 | 24650 | 24650 | 24600 | 3144 |
| 252 | 20230626 | 144700 | 28514122400 | 24650 | 24650 | 24650 | 24600 | 426 |
| 253 | 20230626 | 144600 | 28503625600 | 24650 | 24650 | 24650 | 24600 | 220 |
| 254 | 20230626 | 144500 | 28498209600 | 24650 | 24600 | 24650 | 24600 | 610 |
| 255 | 20230626 | 144400 | 28483203250 | 24650 | 24650 | 24650 | 24600 | 651 |
| 256 | 20230626 | 144300 | 28467176100 | 24650 | 24650 | 24650 | 24600 | 533 |
| 257 | 20230626 | 144200 | 28454047650 | 24600 | 24650 | 24650 | 24600 | 542 |
| 258 | 20230626 | 144100 | 28440709250 | 24650 | 24600 | 24650 | 24600 | 117 |
| 259 | 20230626 | 144000 | 28437830900 | 24600 | 24650 | 24650 | 24600 | 34 |
| 260 | 20230626 | 143900 | 28436994450 | 24650 | 24550 | 24650 | 24500 | 4989 |
| 261 | 20230626 | 143800 | 28314432450 | 24550 | 24500 | 24550 | 24500 | 873 |
| 262 | 20230626 | 143700 | 28293021800 | 24500 | 24550 | 24550 | 24500 | 1076 |
| 263 | 20230626 | 143600 | 28266645950 | 24550 | 24550 | 24550 | 24500 | 810 |
| 264 | 20230626 | 143500 | 28246760500 | 24550 | 24550 | 24550 | 24500 | 1885 |
| 265 | 20230626 | 143400 | 28200568400 | 24550 | 24550 | 24600 | 24550 | 858 |
| 266 | 20230626 | 143300 | 28179502400 | 24550 | 24550 | 24600 | 24550 | 2346 |
| 267 | 20230626 | 143200 | 28121907600 | 24600 | 24550 | 24600 | 24550 | 1334 |
| 268 | 20230626 | 143100 | 28089121600 | 24550 | 24600 | 24600 | 24550 | 1766 |
| 269 | 20230626 | 143000 | 28045765800 | 24600 | 24550 | 24600 | 24550 | 87 |
| 270 | 20230626 | 142900 | 28043628550 | 24600 | 24550 | 24600 | 24550 | 341 |
| 271 | 20230626 | 142800 | 28035246800 | 24550 | 24550 | 24600 | 24550 | 536 |
| 272 | 20230626 | 142700 | 28022080800 | 24550 | 24600 | 24600 | 24550 | 125 |
| 273 | 20230626 | 142600 | 28019011700 | 24550 | 24550 | 24600 | 24500 | 2450 |
| 274 | 20230626 | 142500 | 27958955900 | 24550 | 24550 | 24600 | 24550 | 1360 |
| 275 | 20230626 | 142400 | 27925565950 | 24550 | 24550 | 24600 | 24550 | 484 |
| 276 | 20230626 | 142300 | 27913683650 | 24550 | 24550 | 24600 | 24550 | 642 |
| 277 | 20230626 | 142200 | 27897917500 | 24600 | 24600 | 24600 | 24600 | 246 |
| 278 | 20230626 | 142100 | 27891865900 | 24600 | 24600 | 24600 | 24600 | 580 |
| 279 | 20230626 | 142000 | 27877597900 | 24650 | 24550 | 24650 | 24550 | 2226 |
| 280 | 20230626 | 141900 | 27822746250 | 24550 | 24650 | 24650 | 24550 | 465 |
| 281 | 20230626 | 141800 | 27811322100 | 24650 | 24600 | 24650 | 24550 | 1334 |
| 282 | 20230626 | 141700 | 27778550450 | 24600 | 24600 | 24600 | 24600 | 337 |
| 283 | 20230626 | 141600 | 27770260250 | 24550 | 24600 | 24600 | 24550 | 90 |
| 284 | 20230626 | 141500 | 27768047600 | 24650 | 24600 | 24650 | 24600 | 460 |
| 285 | 20230626 | 141400 | 27756730850 | 24600 | 24550 | 24600 | 24550 | 939 |
| 286 | 20230626 | 141300 | 27733675400 | 24600 | 24600 | 24600 | 24500 | 2041 |
| 287 | 20230626 | 141200 | 27683576400 | 24600 | 24600 | 24650 | 24600 | 261 |
| 288 | 20230626 | 141100 | 27677155700 | 24600 | 24550 | 24600 | 24550 | 391 |
| 289 | 20230626 | 141000 | 27667537750 | 24550 | 24600 | 24600 | 24550 | 101 |
| 290 | 20230626 | 140900 | 27665053200 | 24600 | 24600 | 24600 | 24550 | 897 |
| 291 | 20230626 | 140800 | 27643009350 | 24600 | 24600 | 24600 | 24600 | 242 |
| 292 | 20230626 | 140700 | 27637056150 | 24650 | 24550 | 24650 | 24500 | 4682 |
| 293 | 20230626 | 140600 | 27521906850 | 24500 | 24550 | 24550 | 24500 | 481 |
| 294 | 20230626 | 140500 | 27510101950 | 24600 | 24500 | 24600 | 24500 | 2547 |
| 295 | 20230626 | 140400 | 27447576100 | 24500 | 24500 | 24550 | 24500 | 892 |
| 296 | 20230626 | 140300 | 27425722050 | 24550 | 24550 | 24550 | 24500 | 1651 |
| 297 | 20230626 | 140200 | 27385190050 | 24550 | 24550 | 24600 | 24550 | 1154 |
| 298 | 20230626 | 140100 | 27356859050 | 24600 | 24650 | 24650 | 24550 | 2023 |
| 299 | 20230626 | 140000 | 27307117200 | 24600 | 24600 | 24650 | 24600 | 160 |
| 300 | 20230626 | 135900 | 27303180450 | 24600 | 24600 | 24650 | 24600 | 1331 |
| 301 | 20230626 | 135800 | 27270424200 | 24600 | 24650 | 24700 | 24600 | 1633 |
| 302 | 20230626 | 135700 | 27230157100 | 24700 | 24600 | 24700 | 24600 | 1073 |
| 303 | 20230626 | 135600 | 27203703300 | 24650 | 24650 | 24650 | 24600 | 1053 |
| 304 | 20230626 | 135500 | 27177750600 | 24650 | 24650 | 24650 | 24650 | 584 |
| 305 | 20230626 | 135400 | 27163355000 | 24650 | 24700 | 24700 | 24650 | 1322 |
| 306 | 20230626 | 135300 | 27130753150 | 24700 | 24600 | 24700 | 24600 | 2728 |
| 307 | 20230626 | 135200 | 27063594050 | 24550 | 24550 | 24600 | 24550 | 622 |
| 308 | 20230626 | 135100 | 27048294000 | 24550 | 24600 | 24600 | 24550 | 193 |
| 309 | 20230626 | 135000 | 27043555100 | 24550 | 24550 | 24550 | 24500 | 430 |
| 310 | 20230626 | 134900 | 27033003100 | 24500 | 24550 | 24550 | 24500 | 736 |
| 311 | 20230626 | 134800 | 27014940550 | 24550 | 24550 | 24550 | 24500 | 235 |
| 312 | 20230626 | 134700 | 27009175950 | 24500 | 24500 | 24500 | 24500 | 1576 |
| 313 | 20230626 | 134600 | 26970563950 | 24500 | 24500 | 24550 | 24500 | 647 |
| 314 | 20230626 | 134500 | 26954712300 | 24500 | 24500 | 24550 | 24500 | 101 |
| 315 | 20230626 | 134400 | 26952236150 | 24500 | 24500 | 24500 | 24500 | 142 |
| 316 | 20230626 | 134300 | 26948757150 | 24500 | 24550 | 24550 | 24500 | 1801 |
| 317 | 20230626 | 134200 | 26904616200 | 24500 | 24550 | 24550 | 24500 | 1411 |
| 318 | 20230626 | 134100 | 26870014850 | 24550 | 24500 | 24550 | 24500 | 244 |
| 319 | 20230626 | 134000 | 26864030250 | 24500 | 24500 | 24600 | 24500 | 681 |
| 320 | 20230626 | 133900 | 26847313700 | 24500 | 24500 | 24550 | 24500 | 1047 |
| 321 | 20230626 | 133800 | 26821654900 | 24500 | 24500 | 24550 | 24450 | 599 |
| 322 | 20230626 | 133700 | 26806980200 | 24450 | 24450 | 24500 | 24400 | 12967 |
| 323 | 20230626 | 133600 | 26490234300 | 24500 | 24550 | 24550 | 24450 | 4282 |
| 324 | 20230626 | 133500 | 26385331050 | 24500 | 24500 | 24550 | 24500 | 1638 |
| 325 | 20230626 | 133400 | 26345198600 | 24500 | 24500 | 24550 | 24500 | 771 |
| 326 | 20230626 | 133300 | 26326308350 | 24500 | 24500 | 24550 | 24500 | 558 |
| 327 | 20230626 | 133200 | 26312619850 | 24550 | 24550 | 24550 | 24500 | 1559 |
| 328 | 20230626 | 133100 | 26274353850 | 24550 | 24550 | 24600 | 24550 | 445 |
| 329 | 20230626 | 133000 | 26263428150 | 24600 | 24600 | 24600 | 24500 | 9531 |
| 330 | 20230626 | 132900 | 26029647700 | 24500 | 24550 | 24600 | 24450 | 15020 |
| 331 | 20230626 | 132800 | 25661502150 | 24550 | 24600 | 24650 | 24550 | 6463 |
| 332 | 20230626 | 132700 | 25502562800 | 24600 | 24650 | 24650 | 24600 | 727 |
| 333 | 20230626 | 132600 | 25484642450 | 24650 | 24650 | 24650 | 24650 | 220 |
| 334 | 20230626 | 132500 | 25479219450 | 24650 | 24600 | 24650 | 24600 | 400 |
| 335 | 20230626 | 132400 | 25469379400 | 24600 | 24650 | 24700 | 24600 | 1634 |
| 336 | 20230626 | 132300 | 25429105350 | 24650 | 24650 | 24700 | 24650 | 122 |
| 337 | 20230626 | 132200 | 25426097450 | 24700 | 24700 | 24700 | 24650 | 2322 |
| 338 | 20230626 | 132100 | 25368813850 | 24700 | 24700 | 24700 | 24700 | 125 |
| 339 | 20230626 | 132000 | 25365726350 | 24700 | 24650 | 24700 | 24650 | 1567 |
| 340 | 20230626 | 131900 | 25327024750 | 24700 | 24650 | 24700 | 24650 | 444 |
| 341 | 20230626 | 131800 | 25316076600 | 24650 | 24650 | 24700 | 24650 | 216 |
| 342 | 20230626 | 131700 | 25310751700 | 24700 | 24650 | 24700 | 24600 | 2700 |
| 343 | 20230626 | 131600 | 25244234400 | 24650 | 24650 | 24700 | 24650 | 1468 |
| 344 | 20230626 | 131500 | 25208047050 | 24650 | 24650 | 24700 | 24650 | 277 |
| 345 | 20230626 | 131400 | 25201213800 | 24650 | 24700 | 24700 | 24650 | 703 |
| 346 | 20230626 | 131300 | 25183867100 | 24700 | 24700 | 24750 | 24700 | 902 |
| 347 | 20230626 | 131200 | 25161585700 | 24700 | 24700 | 24700 | 24650 | 1005 |
| 348 | 20230626 | 131100 | 25136768750 | 24700 | 24650 | 24750 | 24650 | 1893 |
| 349 | 20230626 | 131000 | 25090060150 | 24700 | 24700 | 24700 | 24650 | 5372 |
| 350 | 20230626 | 130900 | 24957567500 | 24750 | 24700 | 24750 | 24700 | 457 |
| 351 | 20230626 | 130800 | 24946279500 | 24700 | 24700 | 24750 | 24700 | 10 |
| 352 | 20230626 | 130700 | 24946032450 | 24700 | 24700 | 24750 | 24700 | 162 |
| 353 | 20230626 | 130600 | 24942030550 | 24750 | 24700 | 24750 | 24700 | 228 |
| 354 | 20230626 | 130500 | 24936398650 | 24700 | 24700 | 24750 | 24650 | 1016 |
| 355 | 20230626 | 130400 | 24911306250 | 24700 | 24750 | 24750 | 24700 | 3148 |
| 356 | 20230626 | 130300 | 24833544000 | 24750 | 24750 | 24750 | 24700 | 289 |
| 357 | 20230626 | 130200 | 24826392200 | 24750 | 24700 | 24750 | 24700 | 233 |
| 358 | 20230626 | 130100 | 24820634050 | 24700 | 24700 | 24700 | 24700 | 475 |
| 359 | 20230626 | 130000 | 24808901550 | 24700 | 24650 | 24750 | 24650 | 2314 |
| 360 | 20230626 | 125900 | 24751759500 | 24650 | 24700 | 24700 | 24650 | 3183 |
| 361 | 20230626 | 125800 | 24673203850 | 24700 | 24700 | 24750 | 24700 | 229 |
| 362 | 20230626 | 125700 | 24667545050 | 24700 | 24750 | 24750 | 24700 | 177 |
| 363 | 20230626 | 125600 | 24663173000 | 24750 | 24700 | 24750 | 24700 | 498 |
| 364 | 20230626 | 125500 | 24650871300 | 24700 | 24650 | 24700 | 24650 | 2500 |
| 365 | 20230626 | 125400 | 24589162600 | 24700 | 24700 | 24750 | 24650 | 3960 |
| 366 | 20230626 | 125300 | 24491380350 | 24700 | 24750 | 24750 | 24700 | 622 |
| 367 | 20230626 | 125200 | 24475994700 | 24750 | 24750 | 24750 | 24750 | 879 |
| 368 | 20230626 | 125100 | 24454239450 | 24750 | 24800 | 24800 | 24750 | 2149 |
| 369 | 20230626 | 125000 | 24400975600 | 24800 | 24800 | 24800 | 24750 | 270 |
| 370 | 20230626 | 124900 | 24394279700 | 24800 | 24750 | 24800 | 24750 | 575 |
| 371 | 20230626 | 124800 | 24380039600 | 24750 | 24900 | 24900 | 24750 | 14516 |
| 372 | 20230626 | 124700 | 24020551500 | 24900 | 24850 | 24900 | 24850 | 51 |
| 373 | 20230626 | 124600 | 24019282850 | 24850 | 24850 | 24900 | 24850 | 674 |
| 374 | 20230626 | 124500 | 24002526900 | 24850 | 24850 | 24850 | 24800 | 1157 |
| 375 | 20230626 | 124400 | 23973776100 | 24850 | 24900 | 24900 | 24850 | 1205 |
| 376 | 20230626 | 124300 | 23943817450 | 24900 | 24900 | 24950 | 24900 | 125 |
| 377 | 20230626 | 124200 | 23940702450 | 24950 | 25000 | 25000 | 24950 | 584 |
| 378 | 20230626 | 124100 | 23926126450 | 25000 | 25000 | 25000 | 24950 | 663 |
| 379 | 20230626 | 124000 | 23909578600 | 24950 | 25000 | 25000 | 24950 | 1905 |
| 380 | 20230626 | 123900 | 23861982700 | 25000 | 24900 | 25000 | 24900 | 329 |
| 381 | 20230626 | 123800 | 23853762400 | 24950 | 24900 | 24950 | 24900 | 4076 |
| 382 | 20230626 | 123700 | 23752094800 | 24900 | 24900 | 24900 | 24900 | 347 |
| 383 | 20230626 | 123600 | 23743454500 | 24850 | 24850 | 24900 | 24850 | 676 |
| 384 | 20230626 | 123500 | 23726622700 | 24900 | 24850 | 24900 | 24850 | 414 |
| 385 | 20230626 | 123400 | 23716324850 | 24900 | 24850 | 24900 | 24850 | 427 |
| 386 | 20230626 | 123300 | 23705712950 | 24850 | 24900 | 24900 | 24850 | 280 |
| 387 | 20230626 | 123200 | 23698751800 | 24850 | 24850 | 24900 | 24850 | 267 |
| 388 | 20230626 | 123100 | 23692116800 | 24900 | 24850 | 24900 | 24800 | 154 |
| 389 | 20230626 | 123000 | 23688285850 | 24900 | 24850 | 24900 | 24800 | 914 |
| 390 | 20230626 | 122900 | 23665574200 | 24850 | 24800 | 24850 | 24800 | 36 |
| 391 | 20230626 | 122800 | 23664679700 | 24800 | 24850 | 24850 | 24800 | 392 |
| 392 | 20230626 | 122700 | 23654949250 | 24850 | 24850 | 24850 | 24800 | 415 |
| 393 | 20230626 | 122600 | 23644636700 | 24850 | 24800 | 24850 | 24800 | 435 |
| 394 | 20230626 | 122500 | 23633828400 | 24800 | 24850 | 24850 | 24800 | 584 |
| 395 | 20230626 | 122400 | 23619317500 | 24850 | 24850 | 24850 | 24850 | 577 |
| 396 | 20230626 | 122300 | 23604979050 | 24850 | 24800 | 24850 | 24800 | 295 |
| 397 | 20230626 | 122200 | 23597652150 | 24850 | 24850 | 24850 | 24850 | 590 |
| 398 | 20230626 | 122100 | 23582990650 | 24850 | 24800 | 24850 | 24800 | 1318 |
| 399 | 20230626 | 122000 | 23550245600 | 24800 | 24850 | 24850 | 24800 | 63 |
| 400 | 20230626 | 121900 | 23548682800 | 24800 | 24850 | 24850 | 24800 | 444 |
| 401 | 20230626 | 121800 | 23537671050 | 24850 | 24800 | 24850 | 24800 | 320 |
| 402 | 20230626 | 121700 | 23529723000 | 24800 | 24850 | 24900 | 24800 | 3622 |
| 403 | 20230626 | 121600 | 23439877800 | 24850 | 24950 | 24950 | 24800 | 7103 |
| 404 | 20230626 | 121500 | 23263113300 | 24950 | 24950 | 25000 | 24900 | 290 |
| 405 | 20230626 | 121400 | 23255877900 | 24900 | 24950 | 25000 | 24900 | 588 |
| 406 | 20230626 | 121300 | 23241217750 | 24950 | 24900 | 24950 | 24900 | 1098 |
| 407 | 20230626 | 121200 | 23213847850 | 25000 | 25050 | 25050 | 24950 | 4532 |
| 408 | 20230626 | 121100 | 23100472150 | 25050 | 25050 | 25100 | 25000 | 3466 |
| 409 | 20230626 | 121000 | 23013531000 | 25050 | 25050 | 25050 | 24950 | 1121 |
| 410 | 20230626 | 120900 | 22985490850 | 25050 | 25100 | 25100 | 24950 | 2704 |
| 411 | 20230626 | 120800 | 22917781450 | 25100 | 24850 | 25100 | 24850 | 7274 |
| 412 | 20230626 | 120700 | 22736011750 | 24900 | 24800 | 24900 | 24800 | 1677 |
| 413 | 20230626 | 120600 | 22694338350 | 24850 | 24850 | 24900 | 24850 | 676 |
| 414 | 20230626 | 120500 | 22677538750 | 24850 | 24850 | 24850 | 24850 | 222 |
| 415 | 20230626 | 120400 | 22672022050 | 24850 | 24900 | 24900 | 24850 | 653 |
| 416 | 20230626 | 120300 | 22655777250 | 24900 | 24900 | 24950 | 24900 | 190 |
| 417 | 20230626 | 120200 | 22651044850 | 24950 | 24950 | 24950 | 24900 | 607 |
| 418 | 20230626 | 120100 | 22635900700 | 24900 | 24950 | 24950 | 24900 | 713 |
| 419 | 20230626 | 120000 | 22618131400 | 24950 | 24900 | 24950 | 24900 | 501 |
| 420 | 20230626 | 115900 | 22605631500 | 24900 | 24950 | 24950 | 24900 | 986 |
| 421 | 20230626 | 115800 | 22581032550 | 24900 | 24800 | 24900 | 24800 | 2319 |
| 422 | 20230626 | 115700 | 22523300450 | 24850 | 24850 | 24850 | 24800 | 140 |
| 423 | 20230626 | 115600 | 22519821500 | 24850 | 24850 | 24900 | 24800 | 1757 |
| 424 | 20230626 | 115500 | 22476210250 | 24850 | 24900 | 24900 | 24850 | 857 |
| 425 | 20230626 | 115400 | 22454907150 | 24900 | 24850 | 24900 | 24850 | 100 |
| 426 | 20230626 | 115300 | 22452420600 | 24900 | 24900 | 24900 | 24850 | 173 |
| 427 | 20230626 | 115200 | 22448113550 | 24900 | 24850 | 24900 | 24850 | 2521 |
| 428 | 20230626 | 115100 | 22385346800 | 24900 | 24850 | 24900 | 24850 | 188 |
| 429 | 20230626 | 115000 | 22380666150 | 24900 | 24800 | 24900 | 24800 | 2767 |
| 430 | 20230626 | 114900 | 22311924600 | 24800 | 24800 | 24800 | 24800 | 381 |
| 431 | 20230626 | 114800 | 22302475800 | 24800 | 24800 | 24850 | 24800 | 48 |
| 432 | 20230626 | 114700 | 22301285150 | 24800 | 24800 | 24800 | 24800 | 164 |
| 433 | 20230626 | 114600 | 22297217950 | 24850 | 24800 | 24850 | 24800 | 55 |
| 434 | 20230626 | 114500 | 22295853600 | 24800 | 24800 | 24850 | 24800 | 234 |
| 435 | 20230626 | 114400 | 22290050350 | 24800 | 24850 | 24850 | 24800 | 700 |
| 436 | 20230626 | 114300 | 22272690150 | 24800 | 24800 | 24850 | 24800 | 191 |
| 437 | 20230626 | 114200 | 22267947700 | 24800 | 24800 | 24850 | 24800 | 246 |
| 438 | 20230626 | 114100 | 22261846000 | 24800 | 24800 | 24850 | 24800 | 103 |
| 439 | 20230626 | 114000 | 22259290850 | 24800 | 24800 | 24800 | 24800 | 121 |
| 440 | 20230626 | 113900 | 22256290050 | 24800 | 24800 | 24850 | 24800 | 899 |
| 441 | 20230626 | 113800 | 22233994350 | 24800 | 24800 | 24850 | 24800 | 608 |
| 442 | 20230626 | 113700 | 22218914950 | 24850 | 24850 | 24850 | 24800 | 489 |
| 443 | 20230626 | 113600 | 22206782750 | 24850 | 24850 | 24850 | 24800 | 111 |
| 444 | 20230626 | 113500 | 22204028650 | 24800 | 24800 | 24850 | 24800 | 442 |
| 445 | 20230626 | 113400 | 22193067000 | 24800 | 24850 | 24850 | 24800 | 264 |
| 446 | 20230626 | 113300 | 22186519350 | 24850 | 24700 | 24850 | 24700 | 7953 |
| 447 | 20230626 | 113200 | 21989610800 | 24700 | 24750 | 24750 | 24650 | 5632 |
| 448 | 20230626 | 113100 | 21850573400 | 24750 | 24750 | 24750 | 24700 | 168 |
| 449 | 20230626 | 113000 | 21846421950 | 24750 | 24700 | 24750 | 24700 | 361 |
| 450 | 20230626 | 112900 | 21837494650 | 24700 | 24750 | 24800 | 24700 | 1641 |
| 451 | 20230626 | 112800 | 21796880300 | 24750 | 24750 | 24800 | 24750 | 256 |
| 452 | 20230626 | 112700 | 21790537150 | 24750 | 24800 | 24800 | 24700 | 2467 |
| 453 | 20230626 | 112600 | 21729553850 | 24750 | 24800 | 24800 | 24700 | 1203 |
| 454 | 20230626 | 112500 | 21699779750 | 24750 | 24750 | 24800 | 24750 | 349 |
| 455 | 20230626 | 112400 | 21691141700 | 24750 | 24800 | 24800 | 24750 | 156 |
| 456 | 20230626 | 112300 | 21687280450 | 24750 | 24750 | 24800 | 24700 | 153 |
| 457 | 20230626 | 112200 | 21683493450 | 24750 | 24750 | 24800 | 24750 | 418 |
| 458 | 20230626 | 112100 | 21673145950 | 24750 | 24750 | 24800 | 24700 | 3033 |
| 459 | 20230626 | 112000 | 21598167200 | 24750 | 24750 | 24800 | 24750 | 2111 |
| 460 | 20230626 | 111900 | 21545919250 | 24800 | 24800 | 24800 | 24750 | 99 |
| 461 | 20230626 | 111800 | 21543465350 | 24800 | 24800 | 24800 | 24750 | 372 |
| 462 | 20230626 | 111700 | 21534247800 | 24800 | 24850 | 24850 | 24800 | 524 |
| 463 | 20230626 | 111600 | 21521251100 | 24850 | 24750 | 24850 | 24750 | 176 |
| 464 | 20230626 | 111500 | 21516887850 | 24750 | 24850 | 24850 | 24750 | 1154 |
| 465 | 20230626 | 111400 | 21488293150 | 24850 | 24850 | 24850 | 24800 | 530 |
| 466 | 20230626 | 111300 | 21475148200 | 24800 | 24800 | 24850 | 24750 | 575 |
| 467 | 20230626 | 111200 | 21460886700 | 24800 | 24850 | 24850 | 24800 | 859 |
| 468 | 20230626 | 111100 | 21439583050 | 24800 | 24850 | 24850 | 24800 | 192 |
| 469 | 20230626 | 111000 | 21434818950 | 24850 | 24750 | 24850 | 24750 | 1683 |
| 470 | 20230626 | 110900 | 21393096250 | 24750 | 24800 | 24800 | 24750 | 2201 |
| 471 | 20230626 | 110800 | 21338616600 | 24800 | 24800 | 24800 | 24750 | 562 |
| 472 | 20230626 | 110700 | 21324686300 | 24800 | 24800 | 24800 | 24750 | 127 |
| 473 | 20230626 | 110600 | 21321536800 | 24800 | 24750 | 24800 | 24750 | 323 |
| 474 | 20230626 | 110500 | 21313538100 | 24800 | 24800 | 24800 | 24750 | 1044 |
| 475 | 20230626 | 110400 | 21287678200 | 24800 | 24750 | 24800 | 24750 | 495 |
| 476 | 20230626 | 110300 | 21275414050 | 24800 | 24750 | 24800 | 24700 | 2496 |
| 477 | 20230626 | 110200 | 21213642850 | 24700 | 24700 | 24750 | 24700 | 418 |
| 478 | 20230626 | 110100 | 21203313900 | 24750 | 24700 | 24750 | 24700 | 402 |
| 479 | 20230626 | 110000 | 21193379150 | 24750 | 24700 | 24750 | 24650 | 1691 |
| 480 | 20230626 | 105900 | 21151611450 | 24700 | 24650 | 24700 | 24650 | 2239 |
| 481 | 20230626 | 105800 | 21096419650 | 24650 | 24650 | 24650 | 24650 | 2299 |
| 482 | 20230626 | 105700 | 21039749300 | 24650 | 24650 | 24700 | 24650 | 1269 |
| 483 | 20230626 | 105600 | 21008466400 | 24650 | 24650 | 24650 | 24650 | 1296 |
| 484 | 20230626 | 105500 | 20976520000 | 24650 | 24700 | 24700 | 24650 | 7232 |
| 485 | 20230626 | 105400 | 20798038450 | 24700 | 24700 | 24750 | 24700 | 1649 |
| 486 | 20230626 | 105300 | 20757308050 | 24700 | 24650 | 24700 | 24600 | 3452 |
| 487 | 20230626 | 105200 | 20672205100 | 24650 | 24650 | 24700 | 24650 | 760 |
| 488 | 20230626 | 105100 | 20653459200 | 24650 | 24650 | 24700 | 24650 | 2097 |
| 489 | 20230626 | 105000 | 20601758250 | 24700 | 24700 | 24700 | 24650 | 760 |
| 490 | 20230626 | 104900 | 20582992700 | 24700 | 24700 | 24700 | 24650 | 845 |
| 491 | 20230626 | 104800 | 20562129300 | 24700 | 24600 | 24700 | 24550 | 3653 |
| 492 | 20230626 | 104700 | 20472167150 | 24600 | 24600 | 24650 | 24600 | 6209 |
| 493 | 20230626 | 104600 | 20319412950 | 24600 | 24600 | 24650 | 24600 | 1136 |
| 494 | 20230626 | 104500 | 20291458700 | 24650 | 24700 | 24700 | 24600 | 9869 |
| 495 | 20230626 | 104400 | 20048050600 | 24750 | 24750 | 24750 | 24700 | 1445 |
| 496 | 20230626 | 104300 | 20012311800 | 24800 | 24750 | 24800 | 24750 | 1501 |
| 497 | 20230626 | 104200 | 19975158400 | 24800 | 24750 | 24800 | 24700 | 1168 |
| 498 | 20230626 | 104100 | 19946256100 | 24800 | 24700 | 24800 | 24700 | 1582 |
| 499 | 20230626 | 104000 | 19907139250 | 24700 | 24700 | 24750 | 24700 | 3895 |
| 500 | 20230626 | 103900 | 19810908050 | 24700 | 24800 | 24800 | 24700 | 4234 |
| 501 | 20230626 | 103800 | 19706104000 | 24850 | 24800 | 24850 | 24800 | 1779 |
| 502 | 20230626 | 103700 | 19661978650 | 24850 | 24850 | 24850 | 24800 | 1973 |
| 503 | 20230626 | 103600 | 19613024900 | 24800 | 24850 | 24850 | 24800 | 622 |
| 504 | 20230626 | 103500 | 19597577550 | 24800 | 24900 | 24900 | 24800 | 1129 |
| 505 | 20230626 | 103400 | 19569561500 | 24850 | 24800 | 24850 | 24750 | 5277 |
| 506 | 20230626 | 103300 | 19438760400 | 24750 | 24800 | 24800 | 24700 | 5110 |
| 507 | 20230626 | 103200 | 19312196000 | 24850 | 24950 | 24950 | 24800 | 5257 |
| 508 | 20230626 | 103100 | 19181576650 | 24900 | 24950 | 24950 | 24850 | 1604 |
| 509 | 20230626 | 103000 | 19141641050 | 24900 | 24900 | 24950 | 24850 | 2016 |
| 510 | 20230626 | 102900 | 19091443200 | 24900 | 24850 | 24900 | 24850 | 2765 |
| 511 | 20230626 | 102800 | 19022687550 | 24850 | 24800 | 24850 | 24750 | 7143 |
| 512 | 20230626 | 102700 | 18845617900 | 24800 | 24900 | 24950 | 24800 | 4372 |
| 513 | 20230626 | 102600 | 18737014250 | 24900 | 24950 | 24950 | 24900 | 3081 |
| 514 | 20230626 | 102500 | 18660295200 | 24950 | 25050 | 25050 | 24950 | 2513 |
| 515 | 20230626 | 102400 | 18597555000 | 25000 | 25000 | 25050 | 25000 | 3710 |
| 516 | 20230626 | 102300 | 18504785050 | 25000 | 24850 | 25000 | 24800 | 4734 |
| 517 | 20230626 | 102200 | 18386846800 | 24850 | 25050 | 25050 | 24750 | 17911 |
| 518 | 20230626 | 102100 | 17940743350 | 25050 | 24900 | 25050 | 24900 | 6574 |
| 519 | 20230626 | 102000 | 17776657300 | 24850 | 25050 | 25100 | 24800 | 16361 |
| 520 | 20230626 | 101900 | 17368737500 | 25050 | 25300 | 25300 | 25050 | 18992 |
| 521 | 20230626 | 101800 | 16890752100 | 25300 | 25450 | 25450 | 25250 | 15626 |
| 522 | 20230626 | 101700 | 16494550050 | 25450 | 25400 | 25450 | 25400 | 6364 |
| 523 | 20230626 | 101600 | 16332736300 | 25400 | 25400 | 25450 | 25350 | 6745 |
| 524 | 20230626 | 101500 | 16161492900 | 25350 | 25400 | 25500 | 25300 | 14559 |
| 525 | 20230626 | 101400 | 15791620500 | 25400 | 25250 | 25500 | 25250 | 34850 |
| 526 | 20230626 | 101300 | 14906600750 | 25300 | 25250 | 25300 | 25200 | 4829 |
| 527 | 20230626 | 101200 | 14784608550 | 25250 | 25200 | 25300 | 25200 | 7224 |
| 528 | 20230626 | 101100 | 14602125900 | 25200 | 25200 | 25300 | 25150 | 9850 |
| 529 | 20230626 | 101000 | 14353488250 | 25200 | 25150 | 25200 | 25150 | 9686 |
| 530 | 20230626 | 100900 | 14109427250 | 25150 | 25250 | 25250 | 25150 | 12661 |
| 531 | 20230626 | 100800 | 13790563950 | 25200 | 25100 | 25250 | 25050 | 11256 |
| 532 | 20230626 | 100700 | 13507028250 | 25050 | 25250 | 25350 | 25050 | 29255 |
| 533 | 20230626 | 100600 | 12770259750 | 25250 | 25000 | 25250 | 24950 | 41758 |
| 534 | 20230626 | 100500 | 11723796200 | 25000 | 24950 | 25000 | 24900 | 5863 |
| 535 | 20230626 | 100400 | 11577427400 | 24950 | 25000 | 25000 | 24900 | 9909 |
| 536 | 20230626 | 100300 | 11330237950 | 25000 | 25000 | 25000 | 24950 | 2916 |
| 537 | 20230626 | 100200 | 11257408650 | 24950 | 25000 | 25000 | 24900 | 11559 |
| 538 | 20230626 | 100100 | 10968934650 | 25000 | 24950 | 25000 | 24950 | 7402 |
| 539 | 20230626 | 100000 | 10784119850 | 24950 | 24950 | 24950 | 24850 | 11107 |
| 540 | 20230626 | 095900 | 10507151700 | 24950 | 24700 | 24950 | 24700 | 16406 |
| 541 | 20230626 | 095800 | 10099445550 | 24750 | 24700 | 24800 | 24700 | 6415 |
| 542 | 20230626 | 095700 | 9940687250 | 24700 | 24800 | 24800 | 24650 | 17271 |
| 543 | 20230626 | 095600 | 9513496100 | 24800 | 24750 | 24800 | 24700 | 11516 |
| 544 | 20230626 | 095500 | 9228317350 | 24750 | 24700 | 24750 | 24650 | 10769 |
| 545 | 20230626 | 095400 | 8962415050 | 24700 | 24600 | 24700 | 24600 | 3615 |
| 546 | 20230626 | 095300 | 8873295000 | 24650 | 24550 | 24650 | 24550 | 6209 |
| 547 | 20230626 | 095200 | 8720497200 | 24600 | 24600 | 24650 | 24550 | 4741 |
| 548 | 20230626 | 095100 | 8603839700 | 24600 | 24550 | 24600 | 24500 | 2916 |
| 549 | 20230626 | 095000 | 8532225500 | 24550 | 24550 | 24550 | 24500 | 1053 |
| 550 | 20230626 | 094900 | 8506386450 | 24550 | 24500 | 24550 | 24450 | 2538 |
| 551 | 20230626 | 094800 | 8444190250 | 24500 | 24500 | 24500 | 24450 | 2640 |
| 552 | 20230626 | 094700 | 8379546050 | 24500 | 24500 | 24550 | 24450 | 1086 |
| 553 | 20230626 | 094600 | 8352947700 | 24500 | 24350 | 24550 | 24350 | 12446 |
| 554 | 20230626 | 094500 | 8048397850 | 24350 | 24300 | 24400 | 24300 | 1398 |
| 555 | 20230626 | 094400 | 8014375800 | 24300 | 24300 | 24350 | 24250 | 5480 |
| 556 | 20230626 | 094300 | 7881202450 | 24350 | 24350 | 24400 | 24250 | 4563 |
| 557 | 20230626 | 094200 | 7770306350 | 24400 | 24450 | 24500 | 24350 | 10283 |
| 558 | 20230626 | 094100 | 7519229950 | 24450 | 24450 | 24500 | 24450 | 8825 |
| 559 | 20230626 | 094000 | 7303267200 | 24500 | 24450 | 24500 | 24350 | 9823 |
| 560 | 20230626 | 093900 | 7063130600 | 24400 | 24400 | 24500 | 24400 | 6390 |
| 561 | 20230626 | 093800 | 6906878600 | 24450 | 24350 | 24450 | 24300 | 1543 |
| 562 | 20230626 | 093700 | 6869266650 | 24350 | 24350 | 24400 | 24250 | 8099 |
| 563 | 20230626 | 093600 | 6671990500 | 24300 | 24300 | 24350 | 24300 | 550 |
| 564 | 20230626 | 093500 | 6658621600 | 24300 | 24300 | 24350 | 24250 | 2115 |
| 565 | 20230626 | 093400 | 6607227700 | 24300 | 24200 | 24400 | 24200 | 6609 |
| 566 | 20230626 | 093300 | 6446485200 | 24250 | 24300 | 24300 | 24200 | 7486 |
| 567 | 20230626 | 093200 | 6265248400 | 24300 | 24300 | 24300 | 24250 | 1581 |
| 568 | 20230626 | 093100 | 6226875300 | 24300 | 24300 | 24300 | 24250 | 1884 |
| 569 | 20230626 | 093000 | 6181148450 | 24300 | 24300 | 24350 | 24300 | 2790 |
| 570 | 20230626 | 092900 | 6113311750 | 24300 | 24200 | 24300 | 24200 | 4506 |
| 571 | 20230626 | 092800 | 6003910200 | 24200 | 24250 | 24250 | 24200 | 1954 |
| 572 | 20230626 | 092700 | 5956553450 | 24250 | 24300 | 24300 | 24200 | 5480 |
| 573 | 20230626 | 092600 | 5823640200 | 24250 | 24300 | 24350 | 24200 | 3966 |
| 574 | 20230626 | 092500 | 5727509000 | 24350 | 24450 | 24500 | 24250 | 14225 |
| 575 | 20230626 | 092400 | 5380779300 | 24450 | 24300 | 24450 | 24300 | 16336 |
| 576 | 20230626 | 092300 | 4982347600 | 24200 | 24150 | 24250 | 24100 | 12937 |
| 577 | 20230626 | 092200 | 4669802750 | 24150 | 24150 | 24200 | 24100 | 8202 |
| 578 | 20230626 | 092100 | 4471832100 | 24200 | 24150 | 24200 | 24100 | 4537 |
| 579 | 20230626 | 092000 | 4362251150 | 24150 | 24100 | 24150 | 24100 | 4267 |
| 580 | 20230626 | 091900 | 4259263550 | 24150 | 24050 | 24200 | 24050 | 4671 |
| 581 | 20230626 | 091800 | 4146516150 | 24100 | 24100 | 24150 | 24000 | 6012 |
| 582 | 20230626 | 091700 | 4002021250 | 24100 | 24050 | 24150 | 24000 | 7806 |
| 583 | 20230626 | 091600 | 3813785600 | 24050 | 24050 | 24050 | 23950 | 2811 |
| 584 | 20230626 | 091500 | 3746277450 | 24050 | 23950 | 24050 | 23950 | 1787 |
| 585 | 20230626 | 091400 | 3703387100 | 23950 | 23850 | 24000 | 23850 | 2650 |
| 586 | 20230626 | 091300 | 3639847700 | 23850 | 23900 | 23950 | 23850 | 4988 |
| 587 | 20230626 | 091200 | 3520527400 | 23900 | 23950 | 23950 | 23800 | 15282 |
| 588 | 20230626 | 091100 | 3155854200 | 23950 | 24000 | 24000 | 23900 | 3987 |
| 589 | 20230626 | 091000 | 3060476500 | 24000 | 24000 | 24000 | 23900 | 3964 |
| 590 | 20230626 | 090900 | 2965490400 | 24000 | 24050 | 24100 | 23950 | 8001 |
| 591 | 20230626 | 090800 | 2773512150 | 24050 | 24000 | 24150 | 23950 | 6904 |
| 592 | 20230626 | 090700 | 2607522650 | 23800 | 23750 | 24000 | 23650 | 8623 |
| 593 | 20230626 | 090600 | 2402222350 | 23750 | 23650 | 23750 | 23600 | 4273 |
| 594 | 20230626 | 090500 | 2301082000 | 23700 | 23650 | 23750 | 23500 | 9822 |
| 595 | 20230626 | 090400 | 2069680850 | 23700 | 23900 | 23900 | 23600 | 12068 |
| 596 | 20230626 | 090300 | 1783449000 | 23900 | 23850 | 24000 | 23750 | 10338 |
| 597 | 20230626 | 090200 | 1536412650 | 23900 | 23650 | 24000 | 23600 | 15269 |
| 598 | 20230626 | 090100 | 1174322250 | 23650 | 23400 | 23700 | 23300 | 11969 |
| 599 | 20230626 | 090000 | 892541550 | 23400 | 23500 | 23700 | 23350 | 37717 |