32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 185600 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 7694 |
| 3 | 20230629 | 185500 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20230629 | 185400 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20230629 | 185300 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20230629 | 185200 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20230629 | 185100 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20230629 | 185000 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20230629 | 184900 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20230629 | 184800 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20230629 | 184700 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20230629 | 184600 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20230629 | 184500 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20230629 | 184400 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20230629 | 184300 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20230629 | 184200 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20230629 | 184100 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20230629 | 184000 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20230629 | 183900 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20230629 | 183800 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20230629 | 183700 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20230629 | 183600 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20230629 | 183500 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20230629 | 183400 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20230629 | 183300 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20230629 | 183200 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20230629 | 183100 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20230629 | 183000 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20230629 | 182900 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20230629 | 182800 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20230629 | 182700 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20230629 | 182600 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 7694 |
| 33 | 20230629 | 182500 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20230629 | 182400 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20230629 | 182300 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20230629 | 182200 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20230629 | 182100 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20230629 | 182000 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20230629 | 181900 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20230629 | 181800 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20230629 | 181700 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20230629 | 181600 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20230629 | 181500 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20230629 | 181400 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20230629 | 181300 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20230629 | 181200 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20230629 | 181100 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20230629 | 181000 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20230629 | 180900 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20230629 | 180800 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20230629 | 180700 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20230629 | 180600 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20230629 | 180500 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20230629 | 180400 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20230629 | 180300 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20230629 | 180200 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20230629 | 180100 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20230629 | 180000 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20230629 | 175900 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20230629 | 175800 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20230629 | 175700 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20230629 | 175600 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 7694 |
| 63 | 20230629 | 175500 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20230629 | 175400 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20230629 | 175300 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20230629 | 175200 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20230629 | 175100 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20230629 | 175000 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20230629 | 174900 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20230629 | 174800 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20230629 | 174700 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20230629 | 174600 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20230629 | 174500 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20230629 | 174400 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20230629 | 174300 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20230629 | 174200 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20230629 | 174100 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20230629 | 174000 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20230629 | 173900 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20230629 | 173800 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20230629 | 173700 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20230629 | 173600 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20230629 | 173500 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20230629 | 173400 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20230629 | 173300 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20230629 | 173200 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20230629 | 173100 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20230629 | 173000 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20230629 | 172900 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20230629 | 172800 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20230629 | 172700 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20230629 | 172600 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 7694 |
| 93 | 20230629 | 172500 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20230629 | 172400 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20230629 | 172300 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20230629 | 172200 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20230629 | 172100 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20230629 | 172000 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20230629 | 171900 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20230629 | 171800 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20230629 | 171700 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20230629 | 171600 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20230629 | 171500 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20230629 | 171400 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20230629 | 171300 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20230629 | 171200 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20230629 | 171100 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20230629 | 171000 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20230629 | 170900 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20230629 | 170800 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20230629 | 170700 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20230629 | 170600 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20230629 | 170500 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20230629 | 170400 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20230629 | 170300 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20230629 | 170200 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20230629 | 170100 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20230629 | 170000 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20230629 | 165900 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20230629 | 165800 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20230629 | 165700 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20230629 | 165600 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 7694 |
| 123 | 20230629 | 165500 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20230629 | 165400 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20230629 | 165300 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20230629 | 165200 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20230629 | 165100 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20230629 | 165000 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20230629 | 164900 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20230629 | 164800 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20230629 | 164700 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20230629 | 164600 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20230629 | 164500 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20230629 | 164400 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20230629 | 164300 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20230629 | 164200 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20230629 | 164100 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20230629 | 164000 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20230629 | 163900 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20230629 | 163800 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20230629 | 163700 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20230629 | 163600 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20230629 | 163500 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20230629 | 163400 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20230629 | 163300 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20230629 | 163200 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20230629 | 163100 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20230629 | 163000 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20230629 | 162900 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20230629 | 162800 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20230629 | 162700 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20230629 | 162600 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 7694 |
| 153 | 20230629 | 162500 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20230629 | 162400 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20230629 | 162300 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20230629 | 162200 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20230629 | 162100 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20230629 | 162000 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20230629 | 161900 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20230629 | 161800 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20230629 | 161700 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20230629 | 161600 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20230629 | 161500 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20230629 | 161400 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20230629 | 161300 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20230629 | 161200 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20230629 | 161100 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20230629 | 161000 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20230629 | 160900 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20230629 | 160800 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20230629 | 160700 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20230629 | 160600 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20230629 | 160500 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20230629 | 160400 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20230629 | 160300 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20230629 | 160200 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20230629 | 160100 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20230629 | 160000 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20230629 | 155900 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20230629 | 155800 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20230629 | 155700 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20230629 | 155600 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 7694 |
| 183 | 20230629 | 155500 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20230629 | 155400 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20230629 | 155300 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20230629 | 155200 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20230629 | 155100 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20230629 | 155000 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20230629 | 154900 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20230629 | 154800 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20230629 | 154700 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20230629 | 154600 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20230629 | 154500 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20230629 | 154400 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20230629 | 154300 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20230629 | 154200 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20230629 | 154100 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20230629 | 154000 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20230629 | 153900 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20230629 | 153800 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20230629 | 153700 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20230629 | 153600 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20230629 | 153500 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20230629 | 153400 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20230629 | 153300 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20230629 | 153200 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20230629 | 153100 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20230629 | 153000 | 19999355900 | 23800 | 23800 | 23800 | 23800 | 7694 |
| 209 | 20230629 | 152900 | 19816238700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 210 | 20230629 | 152800 | 19816238700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 211 | 20230629 | 152700 | 19816238700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 212 | 20230629 | 152600 | 19816238700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 213 | 20230629 | 152500 | 19816238700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 214 | 20230629 | 152400 | 19816238700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 215 | 20230629 | 152300 | 19816238700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 216 | 20230629 | 152200 | 19816238700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 217 | 20230629 | 152100 | 19816238700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 218 | 20230629 | 152000 | 19816238700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 219 | 20230629 | 151900 | 19816238700 | 23750 | 23750 | 23850 | 23750 | 1405 |
| 220 | 20230629 | 151800 | 19782813750 | 23750 | 23750 | 23750 | 23700 | 3904 |
| 221 | 20230629 | 151700 | 19690212450 | 23750 | 23750 | 23800 | 23700 | 1512 |
| 222 | 20230629 | 151600 | 19654307500 | 23750 | 23700 | 23750 | 23700 | 2602 |
| 223 | 20230629 | 151500 | 19592636250 | 23700 | 23750 | 23800 | 23700 | 810 |
| 224 | 20230629 | 151400 | 19573398050 | 23750 | 23800 | 23800 | 23700 | 1563 |
| 225 | 20230629 | 151300 | 19536276100 | 23800 | 23800 | 23800 | 23750 | 470 |
| 226 | 20230629 | 151200 | 19525100000 | 23800 | 23750 | 23850 | 23700 | 574 |
| 227 | 20230629 | 151100 | 19511481500 | 23750 | 23800 | 23850 | 23700 | 1391 |
| 228 | 20230629 | 151000 | 19478410400 | 23750 | 23800 | 23800 | 23750 | 2077 |
| 229 | 20230629 | 150900 | 19429063350 | 23800 | 23850 | 23850 | 23750 | 6470 |
| 230 | 20230629 | 150800 | 19275058750 | 23900 | 23850 | 23900 | 23750 | 4754 |
| 231 | 20230629 | 150700 | 19161846100 | 23800 | 23750 | 23800 | 23700 | 2759 |
| 232 | 20230629 | 150600 | 19096391650 | 23700 | 23800 | 23800 | 23700 | 3820 |
| 233 | 20230629 | 150500 | 19005704600 | 23800 | 23750 | 23800 | 23750 | 1173 |
| 234 | 20230629 | 150400 | 18977836700 | 23750 | 23800 | 23800 | 23700 | 2781 |
| 235 | 20230629 | 150300 | 18911771700 | 23750 | 23800 | 23850 | 23750 | 1232 |
| 236 | 20230629 | 150200 | 18882436100 | 23800 | 23900 | 23900 | 23750 | 5588 |
| 237 | 20230629 | 150100 | 18749598950 | 23900 | 23850 | 23900 | 23800 | 5799 |
| 238 | 20230629 | 150000 | 18611299850 | 23850 | 23950 | 24000 | 23800 | 7887 |
| 239 | 20230629 | 145900 | 18422704400 | 24000 | 24000 | 24000 | 24000 | 1158 |
| 240 | 20230629 | 145800 | 18394912400 | 24000 | 24050 | 24100 | 24000 | 2564 |
| 241 | 20230629 | 145700 | 18333296350 | 24100 | 24050 | 24100 | 24050 | 2249 |
| 242 | 20230629 | 145600 | 18279206050 | 24050 | 24100 | 24100 | 24050 | 178 |
| 243 | 20230629 | 145500 | 18274921900 | 24100 | 24100 | 24100 | 24050 | 1305 |
| 244 | 20230629 | 145400 | 18243504650 | 24100 | 24050 | 24100 | 24050 | 513 |
| 245 | 20230629 | 145300 | 18231156250 | 24050 | 24050 | 24050 | 24050 | 794 |
| 246 | 20230629 | 145200 | 18212060550 | 24050 | 24050 | 24100 | 24050 | 2339 |
| 247 | 20230629 | 145100 | 18155758300 | 24050 | 24100 | 24100 | 24050 | 403 |
| 248 | 20230629 | 145000 | 18146053800 | 24100 | 24050 | 24100 | 24050 | 2304 |
| 249 | 20230629 | 144900 | 18090588050 | 24050 | 24100 | 24100 | 24050 | 212 |
| 250 | 20230629 | 144800 | 18085484050 | 24050 | 24100 | 24150 | 24050 | 1515 |
| 251 | 20230629 | 144700 | 18048980450 | 24050 | 24100 | 24100 | 24050 | 546 |
| 252 | 20230629 | 144600 | 18035848350 | 24050 | 24050 | 24050 | 24050 | 233 |
| 253 | 20230629 | 144500 | 18030244700 | 24050 | 24050 | 24100 | 24000 | 1737 |
| 254 | 20230629 | 144400 | 17988490150 | 24050 | 24100 | 24150 | 24050 | 2119 |
| 255 | 20230629 | 144300 | 17937426650 | 24100 | 24100 | 24150 | 24100 | 1512 |
| 256 | 20230629 | 144200 | 17900967450 | 24100 | 24150 | 24150 | 24100 | 252 |
| 257 | 20230629 | 144100 | 17894890650 | 24150 | 24100 | 24150 | 24100 | 444 |
| 258 | 20230629 | 144000 | 17884168100 | 24100 | 24100 | 24100 | 24000 | 5686 |
| 259 | 20230629 | 143900 | 17747289200 | 24100 | 24100 | 24150 | 24050 | 4807 |
| 260 | 20230629 | 143800 | 17631457250 | 24100 | 24100 | 24150 | 24100 | 1797 |
| 261 | 20230629 | 143700 | 17588084000 | 24150 | 24150 | 24150 | 24100 | 1097 |
| 262 | 20230629 | 143600 | 17561593500 | 24150 | 24150 | 24150 | 24100 | 890 |
| 263 | 20230629 | 143500 | 17540138600 | 24150 | 24150 | 24200 | 24100 | 1642 |
| 264 | 20230629 | 143400 | 17500548200 | 24150 | 24150 | 24150 | 24150 | 1563 |
| 265 | 20230629 | 143300 | 17462801750 | 24150 | 24150 | 24200 | 24100 | 2027 |
| 266 | 20230629 | 143200 | 17413800150 | 24150 | 24200 | 24200 | 24150 | 2078 |
| 267 | 20230629 | 143100 | 17363614850 | 24200 | 24200 | 24250 | 24150 | 2584 |
| 268 | 20230629 | 143000 | 17301078950 | 24200 | 24150 | 24200 | 24150 | 1606 |
| 269 | 20230629 | 142900 | 17262246900 | 24150 | 24250 | 24250 | 24100 | 7029 |
| 270 | 20230629 | 142800 | 17092252150 | 24250 | 24250 | 24300 | 24200 | 2124 |
| 271 | 20230629 | 142700 | 17040745850 | 24250 | 24300 | 24350 | 24200 | 1865 |
| 272 | 20230629 | 142600 | 16995477150 | 24300 | 24250 | 24300 | 24250 | 5761 |
| 273 | 20230629 | 142500 | 16855550050 | 24250 | 24200 | 24250 | 24200 | 553 |
| 274 | 20230629 | 142400 | 16842143700 | 24200 | 24200 | 24250 | 24200 | 3092 |
| 275 | 20230629 | 142300 | 16767242950 | 24200 | 24200 | 24200 | 24150 | 259 |
| 276 | 20230629 | 142200 | 16760977950 | 24200 | 24150 | 24200 | 24150 | 143 |
| 277 | 20230629 | 142100 | 16757521450 | 24150 | 24150 | 24150 | 24100 | 1487 |
| 278 | 20230629 | 142000 | 16721617700 | 24150 | 24150 | 24150 | 24150 | 1565 |
| 279 | 20230629 | 141900 | 16683822950 | 24150 | 24200 | 24250 | 24150 | 5627 |
| 280 | 20230629 | 141800 | 16547772450 | 24200 | 24250 | 24250 | 24200 | 2174 |
| 281 | 20230629 | 141700 | 16495155600 | 24250 | 24150 | 24250 | 24150 | 2181 |
| 282 | 20230629 | 141600 | 16442401200 | 24150 | 24100 | 24150 | 24100 | 1580 |
| 283 | 20230629 | 141500 | 16404248150 | 24100 | 24100 | 24150 | 24050 | 469 |
| 284 | 20230629 | 141400 | 16392964950 | 24100 | 24100 | 24150 | 24050 | 2403 |
| 285 | 20230629 | 141300 | 16335060000 | 24100 | 24100 | 24100 | 24050 | 319 |
| 286 | 20230629 | 141200 | 16327377300 | 24100 | 24050 | 24100 | 24050 | 401 |
| 287 | 20230629 | 141100 | 16317717400 | 24100 | 24050 | 24100 | 24050 | 503 |
| 288 | 20230629 | 141000 | 16305597500 | 24100 | 24100 | 24100 | 24100 | 80 |
| 289 | 20230629 | 140900 | 16303669500 | 24100 | 24150 | 24150 | 24100 | 192 |
| 290 | 20230629 | 140800 | 16299042250 | 24150 | 24100 | 24150 | 24100 | 391 |
| 291 | 20230629 | 140700 | 16289617700 | 24150 | 24050 | 24150 | 24050 | 830 |
| 292 | 20230629 | 140600 | 16269605600 | 24100 | 24100 | 24100 | 24100 | 1234 |
| 293 | 20230629 | 140500 | 16239866200 | 24100 | 24050 | 24100 | 24050 | 134 |
| 294 | 20230629 | 140400 | 16236640250 | 24000 | 24050 | 24050 | 24000 | 127 |
| 295 | 20230629 | 140300 | 16233586900 | 24050 | 23900 | 24050 | 23900 | 3951 |
| 296 | 20230629 | 140200 | 16138628700 | 23850 | 24000 | 24000 | 23850 | 1560 |
| 297 | 20230629 | 140100 | 16101303400 | 24000 | 24000 | 24050 | 23900 | 6911 |
| 298 | 20230629 | 140000 | 15935887100 | 24000 | 24000 | 24050 | 24000 | 76 |
| 299 | 20230629 | 135900 | 15934062800 | 24000 | 24000 | 24000 | 24000 | 609 |
| 300 | 20230629 | 135800 | 15919446800 | 24000 | 24000 | 24000 | 24000 | 1865 |
| 301 | 20230629 | 135700 | 15874686800 | 24000 | 24000 | 24000 | 24000 | 671 |
| 302 | 20230629 | 135600 | 15858582800 | 24000 | 24000 | 24000 | 24000 | 295 |
| 303 | 20230629 | 135500 | 15851502800 | 24000 | 24000 | 24000 | 24000 | 214 |
| 304 | 20230629 | 135400 | 15846366800 | 24000 | 24000 | 24050 | 23950 | 1538 |
| 305 | 20230629 | 135300 | 15809488900 | 24000 | 24000 | 24050 | 24000 | 402 |
| 306 | 20230629 | 135200 | 15799840550 | 24000 | 24000 | 24000 | 24000 | 244 |
| 307 | 20230629 | 135100 | 15793984550 | 24000 | 24000 | 24000 | 24000 | 1351 |
| 308 | 20230629 | 135000 | 15761560550 | 24000 | 23950 | 24000 | 23950 | 245 |
| 309 | 20230629 | 134900 | 15755692300 | 23950 | 23950 | 24000 | 23950 | 151 |
| 310 | 20230629 | 134800 | 15752075750 | 24000 | 23900 | 24000 | 23900 | 901 |
| 311 | 20230629 | 134700 | 15730534150 | 24000 | 23900 | 24000 | 23900 | 340 |
| 312 | 20230629 | 134600 | 15722395950 | 23900 | 23900 | 23900 | 23900 | 1331 |
| 313 | 20230629 | 134500 | 15690585050 | 23950 | 24000 | 24000 | 23900 | 3157 |
| 314 | 20230629 | 134400 | 15614967950 | 23950 | 24000 | 24000 | 23950 | 57 |
| 315 | 20230629 | 134300 | 15613600950 | 24000 | 24000 | 24000 | 23950 | 760 |
| 316 | 20230629 | 134200 | 15595361450 | 23950 | 24000 | 24000 | 23900 | 1555 |
| 317 | 20230629 | 134100 | 15558110150 | 24000 | 24000 | 24050 | 24000 | 149 |
| 318 | 20230629 | 134000 | 15554533150 | 23950 | 24050 | 24050 | 23950 | 299 |
| 319 | 20230629 | 133900 | 15547353250 | 23950 | 24000 | 24050 | 23950 | 2070 |
| 320 | 20230629 | 133800 | 15497678850 | 23850 | 24000 | 24000 | 23850 | 1146 |
| 321 | 20230629 | 133700 | 15470269400 | 23950 | 24000 | 24000 | 23950 | 197 |
| 322 | 20230629 | 133600 | 15465551000 | 23950 | 24000 | 24000 | 23950 | 579 |
| 323 | 20230629 | 133500 | 15451657750 | 24000 | 24000 | 24050 | 24000 | 680 |
| 324 | 20230629 | 133400 | 15435337550 | 24000 | 23950 | 24000 | 23950 | 985 |
| 325 | 20230629 | 133300 | 15411719900 | 23950 | 23900 | 23950 | 23900 | 175 |
| 326 | 20230629 | 133200 | 15407529150 | 23900 | 23900 | 23900 | 23900 | 247 |
| 327 | 20230629 | 133100 | 15401625850 | 23900 | 23950 | 23950 | 23900 | 1006 |
| 328 | 20230629 | 133000 | 15377542450 | 24000 | 24000 | 24000 | 23950 | 1334 |
| 329 | 20230629 | 132900 | 15345528950 | 24000 | 23950 | 24000 | 23950 | 359 |
| 330 | 20230629 | 132800 | 15336919500 | 24000 | 24000 | 24000 | 23950 | 1121 |
| 331 | 20230629 | 132700 | 15310016250 | 24000 | 23950 | 24000 | 23900 | 766 |
| 332 | 20230629 | 132600 | 15291682950 | 23900 | 23950 | 23950 | 23900 | 410 |
| 333 | 20230629 | 132500 | 15281870800 | 23950 | 23900 | 23950 | 23900 | 256 |
| 334 | 20230629 | 132400 | 15275739650 | 23900 | 23850 | 24000 | 23850 | 3853 |
| 335 | 20230629 | 132300 | 15183369550 | 23900 | 23900 | 23900 | 23900 | 214 |
| 336 | 20230629 | 132200 | 15178254950 | 23900 | 23900 | 23900 | 23850 | 815 |
| 337 | 20230629 | 132100 | 15158799400 | 23900 | 23950 | 23950 | 23900 | 308 |
| 338 | 20230629 | 132000 | 15151437500 | 23950 | 23850 | 23950 | 23850 | 605 |
| 339 | 20230629 | 131900 | 15137007750 | 23850 | 23850 | 23900 | 23850 | 1663 |
| 340 | 20230629 | 131800 | 15097316700 | 23850 | 23900 | 23900 | 23850 | 125 |
| 341 | 20230629 | 131700 | 15094332600 | 23950 | 23900 | 23950 | 23850 | 543 |
| 342 | 20230629 | 131600 | 15081352350 | 23900 | 23950 | 23950 | 23900 | 70 |
| 343 | 20230629 | 131500 | 15079678950 | 23950 | 23900 | 23950 | 23900 | 285 |
| 344 | 20230629 | 131400 | 15072861350 | 23900 | 23950 | 23950 | 23850 | 1558 |
| 345 | 20230629 | 131300 | 15035613900 | 23950 | 23800 | 23950 | 23800 | 747 |
| 346 | 20230629 | 131200 | 15017748350 | 23900 | 23750 | 23900 | 23750 | 2690 |
| 347 | 20230629 | 131100 | 14953679100 | 23750 | 23800 | 23850 | 23750 | 2152 |
| 348 | 20230629 | 131000 | 14902511100 | 23800 | 23850 | 23850 | 23800 | 1013 |
| 349 | 20230629 | 130900 | 14878378750 | 23850 | 23800 | 23850 | 23800 | 659 |
| 350 | 20230629 | 130800 | 14862662100 | 23800 | 23750 | 23800 | 23750 | 1030 |
| 351 | 20230629 | 130700 | 14838150100 | 23750 | 23750 | 23750 | 23750 | 963 |
| 352 | 20230629 | 130600 | 14815278850 | 23750 | 23750 | 23800 | 23700 | 1757 |
| 353 | 20230629 | 130500 | 14773551700 | 23800 | 23850 | 23850 | 23750 | 1456 |
| 354 | 20230629 | 130400 | 14738962950 | 23850 | 23850 | 23850 | 23750 | 4344 |
| 355 | 20230629 | 130300 | 14635699100 | 23850 | 23800 | 23850 | 23800 | 536 |
| 356 | 20230629 | 130200 | 14622941850 | 23800 | 23850 | 23850 | 23800 | 736 |
| 357 | 20230629 | 130100 | 14605423600 | 23850 | 23850 | 23850 | 23800 | 1173 |
| 358 | 20230629 | 130000 | 14577493050 | 23850 | 23850 | 23850 | 23800 | 396 |
| 359 | 20230629 | 125900 | 14568050450 | 23850 | 23800 | 23850 | 23800 | 1295 |
| 360 | 20230629 | 125800 | 14537228800 | 23850 | 23850 | 23850 | 23800 | 1500 |
| 361 | 20230629 | 125700 | 14501459500 | 23850 | 23850 | 23900 | 23850 | 1380 |
| 362 | 20230629 | 125600 | 14468544000 | 23900 | 23850 | 23900 | 23850 | 621 |
| 363 | 20230629 | 125500 | 14453717700 | 23900 | 23850 | 23900 | 23850 | 54 |
| 364 | 20230629 | 125400 | 14452429650 | 23900 | 23900 | 23900 | 23900 | 197 |
| 365 | 20230629 | 125300 | 14447721350 | 23900 | 23900 | 23900 | 23850 | 595 |
| 366 | 20230629 | 125200 | 14433511950 | 23900 | 23900 | 23900 | 23900 | 504 |
| 367 | 20230629 | 125100 | 14421466350 | 23900 | 23850 | 23900 | 23850 | 126 |
| 368 | 20230629 | 125000 | 14418460000 | 23850 | 23800 | 23850 | 23800 | 994 |
| 369 | 20230629 | 124900 | 14394789500 | 23850 | 23850 | 23850 | 23800 | 757 |
| 370 | 20230629 | 124800 | 14376755650 | 23850 | 23850 | 23850 | 23800 | 492 |
| 371 | 20230629 | 124700 | 14365027100 | 23800 | 23800 | 23850 | 23800 | 388 |
| 372 | 20230629 | 124600 | 14355790200 | 23800 | 23850 | 23850 | 23800 | 596 |
| 373 | 20230629 | 124500 | 14341591950 | 23850 | 23800 | 23850 | 23800 | 212 |
| 374 | 20230629 | 124400 | 14336536750 | 23850 | 23800 | 23850 | 23800 | 619 |
| 375 | 20230629 | 124300 | 14321804050 | 23800 | 23850 | 23850 | 23800 | 2295 |
| 376 | 20230629 | 124200 | 14267175050 | 23800 | 23800 | 23850 | 23800 | 445 |
| 377 | 20230629 | 124100 | 14256580750 | 23800 | 23850 | 23850 | 23800 | 115 |
| 378 | 20230629 | 124000 | 14253842250 | 23850 | 23850 | 23900 | 23800 | 2369 |
| 379 | 20230629 | 123900 | 14197348250 | 23850 | 23900 | 23900 | 23850 | 1207 |
| 380 | 20230629 | 123800 | 14168553900 | 23900 | 23900 | 23950 | 23850 | 3571 |
| 381 | 20230629 | 123700 | 14083187100 | 23900 | 23950 | 23950 | 23900 | 495 |
| 382 | 20230629 | 123600 | 14071354700 | 23950 | 23950 | 23950 | 23900 | 550 |
| 383 | 20230629 | 123500 | 14058205150 | 23950 | 23900 | 23950 | 23900 | 286 |
| 384 | 20230629 | 123400 | 14051363000 | 23950 | 23900 | 23950 | 23900 | 393 |
| 385 | 20230629 | 123300 | 14041953600 | 23950 | 23950 | 23950 | 23950 | 84 |
| 386 | 20230629 | 123200 | 14039941800 | 23950 | 23950 | 24000 | 23950 | 2383 |
| 387 | 20230629 | 123100 | 13982868450 | 24000 | 24000 | 24000 | 23950 | 225 |
| 388 | 20230629 | 123000 | 13977469100 | 24050 | 23950 | 24050 | 23950 | 585 |
| 389 | 20230629 | 122900 | 13963425100 | 24000 | 23950 | 24000 | 23950 | 609 |
| 390 | 20230629 | 122800 | 13948834650 | 23950 | 24000 | 24000 | 23950 | 785 |
| 391 | 20230629 | 122700 | 13930015750 | 24000 | 23950 | 24000 | 23950 | 120 |
| 392 | 20230629 | 122600 | 13927135800 | 23950 | 24050 | 24050 | 23950 | 341 |
| 393 | 20230629 | 122500 | 13918957750 | 24050 | 23950 | 24050 | 23950 | 367 |
| 394 | 20230629 | 122400 | 13910138400 | 24000 | 23950 | 24000 | 23950 | 400 |
| 395 | 20230629 | 122300 | 13900547300 | 24000 | 24000 | 24050 | 23950 | 7877 |
| 396 | 20230629 | 122200 | 13711566150 | 24000 | 24000 | 24050 | 24000 | 720 |
| 397 | 20230629 | 122100 | 13694260650 | 24000 | 24050 | 24100 | 24000 | 314 |
| 398 | 20230629 | 122000 | 13686718900 | 24050 | 24000 | 24100 | 24000 | 51 |
| 399 | 20230629 | 121900 | 13685494650 | 24100 | 24000 | 24100 | 24000 | 2199 |
| 400 | 20230629 | 121800 | 13632535200 | 24000 | 24000 | 24050 | 23950 | 1049 |
| 401 | 20230629 | 121700 | 13607405000 | 24000 | 24000 | 24050 | 24000 | 238 |
| 402 | 20230629 | 121600 | 13601692900 | 24000 | 24000 | 24000 | 23950 | 731 |
| 403 | 20230629 | 121500 | 13584156600 | 23950 | 23950 | 24000 | 23950 | 528 |
| 404 | 20230629 | 121400 | 13571500950 | 23950 | 23950 | 23950 | 23950 | 289 |
| 405 | 20230629 | 121300 | 13564579400 | 23950 | 23950 | 24000 | 23950 | 240 |
| 406 | 20230629 | 121200 | 13558823350 | 24000 | 23900 | 24000 | 23900 | 1490 |
| 407 | 20230629 | 121100 | 13523126050 | 23950 | 23900 | 23950 | 23900 | 263 |
| 408 | 20230629 | 121000 | 13516827250 | 23900 | 23900 | 23950 | 23900 | 185 |
| 409 | 20230629 | 120900 | 13512405050 | 23950 | 23900 | 23950 | 23900 | 1661 |
| 410 | 20230629 | 120800 | 13472700000 | 23950 | 24000 | 24000 | 23950 | 1030 |
| 411 | 20230629 | 120700 | 13448025100 | 24000 | 24000 | 24000 | 23950 | 262 |
| 412 | 20230629 | 120600 | 13441748750 | 24000 | 24000 | 24000 | 23900 | 254 |
| 413 | 20230629 | 120500 | 13435668350 | 24000 | 23900 | 24000 | 23900 | 1467 |
| 414 | 20230629 | 120400 | 13400599800 | 23900 | 23950 | 24000 | 23900 | 2451 |
| 415 | 20230629 | 120300 | 13341898900 | 23950 | 24000 | 24000 | 23950 | 239 |
| 416 | 20230629 | 120200 | 13336173750 | 24000 | 24000 | 24000 | 23950 | 157 |
| 417 | 20230629 | 120100 | 13332407900 | 24000 | 23950 | 24000 | 23950 | 883 |
| 418 | 20230629 | 120000 | 13311254100 | 23950 | 24000 | 24050 | 23950 | 744 |
| 419 | 20230629 | 115900 | 13293399150 | 24050 | 24100 | 24100 | 24000 | 221 |
| 420 | 20230629 | 115800 | 13288092650 | 24000 | 24100 | 24100 | 23950 | 315 |
| 421 | 20230629 | 115700 | 13280512650 | 24100 | 24000 | 24100 | 23950 | 824 |
| 422 | 20230629 | 115600 | 13260716750 | 23900 | 24000 | 24000 | 23900 | 2898 |
| 423 | 20230629 | 115500 | 13191312250 | 24000 | 24000 | 24000 | 23950 | 819 |
| 424 | 20230629 | 115400 | 13171673050 | 24000 | 24000 | 24000 | 23950 | 887 |
| 425 | 20230629 | 115300 | 13150389200 | 24000 | 24000 | 24000 | 23950 | 537 |
| 426 | 20230629 | 115200 | 13137503800 | 24000 | 24000 | 24000 | 23950 | 815 |
| 427 | 20230629 | 115100 | 13117944950 | 24000 | 23950 | 24000 | 23950 | 1857 |
| 428 | 20230629 | 115000 | 13073436950 | 24000 | 24000 | 24050 | 23950 | 2218 |
| 429 | 20230629 | 114900 | 13020207200 | 24100 | 24050 | 24100 | 24000 | 575 |
| 430 | 20230629 | 114800 | 13006379950 | 24050 | 24000 | 24050 | 24000 | 220 |
| 431 | 20230629 | 114700 | 13001093150 | 24000 | 24050 | 24050 | 24000 | 510 |
| 432 | 20230629 | 114600 | 12988837650 | 24050 | 24050 | 24050 | 24000 | 197 |
| 433 | 20230629 | 114500 | 12984103250 | 24050 | 24000 | 24100 | 24000 | 787 |
| 434 | 20230629 | 114400 | 12965177400 | 24050 | 24050 | 24050 | 24000 | 485 |
| 435 | 20230629 | 114300 | 12953516850 | 24050 | 24050 | 24100 | 24050 | 1211 |
| 436 | 20230629 | 114200 | 12924392100 | 24050 | 24100 | 24100 | 24000 | 1750 |
| 437 | 20230629 | 114100 | 12882343350 | 24050 | 23950 | 24050 | 23950 | 1653 |
| 438 | 20230629 | 114000 | 12842656350 | 24000 | 24050 | 24050 | 24000 | 3164 |
| 439 | 20230629 | 113900 | 12766645750 | 24050 | 24100 | 24100 | 24050 | 962 |
| 440 | 20230629 | 113800 | 12743495550 | 24100 | 24050 | 24100 | 24050 | 1904 |
| 441 | 20230629 | 113700 | 12697673500 | 24050 | 24200 | 24200 | 24050 | 2825 |
| 442 | 20230629 | 113600 | 12629505300 | 24200 | 24300 | 24300 | 24200 | 5515 |
| 443 | 20230629 | 113500 | 12495951750 | 24350 | 24300 | 24350 | 24250 | 240 |
| 444 | 20230629 | 113400 | 12490116500 | 24300 | 24250 | 24300 | 24250 | 345 |
| 445 | 20230629 | 113300 | 12481739700 | 24250 | 24250 | 24250 | 24250 | 1010 |
| 446 | 20230629 | 113200 | 12457247200 | 24250 | 24250 | 24250 | 24250 | 748 |
| 447 | 20230629 | 113100 | 12439108200 | 24250 | 24250 | 24250 | 24200 | 1581 |
| 448 | 20230629 | 113000 | 12400770500 | 24250 | 24250 | 24250 | 24200 | 1991 |
| 449 | 20230629 | 112900 | 12352488800 | 24250 | 24200 | 24250 | 24200 | 890 |
| 450 | 20230629 | 112800 | 12330923100 | 24200 | 24200 | 24200 | 24200 | 2544 |
| 451 | 20230629 | 112700 | 12269358300 | 24200 | 24250 | 24300 | 24150 | 4056 |
| 452 | 20230629 | 112600 | 12171106500 | 24250 | 24400 | 24400 | 24250 | 2876 |
| 453 | 20230629 | 112500 | 12101136200 | 24400 | 24400 | 24500 | 24350 | 4609 |
| 454 | 20230629 | 112400 | 11988585550 | 24400 | 24500 | 24500 | 24400 | 6132 |
| 455 | 20230629 | 112300 | 11838535050 | 24500 | 24450 | 24500 | 24450 | 8843 |
| 456 | 20230629 | 112200 | 11621989900 | 24450 | 24300 | 24450 | 24300 | 4449 |
| 457 | 20230629 | 112100 | 11513481650 | 24300 | 24250 | 24350 | 24250 | 3317 |
| 458 | 20230629 | 112000 | 11432798300 | 24300 | 24250 | 24300 | 24250 | 1938 |
| 459 | 20230629 | 111900 | 11385718650 | 24300 | 24300 | 24300 | 24250 | 3594 |
| 460 | 20230629 | 111800 | 11298467900 | 24250 | 24550 | 24550 | 24250 | 16875 |
| 461 | 20230629 | 111700 | 10887021150 | 24500 | 24200 | 24550 | 24150 | 26468 |
| 462 | 20230629 | 111600 | 10243187050 | 24200 | 24150 | 24200 | 24100 | 2785 |
| 463 | 20230629 | 111500 | 10175941500 | 24050 | 24000 | 24150 | 24000 | 857 |
| 464 | 20230629 | 111400 | 10155301450 | 24100 | 24050 | 24100 | 24000 | 741 |
| 465 | 20230629 | 111300 | 10137461450 | 24000 | 24050 | 24050 | 24000 | 983 |
| 466 | 20230629 | 111200 | 10113825000 | 24050 | 23950 | 24100 | 23950 | 759 |
| 467 | 20230629 | 111100 | 10095587150 | 23950 | 23950 | 24000 | 23950 | 947 |
| 468 | 20230629 | 111000 | 10072876650 | 23950 | 23900 | 23950 | 23900 | 515 |
| 469 | 20230629 | 110900 | 10060553100 | 23900 | 23950 | 23950 | 23900 | 437 |
| 470 | 20230629 | 110800 | 10050108750 | 23900 | 23850 | 23900 | 23800 | 1971 |
| 471 | 20230629 | 110700 | 10003102450 | 23850 | 23950 | 23950 | 23850 | 2944 |
| 472 | 20230629 | 110600 | 9932703600 | 23950 | 24000 | 24000 | 23950 | 120 |
| 473 | 20230629 | 110500 | 9929825000 | 24000 | 23950 | 24000 | 23950 | 752 |
| 474 | 20230629 | 110400 | 9911791650 | 23950 | 24000 | 24050 | 23950 | 1135 |
| 475 | 20230629 | 110300 | 9884554200 | 24050 | 24000 | 24050 | 24000 | 597 |
| 476 | 20230629 | 110200 | 9870226000 | 24000 | 24050 | 24050 | 24000 | 996 |
| 477 | 20230629 | 110100 | 9846272900 | 24100 | 24050 | 24100 | 24050 | 786 |
| 478 | 20230629 | 110000 | 9827369450 | 24050 | 24050 | 24100 | 24050 | 2156 |
| 479 | 20230629 | 105900 | 9775462600 | 24050 | 24100 | 24100 | 24050 | 1137 |
| 480 | 20230629 | 105800 | 9748068450 | 24100 | 24150 | 24150 | 24050 | 2307 |
| 481 | 20230629 | 105700 | 9692422750 | 24150 | 24200 | 24200 | 24100 | 2072 |
| 482 | 20230629 | 105600 | 9642379950 | 24200 | 24050 | 24200 | 24000 | 4043 |
| 483 | 20230629 | 105500 | 9544981550 | 24050 | 24100 | 24100 | 24050 | 1555 |
| 484 | 20230629 | 105400 | 9507555350 | 24100 | 23950 | 24100 | 23900 | 6562 |
| 485 | 20230629 | 105300 | 9349845850 | 23900 | 23900 | 23950 | 23900 | 1424 |
| 486 | 20230629 | 105200 | 9315790450 | 23950 | 23850 | 23950 | 23850 | 2444 |
| 487 | 20230629 | 105100 | 9257478100 | 23850 | 23850 | 23850 | 23800 | 1155 |
| 488 | 20230629 | 105000 | 9229936350 | 23850 | 23850 | 23900 | 23850 | 915 |
| 489 | 20230629 | 104900 | 9208113250 | 23900 | 23850 | 23900 | 23800 | 984 |
| 490 | 20230629 | 104800 | 9184645600 | 23850 | 23850 | 23850 | 23850 | 682 |
| 491 | 20230629 | 104700 | 9168379900 | 23850 | 23850 | 23900 | 23800 | 437 |
| 492 | 20230629 | 104600 | 9157951200 | 23850 | 23900 | 23900 | 23800 | 491 |
| 493 | 20230629 | 104500 | 9146231900 | 23900 | 23850 | 23900 | 23800 | 318 |
| 494 | 20230629 | 104400 | 9138655750 | 23800 | 23750 | 23850 | 23750 | 947 |
| 495 | 20230629 | 104300 | 9116117750 | 23750 | 23850 | 23900 | 23750 | 3842 |
| 496 | 20230629 | 104200 | 9024683800 | 23850 | 23900 | 23900 | 23850 | 467 |
| 497 | 20230629 | 104100 | 9013535550 | 23800 | 23850 | 23950 | 23800 | 1648 |
| 498 | 20230629 | 104000 | 8974225250 | 23800 | 23750 | 24000 | 23750 | 2376 |
| 499 | 20230629 | 103900 | 8917375750 | 23750 | 23800 | 23800 | 23750 | 382 |
| 500 | 20230629 | 103800 | 8908301650 | 23750 | 23800 | 23900 | 23750 | 5693 |
| 501 | 20230629 | 103700 | 8772800750 | 23800 | 23700 | 23800 | 23700 | 1057 |
| 502 | 20230629 | 103600 | 8747717750 | 23700 | 23800 | 23800 | 23650 | 6171 |
| 503 | 20230629 | 103500 | 8601462250 | 23800 | 23800 | 23800 | 23700 | 5912 |
| 504 | 20230629 | 103400 | 8460989250 | 23800 | 23800 | 23800 | 23750 | 2989 |
| 505 | 20230629 | 103300 | 8389972550 | 23800 | 23900 | 23900 | 23750 | 6330 |
| 506 | 20230629 | 103200 | 8239090700 | 23900 | 23950 | 24000 | 23900 | 2389 |
| 507 | 20230629 | 103100 | 8181848850 | 23950 | 23850 | 23950 | 23850 | 220 |
| 508 | 20230629 | 103000 | 8176583350 | 23900 | 24050 | 24050 | 23850 | 6764 |
| 509 | 20230629 | 102900 | 8014415950 | 24050 | 24050 | 24100 | 24050 | 392 |
| 510 | 20230629 | 102800 | 8004988050 | 24050 | 24050 | 24050 | 24000 | 683 |
| 511 | 20230629 | 102700 | 7988563450 | 24100 | 23950 | 24100 | 23950 | 1575 |
| 512 | 20230629 | 102600 | 7950699700 | 23950 | 23950 | 24000 | 23900 | 332 |
| 513 | 20230629 | 102500 | 7942739650 | 23950 | 24000 | 24000 | 23900 | 691 |
| 514 | 20230629 | 102400 | 7926188050 | 23950 | 24100 | 24100 | 23950 | 2552 |
| 515 | 20230629 | 102300 | 7864866850 | 24050 | 24000 | 24100 | 24000 | 2679 |
| 516 | 20230629 | 102200 | 7800333550 | 24000 | 24050 | 24100 | 24000 | 5764 |
| 517 | 20230629 | 102100 | 7661568150 | 24050 | 23900 | 24050 | 23900 | 5395 |
| 518 | 20230629 | 102000 | 7532089400 | 23900 | 23900 | 23900 | 23850 | 991 |
| 519 | 20230629 | 101900 | 7508440950 | 23850 | 23850 | 23900 | 23850 | 2653 |
| 520 | 20230629 | 101800 | 7445062600 | 23850 | 23800 | 23850 | 23800 | 1449 |
| 521 | 20230629 | 101700 | 7410537850 | 23800 | 23800 | 23800 | 23750 | 1663 |
| 522 | 20230629 | 101600 | 7370963450 | 23800 | 23700 | 23800 | 23700 | 2711 |
| 523 | 20230629 | 101500 | 7306609100 | 23700 | 23800 | 23850 | 23700 | 4686 |
| 524 | 20230629 | 101400 | 7195230700 | 23800 | 23850 | 23850 | 23800 | 167 |
| 525 | 20230629 | 101300 | 7191253300 | 23800 | 23850 | 23850 | 23800 | 828 |
| 526 | 20230629 | 101200 | 7171533900 | 23850 | 23800 | 23850 | 23750 | 1344 |
| 527 | 20230629 | 101100 | 7139499850 | 23800 | 23800 | 23850 | 23750 | 1348 |
| 528 | 20230629 | 101000 | 7107410300 | 23800 | 23850 | 23850 | 23750 | 1270 |
| 529 | 20230629 | 100900 | 7077189450 | 23750 | 23800 | 23850 | 23750 | 2871 |
| 530 | 20230629 | 100800 | 7008873650 | 23750 | 23800 | 23800 | 23700 | 1979 |
| 531 | 20230629 | 100700 | 6961890050 | 23750 | 23700 | 23800 | 23700 | 1421 |
| 532 | 20230629 | 100600 | 6928137400 | 23800 | 23700 | 23800 | 23650 | 3053 |
| 533 | 20230629 | 100500 | 6855674600 | 23700 | 23700 | 23750 | 23650 | 2608 |
| 534 | 20230629 | 100400 | 6793871450 | 23700 | 23700 | 23750 | 23700 | 2257 |
| 535 | 20230629 | 100300 | 6740330400 | 23700 | 23750 | 23750 | 23700 | 174 |
| 536 | 20230629 | 100200 | 6736202150 | 23750 | 23800 | 23800 | 23700 | 1948 |
| 537 | 20230629 | 100100 | 6689944150 | 23750 | 23800 | 23800 | 23750 | 703 |
| 538 | 20230629 | 100000 | 6673243450 | 23750 | 23800 | 23800 | 23750 | 702 |
| 539 | 20230629 | 095900 | 6656546950 | 23750 | 23800 | 23800 | 23750 | 1815 |
| 540 | 20230629 | 095800 | 6613435200 | 23800 | 23850 | 23900 | 23800 | 3812 |
| 541 | 20230629 | 095700 | 6522583800 | 23900 | 23850 | 23950 | 23850 | 2295 |
| 542 | 20230629 | 095600 | 6467758000 | 23900 | 23900 | 23900 | 23850 | 355 |
| 543 | 20230629 | 095500 | 6459278650 | 23900 | 23850 | 23900 | 23850 | 132 |
| 544 | 20230629 | 095400 | 6456126450 | 23850 | 23900 | 23900 | 23850 | 919 |
| 545 | 20230629 | 095300 | 6434203300 | 23900 | 23900 | 23900 | 23800 | 1459 |
| 546 | 20230629 | 095200 | 6399381800 | 23850 | 23900 | 23900 | 23850 | 173 |
| 547 | 20230629 | 095100 | 6395250400 | 23900 | 23900 | 23950 | 23850 | 1872 |
| 548 | 20230629 | 095000 | 6350483400 | 23900 | 23800 | 23900 | 23800 | 313 |
| 549 | 20230629 | 094900 | 6343019350 | 23800 | 23850 | 23900 | 23800 | 1462 |
| 550 | 20230629 | 094800 | 6308132400 | 23800 | 23750 | 23800 | 23750 | 1586 |
| 551 | 20230629 | 094700 | 6270392300 | 23750 | 23900 | 23950 | 23650 | 7709 |
| 552 | 20230629 | 094600 | 6086726950 | 23900 | 23750 | 23900 | 23750 | 5828 |
| 553 | 20230629 | 094500 | 5948016150 | 23700 | 23700 | 23700 | 23650 | 2314 |
| 554 | 20230629 | 094400 | 5893226650 | 23700 | 23650 | 23700 | 23600 | 2862 |
| 555 | 20230629 | 094300 | 5825508650 | 23650 | 23650 | 23650 | 23600 | 429 |
| 556 | 20230629 | 094200 | 5815363850 | 23600 | 23650 | 23650 | 23600 | 1816 |
| 557 | 20230629 | 094100 | 5772468450 | 23650 | 23550 | 23650 | 23550 | 1811 |
| 558 | 20230629 | 094000 | 5729761400 | 23550 | 23600 | 23650 | 23550 | 5539 |
| 559 | 20230629 | 093900 | 5599074500 | 23600 | 23650 | 23650 | 23600 | 1859 |
| 560 | 20230629 | 093800 | 5555184350 | 23650 | 23650 | 23700 | 23600 | 3926 |
| 561 | 20230629 | 093700 | 5462333750 | 23650 | 23650 | 23700 | 23650 | 1542 |
| 562 | 20230629 | 093600 | 5425842950 | 23650 | 23650 | 23700 | 23600 | 2882 |
| 563 | 20230629 | 093500 | 5357648100 | 23650 | 23700 | 23700 | 23600 | 1560 |
| 564 | 20230629 | 093400 | 5320757550 | 23700 | 23550 | 23750 | 23550 | 3507 |
| 565 | 20230629 | 093300 | 5237807050 | 23550 | 23550 | 23600 | 23500 | 17570 |
| 566 | 20230629 | 093200 | 4824348800 | 23600 | 23650 | 23650 | 23550 | 7949 |
| 567 | 20230629 | 093100 | 4636720750 | 23650 | 23600 | 23650 | 23600 | 2716 |
| 568 | 20230629 | 093000 | 4572530250 | 23650 | 23650 | 23700 | 23600 | 8219 |
| 569 | 20230629 | 092900 | 4378219100 | 23700 | 23800 | 23800 | 23700 | 11555 |
| 570 | 20230629 | 092800 | 4104114750 | 23750 | 23850 | 23850 | 23750 | 4342 |
| 571 | 20230629 | 092700 | 4000764850 | 23850 | 23850 | 23850 | 23800 | 2242 |
| 572 | 20230629 | 092600 | 3947338300 | 23800 | 23800 | 23850 | 23800 | 1221 |
| 573 | 20230629 | 092500 | 3918258050 | 23800 | 23900 | 23900 | 23750 | 5760 |
| 574 | 20230629 | 092400 | 3781088100 | 23900 | 23950 | 23950 | 23900 | 3272 |
| 575 | 20230629 | 092300 | 3702885150 | 23950 | 23950 | 24000 | 23900 | 1138 |
| 576 | 20230629 | 092200 | 3675626500 | 23950 | 23800 | 24000 | 23800 | 3446 |
| 577 | 20230629 | 092100 | 3593294450 | 23800 | 23800 | 23800 | 23750 | 2176 |
| 578 | 20230629 | 092000 | 3541572050 | 23800 | 23750 | 23850 | 23750 | 2586 |
| 579 | 20230629 | 091900 | 3480018050 | 23750 | 23900 | 23900 | 23750 | 7331 |
| 580 | 20230629 | 091800 | 3305431850 | 23900 | 23850 | 23900 | 23800 | 1186 |
| 581 | 20230629 | 091700 | 3277149700 | 23850 | 23850 | 23950 | 23800 | 1997 |
| 582 | 20230629 | 091600 | 3229525900 | 24000 | 24050 | 24100 | 23800 | 14351 |
| 583 | 20230629 | 091500 | 2885485650 | 24100 | 24100 | 24350 | 24050 | 7268 |
| 584 | 20230629 | 091400 | 2709702350 | 24100 | 24000 | 24100 | 23950 | 1475 |
| 585 | 20230629 | 091300 | 2674286300 | 24000 | 23950 | 24000 | 23950 | 1929 |
| 586 | 20230629 | 091200 | 2628044750 | 23950 | 24050 | 24100 | 23900 | 8844 |
| 587 | 20230629 | 091100 | 2415685150 | 24050 | 24000 | 24050 | 24000 | 1973 |
| 588 | 20230629 | 091000 | 2368269950 | 24000 | 24000 | 24050 | 23950 | 2990 |
| 589 | 20230629 | 090900 | 2296445000 | 24050 | 24000 | 24100 | 24000 | 4562 |
| 590 | 20230629 | 090800 | 2186739350 | 24000 | 23850 | 24000 | 23800 | 4730 |
| 591 | 20230629 | 090700 | 2073435150 | 23900 | 23750 | 23900 | 23700 | 6812 |
| 592 | 20230629 | 090600 | 1911322850 | 23700 | 23650 | 23800 | 23650 | 3006 |
| 593 | 20230629 | 090500 | 1840053050 | 23650 | 23650 | 23800 | 23600 | 14688 |
| 594 | 20230629 | 090400 | 1492604600 | 23700 | 23800 | 23850 | 23650 | 5993 |
| 595 | 20230629 | 090300 | 1350662800 | 23800 | 23850 | 24000 | 23650 | 11055 |
| 596 | 20230629 | 090200 | 1087823600 | 23800 | 23550 | 23850 | 23550 | 8751 |
| 597 | 20230629 | 090100 | 880676550 | 23700 | 24150 | 24150 | 23550 | 23507 |
| 598 | 20230629 | 090000 | 321996050 | 24150 | 23850 | 24200 | 23850 | 13230 |