34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 191300 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 21530 |
| 3 | 20230626 | 191200 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 4 | 20230626 | 191100 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 5 | 20230626 | 191000 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 6 | 20230626 | 190900 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 7 | 20230626 | 190800 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 8 | 20230626 | 190700 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 9 | 20230626 | 190600 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 10 | 20230626 | 190500 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 11 | 20230626 | 190400 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 12 | 20230626 | 190300 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 13 | 20230626 | 190200 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 14 | 20230626 | 190100 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 15 | 20230626 | 190000 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 16 | 20230626 | 185900 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 17 | 20230626 | 185800 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 18 | 20230626 | 185700 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 19 | 20230626 | 185600 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 20 | 20230626 | 185500 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 21 | 20230626 | 185400 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 22 | 20230626 | 185300 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 23 | 20230626 | 185200 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 24 | 20230626 | 185100 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 25 | 20230626 | 185000 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 26 | 20230626 | 184900 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 27 | 20230626 | 184800 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 28 | 20230626 | 184700 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 29 | 20230626 | 184600 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 30 | 20230626 | 184500 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 31 | 20230626 | 184400 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 32 | 20230626 | 184300 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 21530 |
| 33 | 20230626 | 184200 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 34 | 20230626 | 184100 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 35 | 20230626 | 184000 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 36 | 20230626 | 183900 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 37 | 20230626 | 183800 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 38 | 20230626 | 183700 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 39 | 20230626 | 183600 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 40 | 20230626 | 183500 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 41 | 20230626 | 183400 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 42 | 20230626 | 183300 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 43 | 20230626 | 183200 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 44 | 20230626 | 183100 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 45 | 20230626 | 183000 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 46 | 20230626 | 182900 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 47 | 20230626 | 182800 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 48 | 20230626 | 182700 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 49 | 20230626 | 182600 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 50 | 20230626 | 182500 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 51 | 20230626 | 182400 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 52 | 20230626 | 182300 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 53 | 20230626 | 182200 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 54 | 20230626 | 182100 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 55 | 20230626 | 182000 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 56 | 20230626 | 181900 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 57 | 20230626 | 181800 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 58 | 20230626 | 181700 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 59 | 20230626 | 181600 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 60 | 20230626 | 181500 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 61 | 20230626 | 181400 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 62 | 20230626 | 181300 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 21530 |
| 63 | 20230626 | 181200 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 64 | 20230626 | 181100 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 65 | 20230626 | 181000 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 66 | 20230626 | 180900 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 67 | 20230626 | 180800 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 68 | 20230626 | 180700 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 69 | 20230626 | 180600 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 70 | 20230626 | 180500 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 71 | 20230626 | 180400 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 72 | 20230626 | 180300 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 73 | 20230626 | 180200 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 74 | 20230626 | 180100 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 75 | 20230626 | 180000 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 76 | 20230626 | 175900 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 77 | 20230626 | 175800 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 78 | 20230626 | 175700 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 79 | 20230626 | 175600 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 80 | 20230626 | 175500 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 81 | 20230626 | 175400 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 82 | 20230626 | 175300 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 83 | 20230626 | 175200 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 84 | 20230626 | 175100 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 85 | 20230626 | 175000 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 86 | 20230626 | 174900 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 87 | 20230626 | 174800 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 88 | 20230626 | 174700 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 89 | 20230626 | 174600 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 90 | 20230626 | 174500 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 91 | 20230626 | 174400 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 92 | 20230626 | 174300 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 21530 |
| 93 | 20230626 | 174200 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 94 | 20230626 | 174100 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 95 | 20230626 | 174000 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 96 | 20230626 | 173900 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 97 | 20230626 | 173800 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 98 | 20230626 | 173700 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 99 | 20230626 | 173600 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 100 | 20230626 | 173500 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 101 | 20230626 | 173400 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 102 | 20230626 | 173300 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 103 | 20230626 | 173200 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 104 | 20230626 | 173100 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 105 | 20230626 | 173000 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 106 | 20230626 | 172900 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 107 | 20230626 | 172800 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 108 | 20230626 | 172700 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 109 | 20230626 | 172600 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 110 | 20230626 | 172500 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 111 | 20230626 | 172400 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 112 | 20230626 | 172300 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 113 | 20230626 | 172200 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 114 | 20230626 | 172100 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 115 | 20230626 | 172000 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 116 | 20230626 | 171900 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 117 | 20230626 | 171800 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 118 | 20230626 | 171700 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 119 | 20230626 | 171600 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 120 | 20230626 | 171500 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 121 | 20230626 | 171400 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 122 | 20230626 | 171300 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 21530 |
| 123 | 20230626 | 171200 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 124 | 20230626 | 171100 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 125 | 20230626 | 171000 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 126 | 20230626 | 170900 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 127 | 20230626 | 170800 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 128 | 20230626 | 170700 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 129 | 20230626 | 170600 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 130 | 20230626 | 170500 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 131 | 20230626 | 170400 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 132 | 20230626 | 170300 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 133 | 20230626 | 170200 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 134 | 20230626 | 170100 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 135 | 20230626 | 170000 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 136 | 20230626 | 165900 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 137 | 20230626 | 165800 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 138 | 20230626 | 165700 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 139 | 20230626 | 165600 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 140 | 20230626 | 165500 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 141 | 20230626 | 165400 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 142 | 20230626 | 165300 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 143 | 20230626 | 165200 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 144 | 20230626 | 165100 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 145 | 20230626 | 165000 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 146 | 20230626 | 164900 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 147 | 20230626 | 164800 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 148 | 20230626 | 164700 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 149 | 20230626 | 164600 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 150 | 20230626 | 164500 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 151 | 20230626 | 164400 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 152 | 20230626 | 164300 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 21530 |
| 153 | 20230626 | 164200 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 154 | 20230626 | 164100 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 155 | 20230626 | 164000 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 156 | 20230626 | 163900 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 157 | 20230626 | 163800 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 158 | 20230626 | 163700 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 159 | 20230626 | 163600 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 160 | 20230626 | 163500 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 161 | 20230626 | 163400 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 162 | 20230626 | 163300 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 163 | 20230626 | 163200 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 164 | 20230626 | 163100 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 165 | 20230626 | 163000 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 166 | 20230626 | 162900 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 167 | 20230626 | 162800 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 168 | 20230626 | 162700 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 169 | 20230626 | 162600 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 170 | 20230626 | 162500 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 171 | 20230626 | 162400 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 172 | 20230626 | 162300 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 173 | 20230626 | 162200 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 174 | 20230626 | 162100 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 175 | 20230626 | 162000 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 176 | 20230626 | 161900 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 177 | 20230626 | 161800 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 178 | 20230626 | 161700 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 179 | 20230626 | 161600 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 180 | 20230626 | 161500 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 181 | 20230626 | 161400 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 182 | 20230626 | 161300 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 21530 |
| 183 | 20230626 | 161200 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 184 | 20230626 | 161100 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 185 | 20230626 | 161000 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 186 | 20230626 | 160900 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 187 | 20230626 | 160800 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 188 | 20230626 | 160700 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 189 | 20230626 | 160600 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 190 | 20230626 | 160500 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 191 | 20230626 | 160400 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 192 | 20230626 | 160300 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 193 | 20230626 | 160200 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 194 | 20230626 | 160100 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 195 | 20230626 | 160000 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 196 | 20230626 | 155900 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 197 | 20230626 | 155800 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 198 | 20230626 | 155700 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 199 | 20230626 | 155600 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 200 | 20230626 | 155500 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 201 | 20230626 | 155400 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 202 | 20230626 | 155300 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 203 | 20230626 | 155200 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 204 | 20230626 | 155100 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 205 | 20230626 | 155000 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 206 | 20230626 | 154900 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 207 | 20230626 | 154800 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 208 | 20230626 | 154700 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 209 | 20230626 | 154600 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 210 | 20230626 | 154500 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 211 | 20230626 | 154400 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 212 | 20230626 | 154300 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 21530 |
| 213 | 20230626 | 154200 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 214 | 20230626 | 154100 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 215 | 20230626 | 154000 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 216 | 20230626 | 153900 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 217 | 20230626 | 153800 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 218 | 20230626 | 153700 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 219 | 20230626 | 153600 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 220 | 20230626 | 153500 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 221 | 20230626 | 153400 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 222 | 20230626 | 153300 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 223 | 20230626 | 153200 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 224 | 20230626 | 153100 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 225 | 20230626 | 153000 | 55315747900 | 24550 | 24550 | 24550 | 24550 | 21530 |
| 226 | 20230626 | 152900 | 54787186400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 227 | 20230626 | 152800 | 54787186400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 228 | 20230626 | 152700 | 54787186400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 229 | 20230626 | 152600 | 54787186400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 230 | 20230626 | 152500 | 54787186400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 231 | 20230626 | 152400 | 54787186400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 232 | 20230626 | 152300 | 54787186400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 233 | 20230626 | 152200 | 54787186400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 234 | 20230626 | 152100 | 54787186400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 235 | 20230626 | 152000 | 54787186400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 236 | 20230626 | 151900 | 54787186400 | 25200 | 24800 | 25300 | 24800 | 14478 |
| 237 | 20230626 | 151800 | 54424208350 | 24800 | 25150 | 25200 | 24750 | 14025 |
| 238 | 20230626 | 151700 | 54074591900 | 25200 | 25300 | 25300 | 25200 | 6057 |
| 239 | 20230626 | 151600 | 53921604400 | 25300 | 25200 | 25300 | 25150 | 4625 |
| 240 | 20230626 | 151500 | 53804834450 | 25200 | 25250 | 25250 | 25150 | 3049 |
| 241 | 20230626 | 151400 | 53728007850 | 25250 | 25150 | 25250 | 25000 | 2971 |
| 242 | 20230626 | 151300 | 53653307150 | 25100 | 25100 | 25250 | 24900 | 9143 |
| 243 | 20230626 | 151200 | 53424489850 | 25100 | 25200 | 25250 | 25050 | 9033 |
| 244 | 20230626 | 151100 | 53196805550 | 25150 | 25150 | 25200 | 25100 | 1698 |
| 245 | 20230626 | 151000 | 53154088600 | 25100 | 25100 | 25150 | 24950 | 4211 |
| 246 | 20230626 | 150900 | 53048603750 | 25050 | 25150 | 25250 | 25050 | 7680 |
| 247 | 20230626 | 150800 | 52855429900 | 25150 | 25000 | 25150 | 24950 | 6389 |
| 248 | 20230626 | 150700 | 52695427300 | 25000 | 24850 | 25050 | 24850 | 6125 |
| 249 | 20230626 | 150600 | 52542504050 | 24850 | 24800 | 24950 | 24800 | 7917 |
| 250 | 20230626 | 150500 | 52345541900 | 24850 | 24800 | 24850 | 24700 | 9524 |
| 251 | 20230626 | 150400 | 52109564200 | 24800 | 24850 | 25050 | 24550 | 23082 |
| 252 | 20230626 | 150300 | 51538921350 | 24800 | 25200 | 25250 | 24600 | 24272 |
| 253 | 20230626 | 150200 | 50934017650 | 25250 | 25250 | 25300 | 25150 | 2856 |
| 254 | 20230626 | 150100 | 50861962550 | 25250 | 25100 | 25300 | 25050 | 10142 |
| 255 | 20230626 | 150000 | 50607066200 | 25150 | 25250 | 25300 | 25050 | 13981 |
| 256 | 20230626 | 145900 | 50255074550 | 25300 | 25300 | 25300 | 25250 | 1897 |
| 257 | 20230626 | 145800 | 50207111200 | 25300 | 25350 | 25400 | 25250 | 5401 |
| 258 | 20230626 | 145700 | 50070393800 | 25400 | 25450 | 25450 | 25400 | 2791 |
| 259 | 20230626 | 145600 | 49999480600 | 25450 | 25400 | 25450 | 25350 | 2179 |
| 260 | 20230626 | 145500 | 49944092050 | 25350 | 25450 | 25450 | 25350 | 3020 |
| 261 | 20230626 | 145400 | 49867331650 | 25450 | 25350 | 25450 | 25350 | 4347 |
| 262 | 20230626 | 145300 | 49756879350 | 25400 | 25450 | 25450 | 25300 | 4326 |
| 263 | 20230626 | 145200 | 49647216200 | 25450 | 25450 | 25500 | 25250 | 31705 |
| 264 | 20230626 | 145100 | 48840290950 | 25400 | 25350 | 25450 | 25300 | 4637 |
| 265 | 20230626 | 145000 | 48722560700 | 25350 | 25350 | 25350 | 25250 | 4147 |
| 266 | 20230626 | 144900 | 48617603550 | 25300 | 25250 | 25350 | 25250 | 3097 |
| 267 | 20230626 | 144800 | 48539245200 | 25250 | 25250 | 25300 | 25200 | 4827 |
| 268 | 20230626 | 144700 | 48417387700 | 25250 | 25250 | 25250 | 25200 | 5053 |
| 269 | 20230626 | 144600 | 48289982300 | 25250 | 25100 | 25250 | 25100 | 6189 |
| 270 | 20230626 | 144500 | 48134130300 | 25150 | 25250 | 25300 | 25000 | 14260 |
| 271 | 20230626 | 144400 | 47776041350 | 25200 | 25300 | 25350 | 25100 | 12332 |
| 272 | 20230626 | 144300 | 47465057600 | 25300 | 25500 | 25500 | 25200 | 38206 |
| 273 | 20230626 | 144200 | 46491782700 | 25500 | 25500 | 25500 | 25500 | 567 |
| 274 | 20230626 | 144100 | 46477324200 | 25500 | 25500 | 25500 | 25500 | 2731 |
| 275 | 20230626 | 144000 | 46407683700 | 25500 | 25500 | 25500 | 25500 | 2174 |
| 276 | 20230626 | 143900 | 46352246700 | 25500 | 25500 | 25500 | 25500 | 4551 |
| 277 | 20230626 | 143800 | 46236196200 | 25500 | 25500 | 25500 | 25500 | 739 |
| 278 | 20230626 | 143700 | 46217351700 | 25500 | 25500 | 25500 | 25500 | 1989 |
| 279 | 20230626 | 143600 | 46166632200 | 25500 | 25500 | 25500 | 25000 | 44343 |
| 280 | 20230626 | 143500 | 45037895950 | 25500 | 25450 | 25500 | 25450 | 8017 |
| 281 | 20230626 | 143400 | 44833672200 | 25450 | 25450 | 25500 | 25400 | 5447 |
| 282 | 20230626 | 143300 | 44695018600 | 25450 | 25450 | 25500 | 25400 | 15641 |
| 283 | 20230626 | 143200 | 44296763500 | 25450 | 25400 | 25450 | 25400 | 4630 |
| 284 | 20230626 | 143100 | 44179013150 | 25450 | 25450 | 25450 | 25350 | 6265 |
| 285 | 20230626 | 143000 | 44019708350 | 25400 | 25250 | 25400 | 25250 | 7692 |
| 286 | 20230626 | 142900 | 43824701850 | 25300 | 25300 | 25300 | 25250 | 2809 |
| 287 | 20230626 | 142800 | 43753641850 | 25250 | 25250 | 25300 | 25200 | 1155 |
| 288 | 20230626 | 142700 | 43724472650 | 25200 | 25150 | 25250 | 25150 | 1536 |
| 289 | 20230626 | 142600 | 43685752450 | 25200 | 25250 | 25250 | 25150 | 1632 |
| 290 | 20230626 | 142500 | 43644621450 | 25250 | 25250 | 25250 | 25200 | 2353 |
| 291 | 20230626 | 142400 | 43585256700 | 25250 | 25300 | 25300 | 25250 | 3194 |
| 292 | 20230626 | 142300 | 43504562050 | 25300 | 25250 | 25300 | 25200 | 3609 |
| 293 | 20230626 | 142200 | 43413357400 | 25250 | 25250 | 25300 | 25250 | 1257 |
| 294 | 20230626 | 142100 | 43381608750 | 25250 | 25200 | 25300 | 25150 | 2141 |
| 295 | 20230626 | 142000 | 43327547000 | 25200 | 25250 | 25250 | 25100 | 1858 |
| 296 | 20230626 | 141900 | 43280848250 | 25200 | 25100 | 25300 | 25050 | 1519 |
| 297 | 20230626 | 141800 | 43242601500 | 25150 | 25300 | 25350 | 25050 | 8359 |
| 298 | 20230626 | 141700 | 43032349600 | 25300 | 25250 | 25350 | 25200 | 2557 |
| 299 | 20230626 | 141600 | 42967718350 | 25400 | 25350 | 25450 | 25200 | 10519 |
| 300 | 20230626 | 141500 | 42701056050 | 25400 | 25450 | 25450 | 25250 | 8778 |
| 301 | 20230626 | 141400 | 42478453850 | 25450 | 25250 | 25450 | 25250 | 15090 |
| 302 | 20230626 | 141300 | 42095536450 | 25250 | 25200 | 25300 | 25100 | 10155 |
| 303 | 20230626 | 141200 | 41839462100 | 25200 | 24950 | 25200 | 24900 | 16679 |
| 304 | 20230626 | 141100 | 41421037450 | 24950 | 24900 | 24950 | 24850 | 5630 |
| 305 | 20230626 | 141000 | 41280699050 | 24950 | 24900 | 24950 | 24900 | 3325 |
| 306 | 20230626 | 140900 | 41197879900 | 24900 | 24650 | 24950 | 24650 | 5889 |
| 307 | 20230626 | 140800 | 41051292250 | 24750 | 24700 | 24750 | 24600 | 2138 |
| 308 | 20230626 | 140700 | 40998547550 | 24750 | 24700 | 24750 | 24650 | 1625 |
| 309 | 20230626 | 140600 | 40958404250 | 24750 | 24750 | 24850 | 24750 | 1095 |
| 310 | 20230626 | 140500 | 40931271000 | 24750 | 24650 | 24750 | 24550 | 2856 |
| 311 | 20230626 | 140400 | 40860870200 | 24700 | 24700 | 24700 | 24500 | 4025 |
| 312 | 20230626 | 140300 | 40761893350 | 24700 | 24700 | 24750 | 24700 | 693 |
| 313 | 20230626 | 140200 | 40744762500 | 24750 | 24850 | 24900 | 24700 | 5844 |
| 314 | 20230626 | 140100 | 40599749100 | 24850 | 24950 | 25050 | 24850 | 13169 |
| 315 | 20230626 | 140000 | 40271172000 | 24950 | 24650 | 24950 | 24650 | 3365 |
| 316 | 20230626 | 135900 | 40187772200 | 24650 | 24750 | 24800 | 24650 | 2569 |
| 317 | 20230626 | 135800 | 40124312600 | 24750 | 24800 | 24800 | 24750 | 1524 |
| 318 | 20230626 | 135700 | 40086561700 | 24800 | 24850 | 24900 | 24700 | 4656 |
| 319 | 20230626 | 135600 | 39971163200 | 24850 | 24900 | 24900 | 24650 | 5456 |
| 320 | 20230626 | 135500 | 39835835850 | 24900 | 24850 | 25000 | 24800 | 23965 |
| 321 | 20230626 | 135400 | 39238737700 | 24800 | 24450 | 24850 | 24450 | 19542 |
| 322 | 20230626 | 135300 | 38756672150 | 24450 | 24400 | 24450 | 24400 | 369 |
| 323 | 20230626 | 135200 | 38747651150 | 24450 | 24500 | 24500 | 24400 | 2523 |
| 324 | 20230626 | 135100 | 38685885800 | 24500 | 24300 | 24500 | 24300 | 2618 |
| 325 | 20230626 | 135000 | 38621928200 | 24350 | 24350 | 24400 | 24200 | 4495 |
| 326 | 20230626 | 134900 | 38512673650 | 24350 | 24500 | 24550 | 24350 | 5949 |
| 327 | 20230626 | 134800 | 38367287400 | 24550 | 24500 | 24550 | 24450 | 3377 |
| 328 | 20230626 | 134700 | 38284534850 | 24500 | 24450 | 24500 | 24450 | 970 |
| 329 | 20230626 | 134600 | 38260795500 | 24450 | 24400 | 24500 | 24350 | 1562 |
| 330 | 20230626 | 134500 | 38222633350 | 24400 | 24450 | 24500 | 24400 | 2841 |
| 331 | 20230626 | 134400 | 38153179950 | 24450 | 24300 | 24450 | 24300 | 3188 |
| 332 | 20230626 | 134300 | 38075532150 | 24300 | 24400 | 24450 | 24300 | 3468 |
| 333 | 20230626 | 134200 | 37991144500 | 24450 | 24400 | 24450 | 24350 | 2574 |
| 334 | 20230626 | 134100 | 37928385950 | 24450 | 24450 | 24500 | 24350 | 2111 |
| 335 | 20230626 | 134000 | 37876860450 | 24450 | 24200 | 24450 | 24150 | 5117 |
| 336 | 20230626 | 133900 | 37752398500 | 24200 | 24350 | 24400 | 24100 | 16522 |
| 337 | 20230626 | 133800 | 37352352400 | 24450 | 24550 | 24600 | 24350 | 8008 |
| 338 | 20230626 | 133700 | 37156431200 | 24550 | 24450 | 24600 | 24450 | 3464 |
| 339 | 20230626 | 133600 | 37071462600 | 24450 | 24450 | 24500 | 24450 | 3363 |
| 340 | 20230626 | 133500 | 36989215550 | 24450 | 24650 | 24700 | 24450 | 5384 |
| 341 | 20230626 | 133400 | 36856921450 | 24650 | 24600 | 24700 | 24550 | 3379 |
| 342 | 20230626 | 133300 | 36773767800 | 24600 | 24700 | 24750 | 24550 | 6351 |
| 343 | 20230626 | 133200 | 36617220850 | 24750 | 24550 | 24750 | 24500 | 8433 |
| 344 | 20230626 | 133100 | 36409534500 | 24550 | 24500 | 24600 | 24400 | 6566 |
| 345 | 20230626 | 133000 | 36248836300 | 24550 | 24400 | 24550 | 24350 | 9458 |
| 346 | 20230626 | 132900 | 36017648900 | 24350 | 24700 | 24700 | 24300 | 27142 |
| 347 | 20230626 | 132800 | 35353213700 | 24650 | 24800 | 24800 | 24600 | 5937 |
| 348 | 20230626 | 132700 | 35206462100 | 24800 | 24800 | 24800 | 24600 | 9288 |
| 349 | 20230626 | 132600 | 34977400350 | 24800 | 24950 | 24950 | 24750 | 6472 |
| 350 | 20230626 | 132500 | 34816560450 | 24950 | 24750 | 24950 | 24750 | 7383 |
| 351 | 20230626 | 132400 | 34633102400 | 24700 | 24700 | 24800 | 24650 | 12360 |
| 352 | 20230626 | 132300 | 34327499100 | 24700 | 24800 | 24800 | 24600 | 14715 |
| 353 | 20230626 | 132200 | 33964346800 | 24800 | 24900 | 24950 | 24750 | 13933 |
| 354 | 20230626 | 132100 | 33618015300 | 24900 | 24800 | 24900 | 24700 | 13435 |
| 355 | 20230626 | 132000 | 33284944250 | 24800 | 24700 | 24800 | 24650 | 18224 |
| 356 | 20230626 | 131900 | 32834599650 | 24650 | 24950 | 24950 | 24650 | 31257 |
| 357 | 20230626 | 131800 | 32060281900 | 24950 | 25500 | 25500 | 24600 | 139042 |
| 358 | 20230626 | 131700 | 28539626600 | 25500 | 25450 | 25500 | 25400 | 41814 |
| 359 | 20230626 | 131600 | 27473674750 | 25500 | 25350 | 25500 | 25300 | 38315 |
| 360 | 20230626 | 131500 | 26498666750 | 25350 | 24950 | 25400 | 24950 | 19535 |
| 361 | 20230626 | 131400 | 26005606800 | 24950 | 24950 | 25000 | 24850 | 2917 |
| 362 | 20230626 | 131300 | 25932889250 | 24950 | 25050 | 25100 | 24850 | 8222 |
| 363 | 20230626 | 131200 | 25727503500 | 25100 | 25250 | 25250 | 25050 | 8183 |
| 364 | 20230626 | 131100 | 25521628850 | 25250 | 25050 | 25300 | 24950 | 13587 |
| 365 | 20230626 | 131000 | 25179338200 | 25050 | 24700 | 25100 | 24650 | 6385 |
| 366 | 20230626 | 130900 | 25020441650 | 24800 | 24850 | 24900 | 24650 | 4725 |
| 367 | 20230626 | 130800 | 24903405800 | 24850 | 25000 | 25100 | 24850 | 5212 |
| 368 | 20230626 | 130700 | 24773216050 | 25000 | 25100 | 25150 | 24950 | 4661 |
| 369 | 20230626 | 130600 | 24656540150 | 25100 | 25000 | 25150 | 24950 | 10702 |
| 370 | 20230626 | 130500 | 24388906800 | 24950 | 25000 | 25000 | 24950 | 6326 |
| 371 | 20230626 | 130400 | 24230980950 | 25000 | 24700 | 25050 | 24600 | 9124 |
| 372 | 20230626 | 130300 | 24003822650 | 24750 | 25000 | 25000 | 24700 | 14101 |
| 373 | 20230626 | 130200 | 23653284550 | 25000 | 24950 | 25000 | 24850 | 4637 |
| 374 | 20230626 | 130100 | 23537643350 | 24900 | 24900 | 25100 | 24800 | 12634 |
| 375 | 20230626 | 130000 | 23222189900 | 24850 | 24900 | 25200 | 24750 | 36928 |
| 376 | 20230626 | 125900 | 22299119450 | 24900 | 24550 | 25000 | 24500 | 27312 |
| 377 | 20230626 | 125800 | 21621413500 | 24550 | 24500 | 24600 | 24400 | 9158 |
| 378 | 20230626 | 125700 | 21397117700 | 24500 | 24550 | 24600 | 24300 | 10297 |
| 379 | 20230626 | 125600 | 21145090600 | 24550 | 24550 | 24650 | 24300 | 13731 |
| 380 | 20230626 | 125500 | 20808837450 | 24550 | 24100 | 24650 | 24100 | 27873 |
| 381 | 20230626 | 125400 | 20127492300 | 24200 | 24050 | 24250 | 23950 | 13740 |
| 382 | 20230626 | 125300 | 19796394650 | 24050 | 24100 | 24450 | 23850 | 29656 |
| 383 | 20230626 | 125200 | 19080910550 | 24150 | 24250 | 24500 | 24150 | 23575 |
| 384 | 20230626 | 125100 | 18508501950 | 24100 | 24100 | 24100 | 24100 | 0 |
| 385 | 20230626 | 125000 | 18508501950 | 24100 | 23950 | 24100 | 23900 | 21851 |
| 386 | 20230626 | 124900 | 17983645800 | 23950 | 23650 | 23950 | 23400 | 19705 |
| 387 | 20230626 | 124800 | 17517599550 | 23650 | 23100 | 23700 | 23100 | 9552 |
| 388 | 20230626 | 124700 | 17293162150 | 23150 | 23100 | 23150 | 22950 | 1424 |
| 389 | 20230626 | 124600 | 17260372400 | 22950 | 23100 | 23150 | 22950 | 2139 |
| 390 | 20230626 | 124500 | 17211138700 | 23100 | 23100 | 23150 | 23100 | 637 |
| 391 | 20230626 | 124400 | 17196423800 | 23150 | 23200 | 23200 | 23000 | 687 |
| 392 | 20230626 | 124300 | 17180531050 | 23200 | 23200 | 23200 | 23150 | 309 |
| 393 | 20230626 | 124200 | 17173376900 | 23200 | 22950 | 23200 | 22900 | 1996 |
| 394 | 20230626 | 124100 | 17127280850 | 22900 | 22900 | 23050 | 22900 | 1307 |
| 395 | 20230626 | 124000 | 17097349150 | 22900 | 23050 | 23100 | 22900 | 1992 |
| 396 | 20230626 | 123900 | 17051619700 | 23000 | 23050 | 23050 | 23000 | 1452 |
| 397 | 20230626 | 123800 | 17018176600 | 23050 | 22950 | 23100 | 22850 | 2161 |
| 398 | 20230626 | 123700 | 16968591450 | 23050 | 23150 | 23150 | 23000 | 2675 |
| 399 | 20230626 | 123600 | 16906894400 | 23150 | 23100 | 23300 | 23100 | 2169 |
| 400 | 20230626 | 123500 | 16856675450 | 23150 | 23300 | 23350 | 23100 | 3069 |
| 401 | 20230626 | 123400 | 16785479900 | 23350 | 23400 | 23400 | 23300 | 2759 |
| 402 | 20230626 | 123300 | 16721098400 | 23450 | 23450 | 23500 | 23350 | 4395 |
| 403 | 20230626 | 123200 | 16618137550 | 23450 | 23500 | 23550 | 23450 | 1911 |
| 404 | 20230626 | 123100 | 16573248950 | 23450 | 23500 | 23500 | 23400 | 3160 |
| 405 | 20230626 | 123000 | 16499139300 | 23450 | 23300 | 23500 | 23300 | 1997 |
| 406 | 20230626 | 122900 | 16452388000 | 23300 | 23450 | 23500 | 23300 | 3268 |
| 407 | 20230626 | 122800 | 16375844150 | 23400 | 23400 | 23700 | 23400 | 12850 |
| 408 | 20230626 | 122700 | 16073650650 | 23450 | 23350 | 23450 | 23300 | 5349 |
| 409 | 20230626 | 122600 | 15948520650 | 23400 | 23350 | 23450 | 23200 | 4100 |
| 410 | 20230626 | 122500 | 15852666800 | 23300 | 23150 | 23300 | 23100 | 4366 |
| 411 | 20230626 | 122400 | 15751144100 | 23150 | 23150 | 23200 | 23100 | 564 |
| 412 | 20230626 | 122300 | 15738088300 | 23150 | 23150 | 23250 | 23150 | 2625 |
| 413 | 20230626 | 122200 | 15677220250 | 23100 | 23050 | 23150 | 23050 | 528 |
| 414 | 20230626 | 122100 | 15665012750 | 23050 | 23000 | 23150 | 22900 | 2103 |
| 415 | 20230626 | 122000 | 15616670250 | 23050 | 23250 | 23300 | 23050 | 2417 |
| 416 | 20230626 | 121900 | 15560713500 | 23250 | 23100 | 23300 | 23100 | 2232 |
| 417 | 20230626 | 121800 | 15508891250 | 23150 | 22950 | 23200 | 22900 | 826 |
| 418 | 20230626 | 121700 | 15489824250 | 23000 | 22900 | 23000 | 22900 | 1282 |
| 419 | 20230626 | 121600 | 15460394550 | 22900 | 22950 | 22950 | 22900 | 638 |
| 420 | 20230626 | 121500 | 15445778650 | 22900 | 22900 | 22950 | 22900 | 280 |
| 421 | 20230626 | 121400 | 15439365000 | 22900 | 22950 | 22950 | 22900 | 1243 |
| 422 | 20230626 | 121300 | 15410856500 | 22950 | 23000 | 23100 | 22900 | 948 |
| 423 | 20230626 | 121200 | 15389094050 | 23000 | 22950 | 23100 | 22950 | 481 |
| 424 | 20230626 | 121100 | 15378041500 | 22950 | 23100 | 23150 | 22950 | 1225 |
| 425 | 20230626 | 121000 | 15349835550 | 22900 | 23100 | 23150 | 22900 | 1693 |
| 426 | 20230626 | 120900 | 15310759500 | 23100 | 23000 | 23100 | 23000 | 1025 |
| 427 | 20230626 | 120800 | 15287143400 | 22950 | 22850 | 23000 | 22800 | 3495 |
| 428 | 20230626 | 120700 | 15206975400 | 22800 | 22800 | 22800 | 22750 | 634 |
| 429 | 20230626 | 120600 | 15192529600 | 22700 | 22700 | 22750 | 22650 | 1776 |
| 430 | 20230626 | 120500 | 15152282700 | 22700 | 22800 | 22800 | 22700 | 1662 |
| 431 | 20230626 | 120400 | 15114480050 | 22800 | 22850 | 22900 | 22800 | 374 |
| 432 | 20230626 | 120300 | 15105936950 | 22950 | 22900 | 22950 | 22800 | 2029 |
| 433 | 20230626 | 120200 | 15059482650 | 22900 | 22900 | 22950 | 22900 | 411 |
| 434 | 20230626 | 120100 | 15050066050 | 22900 | 22850 | 23000 | 22850 | 1450 |
| 435 | 20230626 | 120000 | 15016858950 | 22850 | 22750 | 22850 | 22750 | 331 |
| 436 | 20230626 | 115900 | 15009320250 | 22750 | 22800 | 22900 | 22750 | 900 |
| 437 | 20230626 | 115800 | 14988798400 | 22800 | 22800 | 22900 | 22800 | 297 |
| 438 | 20230626 | 115700 | 14982013250 | 22750 | 22850 | 22850 | 22700 | 2369 |
| 439 | 20230626 | 115600 | 14927976700 | 22850 | 23000 | 23000 | 22850 | 1992 |
| 440 | 20230626 | 115500 | 14882373550 | 23000 | 23250 | 23300 | 23000 | 3806 |
| 441 | 20230626 | 115400 | 14794327650 | 23250 | 23000 | 23250 | 22950 | 6007 |
| 442 | 20230626 | 115300 | 14655841700 | 23000 | 22600 | 23000 | 22600 | 4232 |
| 443 | 20230626 | 115200 | 14559022600 | 22600 | 22700 | 22700 | 22600 | 618 |
| 444 | 20230626 | 115100 | 14545050600 | 22650 | 22600 | 22700 | 22550 | 842 |
| 445 | 20230626 | 115000 | 14525997550 | 22700 | 22700 | 22700 | 22550 | 1302 |
| 446 | 20230626 | 114900 | 14496530050 | 22750 | 22850 | 22950 | 22750 | 1675 |
| 447 | 20230626 | 114800 | 14458270600 | 22850 | 22750 | 22900 | 22700 | 2365 |
| 448 | 20230626 | 114700 | 14404349850 | 22750 | 22500 | 22750 | 22500 | 4166 |
| 449 | 20230626 | 114600 | 14310062750 | 22550 | 22550 | 22600 | 22450 | 3200 |
| 450 | 20230626 | 114500 | 14238025300 | 22600 | 22600 | 22700 | 22500 | 3778 |
| 451 | 20230626 | 114400 | 14152698450 | 22600 | 22850 | 22850 | 22600 | 4808 |
| 452 | 20230626 | 114300 | 14043513250 | 22850 | 23050 | 23050 | 22800 | 4847 |
| 453 | 20230626 | 114200 | 13932407700 | 23050 | 23000 | 23100 | 22950 | 2989 |
| 454 | 20230626 | 114100 | 13863655800 | 22950 | 23050 | 23050 | 22950 | 3330 |
| 455 | 20230626 | 114000 | 13787094650 | 23050 | 23050 | 23150 | 22950 | 5481 |
| 456 | 20230626 | 113900 | 13660739400 | 23050 | 22900 | 23100 | 22850 | 6679 |
| 457 | 20230626 | 113800 | 13507185900 | 22900 | 22650 | 22900 | 22600 | 4304 |
| 458 | 20230626 | 113700 | 13409438150 | 22650 | 22800 | 22850 | 22650 | 4899 |
| 459 | 20230626 | 113600 | 13298061600 | 22800 | 22900 | 22950 | 22800 | 4128 |
| 460 | 20230626 | 113500 | 13203665150 | 22800 | 22750 | 22950 | 22700 | 3905 |
| 461 | 20230626 | 113400 | 13114578200 | 22800 | 22800 | 22900 | 22700 | 6939 |
| 462 | 20230626 | 113300 | 12956562200 | 22800 | 23000 | 23200 | 22800 | 7086 |
| 463 | 20230626 | 113200 | 12793434700 | 23000 | 23250 | 23300 | 22800 | 11744 |
| 464 | 20230626 | 113100 | 12523618700 | 23250 | 23400 | 23500 | 22950 | 20775 |
| 465 | 20230626 | 113000 | 12041903250 | 23400 | 23650 | 23700 | 23400 | 25612 |
| 466 | 20230626 | 112900 | 11439716600 | 23650 | 23000 | 24100 | 23000 | 58155 |
| 467 | 20230626 | 112800 | 10066763350 | 23000 | 22600 | 23100 | 22550 | 25920 |
| 468 | 20230626 | 112700 | 9475287950 | 22600 | 22500 | 22600 | 22400 | 3314 |
| 469 | 20230626 | 112600 | 9400671700 | 22500 | 22400 | 22550 | 22400 | 5671 |
| 470 | 20230626 | 112500 | 9273088700 | 22400 | 22350 | 22550 | 22250 | 14568 |
| 471 | 20230626 | 112400 | 8945810300 | 22350 | 22350 | 22400 | 22250 | 5644 |
| 472 | 20230626 | 112300 | 8819622650 | 22350 | 22200 | 22350 | 22150 | 4194 |
| 473 | 20230626 | 112200 | 8726127250 | 22200 | 22100 | 22200 | 22100 | 1178 |
| 474 | 20230626 | 112100 | 8700057850 | 22150 | 22150 | 22200 | 22100 | 502 |
| 475 | 20230626 | 112000 | 8688932650 | 22150 | 22050 | 22150 | 22000 | 1678 |
| 476 | 20230626 | 111900 | 8651845000 | 22100 | 22050 | 22100 | 22050 | 484 |
| 477 | 20230626 | 111800 | 8641172650 | 22050 | 22100 | 22150 | 22000 | 1466 |
| 478 | 20230626 | 111700 | 8608869650 | 22100 | 22250 | 22250 | 22050 | 3922 |
| 479 | 20230626 | 111600 | 8522014200 | 22300 | 22200 | 22350 | 22100 | 5893 |
| 480 | 20230626 | 111500 | 8390844500 | 22200 | 22100 | 22400 | 22050 | 20560 |
| 481 | 20230626 | 111400 | 7934118750 | 22050 | 21950 | 22050 | 21900 | 3061 |
| 482 | 20230626 | 111300 | 7866759050 | 21950 | 21800 | 21950 | 21750 | 921 |
| 483 | 20230626 | 111200 | 7846635100 | 21800 | 21800 | 21800 | 21750 | 214 |
| 484 | 20230626 | 111100 | 7841979850 | 21800 | 21800 | 21900 | 21800 | 573 |
| 485 | 20230626 | 111000 | 7829488250 | 21800 | 21900 | 21950 | 21800 | 721 |
| 486 | 20230626 | 110900 | 7813735050 | 21900 | 21950 | 21950 | 21900 | 59 |
| 487 | 20230626 | 110800 | 7812441000 | 21950 | 21800 | 22000 | 21800 | 409 |
| 488 | 20230626 | 110700 | 7803464350 | 21800 | 21950 | 21950 | 21750 | 947 |
| 489 | 20230626 | 110600 | 7782763000 | 21950 | 21800 | 22000 | 21800 | 2404 |
| 490 | 20230626 | 110500 | 7730074950 | 21800 | 21700 | 21800 | 21700 | 783 |
| 491 | 20230626 | 110400 | 7713060900 | 21650 | 21650 | 21650 | 21600 | 347 |
| 492 | 20230626 | 110300 | 7705553850 | 21700 | 21550 | 21700 | 21550 | 270 |
| 493 | 20230626 | 110200 | 7699723700 | 21600 | 21550 | 21700 | 21550 | 381 |
| 494 | 20230626 | 110100 | 7691512450 | 21550 | 21600 | 21650 | 21550 | 965 |
| 495 | 20230626 | 110000 | 7670714050 | 21600 | 21600 | 21700 | 21600 | 976 |
| 496 | 20230626 | 105900 | 7649628550 | 21700 | 21750 | 21750 | 21600 | 259 |
| 497 | 20230626 | 105800 | 7644028500 | 21600 | 21600 | 21750 | 21550 | 2165 |
| 498 | 20230626 | 105700 | 7597265150 | 21650 | 21700 | 21700 | 21650 | 1069 |
| 499 | 20230626 | 105600 | 7574101500 | 21700 | 21750 | 21750 | 21700 | 923 |
| 500 | 20230626 | 105500 | 7554070650 | 21700 | 21750 | 21800 | 21700 | 1177 |
| 501 | 20230626 | 105400 | 7528502650 | 21800 | 21750 | 21850 | 21750 | 865 |
| 502 | 20230626 | 105300 | 7509646900 | 21750 | 21750 | 21850 | 21600 | 3118 |
| 503 | 20230626 | 105200 | 7442007350 | 21700 | 21700 | 21750 | 21650 | 742 |
| 504 | 20230626 | 105100 | 7425900850 | 21650 | 21600 | 21800 | 21600 | 1290 |
| 505 | 20230626 | 105000 | 7397989300 | 21600 | 21850 | 21950 | 21600 | 3912 |
| 506 | 20230626 | 104900 | 7312969000 | 21850 | 22000 | 22050 | 21850 | 12224 |
| 507 | 20230626 | 104800 | 7044369100 | 22000 | 21850 | 22000 | 21850 | 3741 |
| 508 | 20230626 | 104700 | 6962481700 | 21850 | 22000 | 22100 | 21800 | 9024 |
| 509 | 20230626 | 104600 | 6764462400 | 21950 | 21950 | 22100 | 21800 | 15550 |
| 510 | 20230626 | 104500 | 6422717900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 511 | 20230626 | 104400 | 6422717900 | 21950 | 21750 | 21950 | 21750 | 15680 |
| 512 | 20230626 | 104300 | 6079482450 | 21750 | 21600 | 21750 | 21600 | 5258 |
| 513 | 20230626 | 104200 | 5965516250 | 21650 | 21600 | 21650 | 21550 | 2891 |
| 514 | 20230626 | 104100 | 5903049500 | 21550 | 21450 | 21550 | 21450 | 1840 |
| 515 | 20230626 | 104000 | 5863431500 | 21550 | 21450 | 21550 | 21400 | 2758 |
| 516 | 20230626 | 103900 | 5804218950 | 21500 | 21500 | 21500 | 21450 | 311 |
| 517 | 20230626 | 103800 | 5797544950 | 21550 | 21400 | 21550 | 21400 | 708 |
| 518 | 20230626 | 103700 | 5782332350 | 21500 | 21500 | 21500 | 21400 | 301 |
| 519 | 20230626 | 103600 | 5775880250 | 21500 | 21550 | 21550 | 21500 | 743 |
| 520 | 20230626 | 103500 | 5759901550 | 21550 | 21550 | 21550 | 21500 | 909 |
| 521 | 20230626 | 103400 | 5740312950 | 21550 | 21550 | 21550 | 21500 | 344 |
| 522 | 20230626 | 103300 | 5732900700 | 21550 | 21550 | 21550 | 21500 | 540 |
| 523 | 20230626 | 103200 | 5721265000 | 21550 | 21350 | 21550 | 21350 | 3407 |
| 524 | 20230626 | 103100 | 5648054900 | 21350 | 21400 | 21400 | 21350 | 1486 |
| 525 | 20230626 | 103000 | 5616318750 | 21400 | 21300 | 21450 | 21300 | 220 |
| 526 | 20230626 | 102900 | 5611611800 | 21400 | 21450 | 21500 | 21350 | 1190 |
| 527 | 20230626 | 102800 | 5586133950 | 21450 | 21450 | 21450 | 21350 | 966 |
| 528 | 20230626 | 102700 | 5565476200 | 21500 | 21400 | 21500 | 21350 | 798 |
| 529 | 20230626 | 102600 | 5548433800 | 21400 | 21500 | 21550 | 21400 | 602 |
| 530 | 20230626 | 102500 | 5535540150 | 21550 | 21550 | 21550 | 21350 | 771 |
| 531 | 20230626 | 102400 | 5518969600 | 21550 | 21400 | 21550 | 21300 | 1802 |
| 532 | 20230626 | 102300 | 5480303650 | 21400 | 21600 | 21600 | 21300 | 4388 |
| 533 | 20230626 | 102200 | 5385854300 | 21600 | 21450 | 21650 | 21450 | 7433 |
| 534 | 20230626 | 102100 | 5225465850 | 21550 | 21400 | 21550 | 21400 | 5393 |
| 535 | 20230626 | 102000 | 5109691800 | 21400 | 21400 | 21400 | 21350 | 4670 |
| 536 | 20230626 | 101900 | 5009869650 | 21350 | 21250 | 21400 | 21250 | 5045 |
| 537 | 20230626 | 101800 | 4902422000 | 21250 | 21150 | 21300 | 21100 | 2183 |
| 538 | 20230626 | 101700 | 4856090800 | 21150 | 21150 | 21200 | 21150 | 312 |
| 539 | 20230626 | 101600 | 4849482000 | 21200 | 21050 | 21250 | 21050 | 1189 |
| 540 | 20230626 | 101500 | 4824354700 | 21100 | 21150 | 21200 | 21050 | 886 |
| 541 | 20230626 | 101400 | 4805661350 | 21150 | 21200 | 21250 | 21150 | 711 |
| 542 | 20230626 | 101300 | 4790597050 | 21200 | 21150 | 21200 | 21150 | 741 |
| 543 | 20230626 | 101200 | 4774898550 | 21150 | 21050 | 21150 | 21050 | 827 |
| 544 | 20230626 | 101100 | 4757438250 | 21050 | 21000 | 21100 | 21000 | 915 |
| 545 | 20230626 | 101000 | 4738217700 | 21000 | 20950 | 21000 | 20900 | 354 |
| 546 | 20230626 | 100900 | 4730806000 | 21050 | 21000 | 21050 | 21000 | 1768 |
| 547 | 20230626 | 100800 | 4693673200 | 21000 | 21050 | 21100 | 21000 | 2608 |
| 548 | 20230626 | 100700 | 4638859850 | 21100 | 21100 | 21100 | 21000 | 2316 |
| 549 | 20230626 | 100600 | 4590184000 | 21050 | 21100 | 21150 | 21050 | 2890 |
| 550 | 20230626 | 100500 | 4529262800 | 21100 | 21050 | 21150 | 21050 | 1198 |
| 551 | 20230626 | 100400 | 4503988800 | 21050 | 21150 | 21150 | 21050 | 581 |
| 552 | 20230626 | 100300 | 4491730650 | 21150 | 21300 | 21300 | 21150 | 1584 |
| 553 | 20230626 | 100200 | 4458169600 | 21300 | 21050 | 21300 | 21000 | 9271 |
| 554 | 20230626 | 100100 | 4261881900 | 21050 | 20950 | 21050 | 20950 | 1200 |
| 555 | 20230626 | 100000 | 4236668400 | 20950 | 20850 | 20950 | 20850 | 1618 |
| 556 | 20230626 | 095900 | 4202773100 | 20850 | 20800 | 20950 | 20800 | 975 |
| 557 | 20230626 | 095800 | 4182421450 | 20800 | 20700 | 20850 | 20700 | 751 |
| 558 | 20230626 | 095700 | 4166796400 | 20650 | 20750 | 20750 | 20650 | 1414 |
| 559 | 20230626 | 095600 | 4137486150 | 20750 | 20600 | 20800 | 20600 | 1062 |
| 560 | 20230626 | 095500 | 4115546500 | 20650 | 20600 | 20650 | 20600 | 756 |
| 561 | 20230626 | 095400 | 4099967250 | 20600 | 20650 | 20700 | 20600 | 289 |
| 562 | 20230626 | 095300 | 4094001500 | 20650 | 20650 | 20750 | 20600 | 768 |
| 563 | 20230626 | 095200 | 4078122950 | 20700 | 20600 | 20700 | 20600 | 325 |
| 564 | 20230626 | 095100 | 4071416350 | 20600 | 20600 | 20700 | 20600 | 392 |
| 565 | 20230626 | 095000 | 4063327550 | 20650 | 20650 | 20700 | 20550 | 871 |
| 566 | 20230626 | 094900 | 4045371350 | 20600 | 20950 | 20950 | 20550 | 1652 |
| 567 | 20230626 | 094800 | 4011223400 | 21000 | 20700 | 21000 | 20600 | 2197 |
| 568 | 20230626 | 094700 | 3965354500 | 20850 | 20500 | 20950 | 20500 | 1719 |
| 569 | 20230626 | 094600 | 3929712500 | 20500 | 20600 | 20650 | 20450 | 6199 |
| 570 | 20230626 | 094500 | 3802492400 | 20600 | 20600 | 20700 | 20600 | 472 |
| 571 | 20230626 | 094400 | 3792758650 | 20650 | 20800 | 20800 | 20600 | 358 |
| 572 | 20230626 | 094300 | 3785382950 | 20600 | 20600 | 20850 | 20600 | 2578 |
| 573 | 20230626 | 094200 | 3731883950 | 20650 | 20650 | 20650 | 20600 | 374 |
| 574 | 20230626 | 094100 | 3724169800 | 20800 | 20650 | 20800 | 20550 | 2180 |
| 575 | 20230626 | 094000 | 3679220150 | 20650 | 20800 | 20800 | 20650 | 3989 |
| 576 | 20230626 | 093900 | 3596685100 | 20800 | 20850 | 20900 | 20750 | 2087 |
| 577 | 20230626 | 093800 | 3553282650 | 20850 | 21000 | 21050 | 20850 | 2766 |
| 578 | 20230626 | 093700 | 3495365250 | 21000 | 21050 | 21150 | 21000 | 1684 |
| 579 | 20230626 | 093600 | 3459918650 | 21150 | 21050 | 21150 | 21050 | 490 |
| 580 | 20230626 | 093500 | 3449595300 | 21100 | 21100 | 21100 | 21050 | 1642 |
| 581 | 20230626 | 093400 | 3414976500 | 21100 | 21150 | 21200 | 21100 | 1431 |
| 582 | 20230626 | 093300 | 3384719300 | 21150 | 21100 | 21200 | 21100 | 1517 |
| 583 | 20230626 | 093200 | 3352646050 | 21100 | 21100 | 21150 | 21050 | 1645 |
| 584 | 20230626 | 093100 | 3317930500 | 21100 | 21100 | 21200 | 21100 | 1041 |
| 585 | 20230626 | 093000 | 3295955550 | 21100 | 21150 | 21250 | 21100 | 4534 |
| 586 | 20230626 | 092900 | 3199872900 | 21100 | 21300 | 21300 | 21100 | 3566 |
| 587 | 20230626 | 092800 | 3124209850 | 21300 | 21100 | 21300 | 21100 | 8192 |
| 588 | 20230626 | 092700 | 2950614150 | 21100 | 20950 | 21100 | 20900 | 8641 |
| 589 | 20230626 | 092600 | 2769210350 | 20950 | 21000 | 21000 | 20950 | 1092 |
| 590 | 20230626 | 092500 | 2746321800 | 21000 | 21050 | 21100 | 21000 | 1444 |
| 591 | 20230626 | 092400 | 2715974850 | 21100 | 21000 | 21200 | 21000 | 2587 |
| 592 | 20230626 | 092300 | 2661407700 | 21050 | 21100 | 21100 | 21000 | 2065 |
| 593 | 20230626 | 092200 | 2617978050 | 21050 | 21200 | 21250 | 21000 | 6683 |
| 594 | 20230626 | 092100 | 2476800050 | 21150 | 21300 | 21400 | 21000 | 9438 |
| 595 | 20230626 | 092000 | 2276845900 | 21400 | 20800 | 21400 | 20700 | 24454 |
| 596 | 20230626 | 091900 | 1760246750 | 20650 | 20650 | 20800 | 20600 | 2810 |
| 597 | 20230626 | 091800 | 1701930450 | 20600 | 20700 | 20700 | 20600 | 1163 |
| 598 | 20230626 | 091700 | 1677949950 | 20700 | 20750 | 20750 | 20600 | 704 |
| 599 | 20230626 | 091600 | 1663417700 | 20600 | 20850 | 20850 | 20600 | 2086 |
| 600 | 20230626 | 091500 | 1620120250 | 20850 | 20800 | 20850 | 20750 | 2893 |
| 601 | 20230626 | 091400 | 1559973750 | 20750 | 20650 | 20850 | 20650 | 1880 |
| 602 | 20230626 | 091300 | 1520928050 | 20650 | 20800 | 20900 | 20650 | 4043 |
| 603 | 20230626 | 091200 | 1437169000 | 20900 | 20750 | 20900 | 20750 | 3149 |
| 604 | 20230626 | 091100 | 1371587300 | 20650 | 20600 | 20750 | 20500 | 4602 |
| 605 | 20230626 | 091000 | 1276628550 | 20600 | 20600 | 20600 | 20550 | 1232 |
| 606 | 20230626 | 090900 | 1251249900 | 20550 | 20550 | 20600 | 20550 | 1130 |
| 607 | 20230626 | 090800 | 1227978200 | 20550 | 20550 | 20600 | 20500 | 2031 |
| 608 | 20230626 | 090700 | 1186236800 | 20550 | 20500 | 20600 | 20500 | 1138 |
| 609 | 20230626 | 090600 | 1162872850 | 20550 | 20500 | 20650 | 20500 | 2613 |
| 610 | 20230626 | 090500 | 1109102400 | 20500 | 20800 | 20800 | 20500 | 6871 |
| 611 | 20230626 | 090400 | 967536650 | 20750 | 20500 | 20800 | 20400 | 11357 |
| 612 | 20230626 | 090300 | 733796850 | 20500 | 20400 | 20500 | 20300 | 3997 |
| 613 | 20230626 | 090200 | 652102300 | 20400 | 20900 | 21000 | 20250 | 10784 |
| 614 | 20230626 | 090100 | 430586000 | 21000 | 20600 | 21200 | 20500 | 15464 |
| 615 | 20230626 | 090000 | 106498550 | 20500 | 20000 | 20600 | 20000 | 5264 |