33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 191100 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 30013 |
| 3 | 20230627 | 191000 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 4 | 20230627 | 190900 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 5 | 20230627 | 190800 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 6 | 20230627 | 190700 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 7 | 20230627 | 190600 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 8 | 20230627 | 190500 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 9 | 20230627 | 190400 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 10 | 20230627 | 190300 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 11 | 20230627 | 190200 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 12 | 20230627 | 190100 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 13 | 20230627 | 190000 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 14 | 20230627 | 185900 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 15 | 20230627 | 185800 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 16 | 20230627 | 185700 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 17 | 20230627 | 185600 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 18 | 20230627 | 185500 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 19 | 20230627 | 185400 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 20 | 20230627 | 185300 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 21 | 20230627 | 185200 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 22 | 20230627 | 185100 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 23 | 20230627 | 185000 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 24 | 20230627 | 184900 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 25 | 20230627 | 184800 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 26 | 20230627 | 184700 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 27 | 20230627 | 184600 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 28 | 20230627 | 184500 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 29 | 20230627 | 184400 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 30 | 20230627 | 184300 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 31 | 20230627 | 184200 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 32 | 20230627 | 184100 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 30013 |
| 33 | 20230627 | 184000 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 34 | 20230627 | 183900 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 35 | 20230627 | 183800 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 36 | 20230627 | 183700 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 37 | 20230627 | 183600 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 38 | 20230627 | 183500 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 39 | 20230627 | 183400 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 40 | 20230627 | 183300 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 41 | 20230627 | 183200 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 42 | 20230627 | 183100 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 43 | 20230627 | 183000 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 44 | 20230627 | 182900 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 45 | 20230627 | 182800 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 46 | 20230627 | 182700 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 47 | 20230627 | 182600 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 48 | 20230627 | 182500 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 49 | 20230627 | 182400 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 50 | 20230627 | 182300 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 51 | 20230627 | 182200 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 52 | 20230627 | 182100 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 53 | 20230627 | 182000 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 54 | 20230627 | 181900 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 55 | 20230627 | 181800 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 56 | 20230627 | 181700 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 57 | 20230627 | 181600 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 58 | 20230627 | 181500 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 59 | 20230627 | 181400 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 60 | 20230627 | 181300 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 61 | 20230627 | 181200 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 62 | 20230627 | 181100 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 30013 |
| 63 | 20230627 | 181000 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 64 | 20230627 | 180900 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 65 | 20230627 | 180800 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 66 | 20230627 | 180700 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 67 | 20230627 | 180600 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 68 | 20230627 | 180500 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 69 | 20230627 | 180400 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 70 | 20230627 | 180300 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 71 | 20230627 | 180200 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 72 | 20230627 | 180100 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 73 | 20230627 | 180000 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 74 | 20230627 | 175900 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 75 | 20230627 | 175800 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 76 | 20230627 | 175700 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 77 | 20230627 | 175600 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 78 | 20230627 | 175500 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 79 | 20230627 | 175400 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 80 | 20230627 | 175300 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 81 | 20230627 | 175200 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 82 | 20230627 | 175100 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 83 | 20230627 | 175000 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 84 | 20230627 | 174900 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 85 | 20230627 | 174800 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 86 | 20230627 | 174700 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 87 | 20230627 | 174600 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 88 | 20230627 | 174500 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 89 | 20230627 | 174400 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 90 | 20230627 | 174300 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 91 | 20230627 | 174200 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 92 | 20230627 | 174100 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 30013 |
| 93 | 20230627 | 174000 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 94 | 20230627 | 173900 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 95 | 20230627 | 173800 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 96 | 20230627 | 173700 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 97 | 20230627 | 173600 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 98 | 20230627 | 173500 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 99 | 20230627 | 173400 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 100 | 20230627 | 173300 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 101 | 20230627 | 173200 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 102 | 20230627 | 173100 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 103 | 20230627 | 173000 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 104 | 20230627 | 172900 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 105 | 20230627 | 172800 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 106 | 20230627 | 172700 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 107 | 20230627 | 172600 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 108 | 20230627 | 172500 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 109 | 20230627 | 172400 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 110 | 20230627 | 172300 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 111 | 20230627 | 172200 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 112 | 20230627 | 172100 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 113 | 20230627 | 172000 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 114 | 20230627 | 171900 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 115 | 20230627 | 171800 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 116 | 20230627 | 171700 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 117 | 20230627 | 171600 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 118 | 20230627 | 171500 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 119 | 20230627 | 171400 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 120 | 20230627 | 171300 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 121 | 20230627 | 171200 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 122 | 20230627 | 171100 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 30013 |
| 123 | 20230627 | 171000 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 124 | 20230627 | 170900 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 125 | 20230627 | 170800 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 126 | 20230627 | 170700 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 127 | 20230627 | 170600 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 128 | 20230627 | 170500 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 129 | 20230627 | 170400 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 130 | 20230627 | 170300 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 131 | 20230627 | 170200 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 132 | 20230627 | 170100 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 133 | 20230627 | 170000 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 134 | 20230627 | 165900 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 135 | 20230627 | 165800 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 136 | 20230627 | 165700 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 137 | 20230627 | 165600 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 138 | 20230627 | 165500 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 139 | 20230627 | 165400 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 140 | 20230627 | 165300 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 141 | 20230627 | 165200 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 142 | 20230627 | 165100 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 143 | 20230627 | 165000 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 144 | 20230627 | 164900 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 145 | 20230627 | 164800 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 146 | 20230627 | 164700 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 147 | 20230627 | 164600 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 148 | 20230627 | 164500 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 149 | 20230627 | 164400 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 150 | 20230627 | 164300 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 151 | 20230627 | 164200 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 152 | 20230627 | 164100 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 30013 |
| 153 | 20230627 | 164000 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 154 | 20230627 | 163900 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 155 | 20230627 | 163800 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 156 | 20230627 | 163700 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 157 | 20230627 | 163600 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 158 | 20230627 | 163500 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 159 | 20230627 | 163400 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 160 | 20230627 | 163300 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 161 | 20230627 | 163200 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 162 | 20230627 | 163100 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 163 | 20230627 | 163000 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 164 | 20230627 | 162900 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 165 | 20230627 | 162800 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 166 | 20230627 | 162700 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 167 | 20230627 | 162600 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 168 | 20230627 | 162500 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 169 | 20230627 | 162400 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 170 | 20230627 | 162300 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 171 | 20230627 | 162200 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 172 | 20230627 | 162100 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 173 | 20230627 | 162000 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 174 | 20230627 | 161900 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 175 | 20230627 | 161800 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 176 | 20230627 | 161700 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 177 | 20230627 | 161600 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 178 | 20230627 | 161500 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 179 | 20230627 | 161400 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 180 | 20230627 | 161300 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 181 | 20230627 | 161200 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 182 | 20230627 | 161100 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 30013 |
| 183 | 20230627 | 161000 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 184 | 20230627 | 160900 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 185 | 20230627 | 160800 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 186 | 20230627 | 160700 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 187 | 20230627 | 160600 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 188 | 20230627 | 160500 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 189 | 20230627 | 160400 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 190 | 20230627 | 160300 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 191 | 20230627 | 160200 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 192 | 20230627 | 160100 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 193 | 20230627 | 160000 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 194 | 20230627 | 155900 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 195 | 20230627 | 155800 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 196 | 20230627 | 155700 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 197 | 20230627 | 155600 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 198 | 20230627 | 155500 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 199 | 20230627 | 155400 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 200 | 20230627 | 155300 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 201 | 20230627 | 155200 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 202 | 20230627 | 155100 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 203 | 20230627 | 155000 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 204 | 20230627 | 154900 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 205 | 20230627 | 154800 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 206 | 20230627 | 154700 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 207 | 20230627 | 154600 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 208 | 20230627 | 154500 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 209 | 20230627 | 154400 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 210 | 20230627 | 154300 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 211 | 20230627 | 154200 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 212 | 20230627 | 154100 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 30013 |
| 213 | 20230627 | 154000 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 214 | 20230627 | 153900 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 215 | 20230627 | 153800 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 216 | 20230627 | 153700 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 217 | 20230627 | 153600 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 218 | 20230627 | 153500 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 219 | 20230627 | 153400 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 220 | 20230627 | 153300 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 221 | 20230627 | 153200 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 222 | 20230627 | 153100 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 223 | 20230627 | 153000 | 74920571850 | 26600 | 26600 | 26600 | 26600 | 30013 |
| 224 | 20230627 | 152900 | 74122226050 | 26400 | 26400 | 26400 | 26400 | 0 |
| 225 | 20230627 | 152800 | 74122226050 | 26400 | 26400 | 26400 | 26400 | 0 |
| 226 | 20230627 | 152700 | 74122226050 | 26400 | 26400 | 26400 | 26400 | 0 |
| 227 | 20230627 | 152600 | 74122226050 | 26400 | 26400 | 26400 | 26400 | 0 |
| 228 | 20230627 | 152500 | 74122226050 | 26400 | 26400 | 26400 | 26400 | 0 |
| 229 | 20230627 | 152400 | 74122226050 | 26400 | 26400 | 26400 | 26400 | 0 |
| 230 | 20230627 | 152300 | 74122226050 | 26400 | 26400 | 26400 | 26400 | 0 |
| 231 | 20230627 | 152200 | 74122226050 | 26400 | 26400 | 26400 | 26400 | 0 |
| 232 | 20230627 | 152100 | 74122226050 | 26400 | 26400 | 26400 | 26400 | 0 |
| 233 | 20230627 | 152000 | 74122226050 | 26400 | 26400 | 26400 | 26400 | 0 |
| 234 | 20230627 | 151900 | 74122226050 | 26400 | 26300 | 26400 | 26250 | 12387 |
| 235 | 20230627 | 151800 | 73796075050 | 26300 | 26200 | 26350 | 26100 | 6722 |
| 236 | 20230627 | 151700 | 73619629800 | 26200 | 26250 | 26250 | 26100 | 5631 |
| 237 | 20230627 | 151600 | 73472276600 | 26200 | 26400 | 26450 | 26200 | 9116 |
| 238 | 20230627 | 151500 | 73231918950 | 26400 | 26100 | 26400 | 26000 | 8100 |
| 239 | 20230627 | 151400 | 73019193400 | 26100 | 26150 | 26150 | 26000 | 5605 |
| 240 | 20230627 | 151300 | 72873139150 | 26150 | 26150 | 26200 | 26050 | 5206 |
| 241 | 20230627 | 151200 | 72737129850 | 26200 | 26100 | 26300 | 26000 | 6721 |
| 242 | 20230627 | 151100 | 72561180050 | 26150 | 26050 | 26150 | 25900 | 6210 |
| 243 | 20230627 | 151000 | 72399533000 | 26050 | 26250 | 26350 | 26000 | 12071 |
| 244 | 20230627 | 150900 | 72083418450 | 26300 | 26050 | 26350 | 26050 | 17352 |
| 245 | 20230627 | 150800 | 71628602850 | 26050 | 25750 | 26050 | 25700 | 4173 |
| 246 | 20230627 | 150700 | 71520500900 | 25750 | 25850 | 25900 | 25600 | 4880 |
| 247 | 20230627 | 150600 | 71394770500 | 25850 | 25850 | 25950 | 25800 | 3268 |
| 248 | 20230627 | 150500 | 71310276550 | 25850 | 25800 | 25900 | 25750 | 3386 |
| 249 | 20230627 | 150400 | 71222819450 | 25850 | 25450 | 25900 | 25350 | 13310 |
| 250 | 20230627 | 150300 | 70881555500 | 25450 | 25400 | 25650 | 25350 | 9266 |
| 251 | 20230627 | 150200 | 70645288400 | 25400 | 25950 | 26000 | 25400 | 17394 |
| 252 | 20230627 | 150100 | 70199723700 | 26000 | 25900 | 26050 | 25850 | 3129 |
| 253 | 20230627 | 150000 | 70118602150 | 25900 | 25950 | 26000 | 25850 | 6782 |
| 254 | 20230627 | 145900 | 69942770500 | 25950 | 25700 | 25950 | 25650 | 5517 |
| 255 | 20230627 | 145800 | 69800417600 | 25650 | 25800 | 25800 | 25550 | 10872 |
| 256 | 20230627 | 145700 | 69521376000 | 25800 | 25600 | 25900 | 25600 | 15130 |
| 257 | 20230627 | 145600 | 69131453100 | 25600 | 25500 | 25700 | 25500 | 20757 |
| 258 | 20230627 | 145500 | 68600652400 | 25550 | 26200 | 26250 | 25450 | 35580 |
| 259 | 20230627 | 145400 | 67683192050 | 26200 | 25950 | 26250 | 25900 | 22611 |
| 260 | 20230627 | 145300 | 67092845750 | 25950 | 26450 | 26450 | 25950 | 27740 |
| 261 | 20230627 | 145200 | 66367019750 | 26400 | 26500 | 26550 | 26200 | 24667 |
| 262 | 20230627 | 145100 | 65716288250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 263 | 20230627 | 145000 | 65716288250 | 26500 | 26850 | 26850 | 26500 | 27395 |
| 264 | 20230627 | 144900 | 64987699350 | 26800 | 27600 | 27700 | 26800 | 32057 |
| 265 | 20230627 | 144800 | 64119775400 | 27700 | 27400 | 27700 | 27300 | 16400 |
| 266 | 20230627 | 144700 | 63668427300 | 27350 | 27350 | 27450 | 27150 | 17950 |
| 267 | 20230627 | 144600 | 63178555700 | 27350 | 27850 | 27900 | 27200 | 38119 |
| 268 | 20230627 | 144500 | 62133160250 | 27900 | 27800 | 28050 | 27800 | 7928 |
| 269 | 20230627 | 144400 | 61911520900 | 27850 | 28250 | 28250 | 27650 | 19349 |
| 270 | 20230627 | 144300 | 61371551750 | 28300 | 28450 | 28450 | 28050 | 11112 |
| 271 | 20230627 | 144200 | 61057882700 | 28450 | 28400 | 28700 | 28200 | 37350 |
| 272 | 20230627 | 144100 | 59992904750 | 28400 | 27650 | 28450 | 27650 | 30392 |
| 273 | 20230627 | 144000 | 59143178050 | 27650 | 27600 | 27850 | 27450 | 33748 |
| 274 | 20230627 | 143900 | 58210912350 | 27650 | 28200 | 28250 | 27600 | 55551 |
| 275 | 20230627 | 143800 | 56665940100 | 28200 | 28800 | 29000 | 28200 | 15971 |
| 276 | 20230627 | 143700 | 56209682850 | 28700 | 29000 | 29150 | 28350 | 26201 |
| 277 | 20230627 | 143600 | 55457361250 | 29000 | 28400 | 29200 | 28400 | 38590 |
| 278 | 20230627 | 143500 | 54343350900 | 28400 | 29450 | 29500 | 28150 | 66424 |
| 279 | 20230627 | 143400 | 52437689250 | 29450 | 29550 | 29900 | 29450 | 59494 |
| 280 | 20230627 | 143300 | 50670811350 | 29600 | 29200 | 29650 | 29200 | 26424 |
| 281 | 20230627 | 143200 | 49891965800 | 29250 | 29400 | 29500 | 29200 | 44538 |
| 282 | 20230627 | 143100 | 48585730250 | 29400 | 29900 | 29900 | 29400 | 48226 |
| 283 | 20230627 | 143000 | 47155699450 | 29900 | 29650 | 29900 | 29350 | 83156 |
| 284 | 20230627 | 142900 | 44692069500 | 29650 | 29400 | 29750 | 29350 | 78510 |
| 285 | 20230627 | 142800 | 42372581250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 286 | 20230627 | 142700 | 42372581250 | 29400 | 29100 | 29400 | 29100 | 29225 |
| 287 | 20230627 | 142600 | 41516343850 | 29100 | 28900 | 29100 | 28850 | 19205 |
| 288 | 20230627 | 142500 | 40960578000 | 28900 | 29200 | 29250 | 28900 | 37383 |
| 289 | 20230627 | 142400 | 39871541250 | 29250 | 29100 | 29300 | 28900 | 66848 |
| 290 | 20230627 | 142300 | 37926351150 | 29100 | 28200 | 29150 | 28200 | 142322 |
| 291 | 20230627 | 142200 | 33827687000 | 28200 | 27950 | 28300 | 27700 | 27791 |
| 292 | 20230627 | 142100 | 33048888950 | 28000 | 27850 | 28250 | 27850 | 24807 |
| 293 | 20230627 | 142000 | 32353922700 | 27850 | 28250 | 28250 | 27700 | 30775 |
| 294 | 20230627 | 141900 | 31493679100 | 28250 | 27750 | 28450 | 27650 | 60828 |
| 295 | 20230627 | 141800 | 29789721150 | 27750 | 27150 | 27900 | 27100 | 42941 |
| 296 | 20230627 | 141700 | 28610045700 | 27100 | 27900 | 28200 | 26950 | 69814 |
| 297 | 20230627 | 141600 | 26683475250 | 27950 | 28450 | 28600 | 27600 | 72918 |
| 298 | 20230627 | 141500 | 24627040850 | 28500 | 27550 | 28500 | 27500 | 121168 |
| 299 | 20230627 | 141400 | 21232242250 | 27600 | 26750 | 27800 | 26750 | 111149 |
| 300 | 20230627 | 141300 | 18220522950 | 26800 | 26750 | 26900 | 26700 | 21320 |
| 301 | 20230627 | 141200 | 17649979000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 302 | 20230627 | 141100 | 17649979000 | 26500 | 26100 | 26500 | 25750 | 62012 |
| 303 | 20230627 | 141000 | 16022119550 | 26150 | 25400 | 26150 | 25350 | 53312 |
| 304 | 20230627 | 140900 | 14646611000 | 25350 | 25300 | 25400 | 25300 | 2354 |
| 305 | 20230627 | 140800 | 14586946050 | 25250 | 25300 | 25350 | 25250 | 2759 |
| 306 | 20230627 | 140700 | 14517106700 | 25300 | 25200 | 25300 | 25200 | 776 |
| 307 | 20230627 | 140600 | 14497519900 | 25200 | 25200 | 25200 | 25150 | 567 |
| 308 | 20230627 | 140500 | 14483259250 | 25150 | 25200 | 25200 | 25150 | 994 |
| 309 | 20230627 | 140400 | 14458246750 | 25200 | 25250 | 25250 | 25200 | 735 |
| 310 | 20230627 | 140300 | 14439724650 | 25250 | 25300 | 25300 | 25200 | 236 |
| 311 | 20230627 | 140200 | 14433761600 | 25300 | 25300 | 25350 | 25100 | 3514 |
| 312 | 20230627 | 140100 | 14345019700 | 25300 | 25150 | 25350 | 25150 | 3944 |
| 313 | 20230627 | 140000 | 14245279600 | 25200 | 25200 | 25200 | 25200 | 481 |
| 314 | 20230627 | 135900 | 14233158400 | 25200 | 25250 | 25250 | 25200 | 968 |
| 315 | 20230627 | 135800 | 14208724800 | 25250 | 25200 | 25250 | 25200 | 863 |
| 316 | 20230627 | 135700 | 14186975250 | 25200 | 25200 | 25200 | 25200 | 459 |
| 317 | 20230627 | 135600 | 14175408450 | 25200 | 25250 | 25250 | 25200 | 1905 |
| 318 | 20230627 | 135500 | 14127345950 | 25250 | 25250 | 25250 | 25200 | 1035 |
| 319 | 20230627 | 135400 | 14101228150 | 25250 | 25150 | 25250 | 25150 | 1731 |
| 320 | 20230627 | 135300 | 14057602850 | 25100 | 25150 | 25200 | 25100 | 956 |
| 321 | 20230627 | 135200 | 14033567700 | 25150 | 25200 | 25200 | 25150 | 914 |
| 322 | 20230627 | 135100 | 14010579300 | 25150 | 25150 | 25150 | 25100 | 1899 |
| 323 | 20230627 | 135000 | 13962881800 | 25150 | 25200 | 25250 | 25150 | 5344 |
| 324 | 20230627 | 134900 | 13828111150 | 25100 | 25050 | 25200 | 25050 | 4023 |
| 325 | 20230627 | 134800 | 13727082500 | 25100 | 25050 | 25100 | 25050 | 614 |
| 326 | 20230627 | 134700 | 13711691250 | 25100 | 25050 | 25100 | 25050 | 1068 |
| 327 | 20230627 | 134600 | 13684927800 | 25100 | 25050 | 25100 | 25050 | 154 |
| 328 | 20230627 | 134500 | 13681069750 | 25050 | 25050 | 25050 | 25050 | 339 |
| 329 | 20230627 | 134400 | 13672577800 | 25050 | 25050 | 25100 | 25000 | 260 |
| 330 | 20230627 | 134300 | 13666066650 | 25050 | 25000 | 25100 | 25000 | 1651 |
| 331 | 20230627 | 134200 | 13624705350 | 25000 | 25000 | 25000 | 25000 | 100 |
| 332 | 20230627 | 134100 | 13622205350 | 25000 | 25000 | 25000 | 24950 | 1313 |
| 333 | 20230627 | 134000 | 13589381150 | 25000 | 24950 | 25000 | 24950 | 260 |
| 334 | 20230627 | 133900 | 13582887900 | 24900 | 24950 | 24950 | 24900 | 151 |
| 335 | 20230627 | 133800 | 13579123700 | 24950 | 24900 | 24950 | 24850 | 1451 |
| 336 | 20230627 | 133700 | 13542973400 | 24900 | 24950 | 24950 | 24900 | 103 |
| 337 | 20230627 | 133600 | 13540406500 | 25000 | 24900 | 25000 | 24850 | 1125 |
| 338 | 20230627 | 133500 | 13512357850 | 24900 | 24950 | 25000 | 24900 | 1024 |
| 339 | 20230627 | 133400 | 13486825500 | 24950 | 24950 | 24950 | 24950 | 75 |
| 340 | 20230627 | 133300 | 13484954250 | 24950 | 24950 | 24950 | 24950 | 428 |
| 341 | 20230627 | 133200 | 13474275650 | 24950 | 24950 | 25000 | 24900 | 232 |
| 342 | 20230627 | 133100 | 13468489850 | 25000 | 24950 | 25000 | 24950 | 1380 |
| 343 | 20230627 | 133000 | 13434057850 | 24900 | 24850 | 24900 | 24850 | 439 |
| 344 | 20230627 | 132900 | 13423143700 | 24850 | 24900 | 24950 | 24850 | 616 |
| 345 | 20230627 | 132800 | 13407780200 | 24900 | 24800 | 24900 | 24750 | 959 |
| 346 | 20230627 | 132700 | 13383979000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 347 | 20230627 | 132600 | 13383979000 | 24850 | 24850 | 24850 | 24850 | 31 |
| 348 | 20230627 | 132500 | 13383208650 | 24900 | 24800 | 24900 | 24800 | 123 |
| 349 | 20230627 | 132400 | 13380146550 | 24800 | 24750 | 24800 | 24750 | 71 |
| 350 | 20230627 | 132300 | 13378388900 | 24750 | 24850 | 24850 | 24750 | 893 |
| 351 | 20230627 | 132200 | 13356230750 | 24850 | 24900 | 24900 | 24850 | 241 |
| 352 | 20230627 | 132100 | 13350241850 | 24850 | 24850 | 24850 | 24850 | 4 |
| 353 | 20230627 | 132000 | 13350142450 | 24900 | 24850 | 24900 | 24850 | 140 |
| 354 | 20230627 | 131900 | 13346663000 | 24850 | 24850 | 24850 | 24800 | 416 |
| 355 | 20230627 | 131800 | 13336326600 | 24850 | 24850 | 24850 | 24850 | 96 |
| 356 | 20230627 | 131700 | 13333941000 | 24850 | 24750 | 24850 | 24700 | 555 |
| 357 | 20230627 | 131600 | 13320209400 | 24850 | 24850 | 24850 | 24750 | 81 |
| 358 | 20230627 | 131500 | 13318201850 | 24850 | 24800 | 24900 | 24800 | 731 |
| 359 | 20230627 | 131400 | 13300043400 | 24750 | 24650 | 24750 | 24650 | 684 |
| 360 | 20230627 | 131300 | 13283145650 | 24700 | 24650 | 24700 | 24650 | 108 |
| 361 | 20230627 | 131200 | 13280478150 | 24650 | 24650 | 24650 | 24600 | 350 |
| 362 | 20230627 | 131100 | 13271852500 | 24650 | 24700 | 24700 | 24600 | 124 |
| 363 | 20230627 | 131000 | 13268801100 | 24600 | 24650 | 24750 | 24550 | 1690 |
| 364 | 20230627 | 130900 | 13227277550 | 24650 | 24800 | 24800 | 24600 | 1700 |
| 365 | 20230627 | 130800 | 13185373550 | 24750 | 24800 | 24800 | 24750 | 85 |
| 366 | 20230627 | 130700 | 13183268900 | 24800 | 24700 | 24800 | 24700 | 372 |
| 367 | 20230627 | 130600 | 13174068800 | 24700 | 24750 | 24750 | 24700 | 888 |
| 368 | 20230627 | 130500 | 13152124450 | 24800 | 24850 | 24850 | 24750 | 265 |
| 369 | 20230627 | 130400 | 13145557700 | 24800 | 24800 | 24800 | 24800 | 2 |
| 370 | 20230627 | 130300 | 13145508100 | 24850 | 24850 | 24850 | 24850 | 92 |
| 371 | 20230627 | 130200 | 13143221900 | 24800 | 24850 | 24900 | 24750 | 296 |
| 372 | 20230627 | 130100 | 13135885250 | 24900 | 24850 | 24900 | 24850 | 45 |
| 373 | 20230627 | 130000 | 13134766800 | 24900 | 24900 | 24900 | 24850 | 3 |
| 374 | 20230627 | 125900 | 13134692150 | 24900 | 24800 | 24900 | 24800 | 61 |
| 375 | 20230627 | 125800 | 13133178300 | 24800 | 24800 | 24800 | 24800 | 113 |
| 376 | 20230627 | 125700 | 13130375900 | 24800 | 24800 | 24950 | 24800 | 81 |
| 377 | 20230627 | 125600 | 13128365800 | 24800 | 24850 | 24850 | 24800 | 799 |
| 378 | 20230627 | 125500 | 13108544500 | 24950 | 24900 | 24950 | 24900 | 1098 |
| 379 | 20230627 | 125400 | 13081159400 | 24950 | 24800 | 24950 | 24800 | 226 |
| 380 | 20230627 | 125300 | 13075521000 | 24800 | 24850 | 24950 | 24750 | 1739 |
| 381 | 20230627 | 125200 | 13032352650 | 25000 | 25050 | 25050 | 24800 | 1008 |
| 382 | 20230627 | 125100 | 13007271950 | 24950 | 25050 | 25050 | 24950 | 125 |
| 383 | 20230627 | 125000 | 13004152050 | 25000 | 25000 | 25000 | 25000 | 340 |
| 384 | 20230627 | 124900 | 12995652050 | 25000 | 25050 | 25050 | 24950 | 445 |
| 385 | 20230627 | 124800 | 12984539050 | 25050 | 24950 | 25050 | 24950 | 499 |
| 386 | 20230627 | 124700 | 12972083250 | 24950 | 24950 | 25000 | 24950 | 394 |
| 387 | 20230627 | 124600 | 12962233850 | 24850 | 24900 | 24900 | 24850 | 1174 |
| 388 | 20230627 | 124500 | 12933038600 | 24950 | 24900 | 24950 | 24900 | 207 |
| 389 | 20230627 | 124400 | 12927874500 | 24900 | 25000 | 25050 | 24900 | 1440 |
| 390 | 20230627 | 124300 | 12891951000 | 25000 | 25050 | 25050 | 25000 | 74 |
| 391 | 20230627 | 124200 | 12890100950 | 25000 | 25000 | 25050 | 25000 | 308 |
| 392 | 20230627 | 124100 | 12882400900 | 25000 | 25000 | 25000 | 24950 | 1881 |
| 393 | 20230627 | 124000 | 12835378750 | 25000 | 24900 | 25000 | 24900 | 2284 |
| 394 | 20230627 | 123900 | 12778480650 | 24950 | 24950 | 24950 | 24850 | 1151 |
| 395 | 20230627 | 123800 | 12749800750 | 24950 | 25050 | 25050 | 24950 | 1212 |
| 396 | 20230627 | 123700 | 12719508450 | 25050 | 25050 | 25100 | 25050 | 1539 |
| 397 | 20230627 | 123600 | 12680955950 | 25100 | 25200 | 25200 | 25100 | 2101 |
| 398 | 20230627 | 123500 | 12628182650 | 25200 | 25100 | 25200 | 25050 | 7262 |
| 399 | 20230627 | 123400 | 12445356400 | 25100 | 24950 | 25100 | 24850 | 3263 |
| 400 | 20230627 | 123300 | 12363795000 | 24950 | 25050 | 25050 | 24950 | 1261 |
| 401 | 20230627 | 123200 | 12332282900 | 25050 | 25000 | 25050 | 25000 | 1375 |
| 402 | 20230627 | 123100 | 12297896000 | 25050 | 24950 | 25100 | 24950 | 955 |
| 403 | 20230627 | 123000 | 12273983450 | 25000 | 25050 | 25150 | 24950 | 2892 |
| 404 | 20230627 | 122900 | 12201523700 | 25150 | 24950 | 25200 | 24950 | 9405 |
| 405 | 20230627 | 122800 | 11966084350 | 24950 | 24700 | 24950 | 24700 | 3639 |
| 406 | 20230627 | 122700 | 11875575950 | 24800 | 24550 | 24800 | 24550 | 1301 |
| 407 | 20230627 | 122600 | 11843426300 | 24550 | 24600 | 24600 | 24550 | 352 |
| 408 | 20230627 | 122500 | 11834774850 | 24650 | 24650 | 24650 | 24650 | 2 |
| 409 | 20230627 | 122400 | 11834725550 | 24650 | 24650 | 24650 | 24650 | 25 |
| 410 | 20230627 | 122300 | 11834109300 | 24650 | 24600 | 24650 | 24600 | 215 |
| 411 | 20230627 | 122200 | 11828814700 | 24600 | 24600 | 24600 | 24600 | 120 |
| 412 | 20230627 | 122100 | 11825862700 | 24650 | 24650 | 24650 | 24650 | 340 |
| 413 | 20230627 | 122000 | 11817481700 | 24650 | 24600 | 24650 | 24500 | 407 |
| 414 | 20230627 | 121900 | 11807470250 | 24600 | 24450 | 24600 | 24450 | 528 |
| 415 | 20230627 | 121800 | 11794481600 | 24600 | 24550 | 24600 | 24500 | 667 |
| 416 | 20230627 | 121700 | 11778108400 | 24550 | 24500 | 24550 | 24500 | 788 |
| 417 | 20230627 | 121600 | 11758801850 | 24500 | 24500 | 24500 | 24500 | 49 |
| 418 | 20230627 | 121500 | 11757601350 | 24500 | 24450 | 24500 | 24400 | 275 |
| 419 | 20230627 | 121400 | 11750887700 | 24400 | 24450 | 24450 | 24400 | 30 |
| 420 | 20230627 | 121300 | 11750154950 | 24500 | 24450 | 24500 | 24450 | 200 |
| 421 | 20230627 | 121200 | 11745264900 | 24500 | 24450 | 24500 | 24450 | 519 |
| 422 | 20230627 | 121100 | 11732572850 | 24500 | 24450 | 24500 | 24450 | 445 |
| 423 | 20230627 | 121000 | 11721684250 | 24500 | 24500 | 24500 | 24500 | 13 |
| 424 | 20230627 | 120900 | 11721365750 | 24450 | 24300 | 24450 | 24300 | 2092 |
| 425 | 20230627 | 120800 | 11670466150 | 24300 | 24350 | 24350 | 24300 | 186 |
| 426 | 20230627 | 120700 | 11665946300 | 24300 | 24400 | 24400 | 24300 | 65 |
| 427 | 20230627 | 120600 | 11664361800 | 24400 | 24300 | 24400 | 24250 | 31 |
| 428 | 20230627 | 120500 | 11663607000 | 24300 | 24300 | 24300 | 24300 | 408 |
| 429 | 20230627 | 120400 | 11653692600 | 24300 | 24450 | 24450 | 24300 | 32 |
| 430 | 20230627 | 120300 | 11652914850 | 24300 | 24450 | 24450 | 24300 | 131 |
| 431 | 20230627 | 120200 | 11649719550 | 24450 | 24350 | 24450 | 24250 | 1434 |
| 432 | 20230627 | 120100 | 11614909150 | 24400 | 24350 | 24450 | 24300 | 938 |
| 433 | 20230627 | 120000 | 11592083500 | 24350 | 24400 | 24450 | 24350 | 25 |
| 434 | 20230627 | 115900 | 11591473850 | 24250 | 24350 | 24450 | 24250 | 1948 |
| 435 | 20230627 | 115800 | 11544159900 | 24350 | 24450 | 24450 | 24350 | 706 |
| 436 | 20230627 | 115700 | 11526902100 | 24450 | 24350 | 24450 | 24300 | 1223 |
| 437 | 20230627 | 115600 | 11497140800 | 24350 | 24400 | 24400 | 24350 | 884 |
| 438 | 20230627 | 115500 | 11475595450 | 24400 | 24450 | 24450 | 24400 | 681 |
| 439 | 20230627 | 115400 | 11458960300 | 24500 | 24500 | 24500 | 24500 | 341 |
| 440 | 20230627 | 115300 | 11450605800 | 24500 | 24500 | 24550 | 24500 | 499 |
| 441 | 20230627 | 115200 | 11438372800 | 24500 | 24550 | 24550 | 24500 | 997 |
| 442 | 20230627 | 115100 | 11413911450 | 24550 | 24550 | 24550 | 24550 | 15 |
| 443 | 20230627 | 115000 | 11413543200 | 24550 | 24550 | 24550 | 24550 | 55 |
| 444 | 20230627 | 114900 | 11412192950 | 24550 | 24600 | 24600 | 24550 | 82 |
| 445 | 20230627 | 114800 | 11410178550 | 24600 | 24600 | 24600 | 24600 | 72 |
| 446 | 20230627 | 114700 | 11408407350 | 24600 | 24600 | 24600 | 24600 | 123 |
| 447 | 20230627 | 114600 | 11405381550 | 24600 | 24600 | 24600 | 24600 | 218 |
| 448 | 20230627 | 114500 | 11400018750 | 24600 | 24700 | 24700 | 24600 | 41 |
| 449 | 20230627 | 114400 | 11399009750 | 24600 | 24700 | 24700 | 24600 | 132 |
| 450 | 20230627 | 114300 | 11395757050 | 24600 | 24700 | 24700 | 24600 | 42 |
| 451 | 20230627 | 114200 | 11394720850 | 24700 | 24750 | 24750 | 24700 | 121 |
| 452 | 20230627 | 114100 | 11391726600 | 24750 | 24600 | 24750 | 24600 | 1825 |
| 453 | 20230627 | 114000 | 11346643700 | 24650 | 24650 | 24650 | 24650 | 21 |
| 454 | 20230627 | 113900 | 11346126050 | 24650 | 24650 | 24650 | 24650 | 11 |
| 455 | 20230627 | 113800 | 11345854900 | 24550 | 24600 | 24600 | 24550 | 334 |
| 456 | 20230627 | 113700 | 11337646850 | 24600 | 24600 | 24600 | 24550 | 59 |
| 457 | 20230627 | 113600 | 11336195700 | 24600 | 24600 | 24600 | 24550 | 33 |
| 458 | 20230627 | 113500 | 11335383950 | 24600 | 24600 | 24600 | 24600 | 40 |
| 459 | 20230627 | 113400 | 11334399950 | 24600 | 24650 | 24650 | 24600 | 206 |
| 460 | 20230627 | 113300 | 11329328500 | 24650 | 24600 | 24650 | 24600 | 409 |
| 461 | 20230627 | 113200 | 11319249300 | 24650 | 24600 | 24650 | 24600 | 30 |
| 462 | 20230627 | 113100 | 11318510150 | 24550 | 24500 | 24650 | 24500 | 113 |
| 463 | 20230627 | 113000 | 11315737400 | 24500 | 24550 | 24550 | 24500 | 141 |
| 464 | 20230627 | 112900 | 11312279350 | 24500 | 24550 | 24700 | 24500 | 272 |
| 465 | 20230627 | 112800 | 11305601750 | 24550 | 24600 | 24700 | 24500 | 500 |
| 466 | 20230627 | 112700 | 11293335400 | 24600 | 24700 | 24700 | 24600 | 412 |
| 467 | 20230627 | 112600 | 11283180850 | 24650 | 24700 | 24700 | 24650 | 129 |
| 468 | 20230627 | 112500 | 11280000500 | 24750 | 24650 | 24750 | 24650 | 314 |
| 469 | 20230627 | 112400 | 11272255550 | 24650 | 24700 | 24750 | 24650 | 2010 |
| 470 | 20230627 | 112300 | 11222698300 | 24700 | 24650 | 24700 | 24650 | 584 |
| 471 | 20230627 | 112200 | 11208282850 | 24650 | 24650 | 24650 | 24600 | 317 |
| 472 | 20230627 | 112100 | 11200476300 | 24600 | 24650 | 24650 | 24600 | 381 |
| 473 | 20230627 | 112000 | 11191098700 | 24650 | 24550 | 24650 | 24500 | 951 |
| 474 | 20230627 | 111900 | 11167741250 | 24500 | 24500 | 24550 | 24500 | 381 |
| 475 | 20230627 | 111800 | 11158406700 | 24500 | 24450 | 24550 | 24450 | 159 |
| 476 | 20230627 | 111700 | 11154517050 | 24550 | 24350 | 24550 | 24350 | 260 |
| 477 | 20230627 | 111600 | 11148160800 | 24300 | 24400 | 24400 | 24300 | 2278 |
| 478 | 20230627 | 111500 | 11092677350 | 24400 | 24450 | 24450 | 24400 | 433 |
| 479 | 20230627 | 111400 | 11082102400 | 24450 | 24550 | 24600 | 24450 | 1329 |
| 480 | 20230627 | 111300 | 11049523950 | 24650 | 24600 | 24650 | 24600 | 120 |
| 481 | 20230627 | 111200 | 11046566000 | 24550 | 24600 | 24650 | 24550 | 13 |
| 482 | 20230627 | 111100 | 11046246700 | 24550 | 24550 | 24550 | 24550 | 255 |
| 483 | 20230627 | 111000 | 11039986450 | 24550 | 24550 | 24550 | 24550 | 84 |
| 484 | 20230627 | 110900 | 11037924250 | 24550 | 24600 | 24600 | 24550 | 299 |
| 485 | 20230627 | 110800 | 11030580200 | 24600 | 24600 | 24650 | 24600 | 154 |
| 486 | 20230627 | 110700 | 11026786850 | 24600 | 24650 | 24650 | 24600 | 18 |
| 487 | 20230627 | 110600 | 11026343400 | 24550 | 24650 | 24650 | 24550 | 234 |
| 488 | 20230627 | 110500 | 11020598600 | 24650 | 24600 | 24650 | 24600 | 219 |
| 489 | 20230627 | 110400 | 11015204900 | 24550 | 24550 | 24600 | 24500 | 570 |
| 490 | 20230627 | 110300 | 11001228050 | 24600 | 24550 | 24600 | 24550 | 240 |
| 491 | 20230627 | 110200 | 10995324650 | 24600 | 24650 | 24750 | 24550 | 44 |
| 492 | 20230627 | 110100 | 10994239700 | 24650 | 24500 | 24650 | 24500 | 567 |
| 493 | 20230627 | 110000 | 10980319350 | 24500 | 24500 | 24550 | 24450 | 929 |
| 494 | 20230627 | 105900 | 10957557600 | 24500 | 24650 | 24650 | 24500 | 1222 |
| 495 | 20230627 | 105800 | 10927492500 | 24650 | 24700 | 24800 | 24650 | 90 |
| 496 | 20230627 | 105700 | 10925266000 | 24650 | 24700 | 24700 | 24650 | 5 |
| 497 | 20230627 | 105600 | 10925142600 | 24700 | 24650 | 24700 | 24600 | 169 |
| 498 | 20230627 | 105500 | 10920977050 | 24700 | 24800 | 24800 | 24700 | 193 |
| 499 | 20230627 | 105400 | 10916199850 | 24650 | 24800 | 24850 | 24650 | 286 |
| 500 | 20230627 | 105300 | 10909107200 | 24800 | 24700 | 24800 | 24700 | 383 |
| 501 | 20230627 | 105200 | 10899624350 | 24650 | 24650 | 24650 | 24600 | 524 |
| 502 | 20230627 | 105100 | 10886709750 | 24650 | 24550 | 24650 | 24550 | 346 |
| 503 | 20230627 | 105000 | 10878200400 | 24650 | 24550 | 24650 | 24450 | 1557 |
| 504 | 20230627 | 104900 | 10840038350 | 24500 | 24650 | 24650 | 24500 | 1427 |
| 505 | 20230627 | 104800 | 10804978150 | 24600 | 24800 | 24800 | 24600 | 2247 |
| 506 | 20230627 | 104700 | 10749600500 | 24700 | 24700 | 24800 | 24600 | 2832 |
| 507 | 20230627 | 104600 | 10679728400 | 24750 | 24750 | 24800 | 24750 | 388 |
| 508 | 20230627 | 104500 | 10670125350 | 24750 | 24750 | 24850 | 24700 | 1292 |
| 509 | 20230627 | 104400 | 10638179300 | 24850 | 24800 | 24900 | 24800 | 874 |
| 510 | 20230627 | 104300 | 10616502000 | 24850 | 24950 | 25000 | 24800 | 2703 |
| 511 | 20230627 | 104200 | 10549202350 | 24950 | 25000 | 25000 | 24900 | 689 |
| 512 | 20230627 | 104100 | 10532012100 | 25050 | 25000 | 25100 | 24950 | 1908 |
| 513 | 20230627 | 104000 | 10484271550 | 25000 | 25050 | 25050 | 25000 | 1206 |
| 514 | 20230627 | 103900 | 10454107700 | 25050 | 24800 | 25100 | 24800 | 2202 |
| 515 | 20230627 | 103800 | 10399182150 | 24800 | 24900 | 24900 | 24750 | 431 |
| 516 | 20230627 | 103700 | 10388493550 | 24900 | 24800 | 24900 | 24700 | 1273 |
| 517 | 20230627 | 103600 | 10357012400 | 24800 | 24850 | 24900 | 24750 | 436 |
| 518 | 20230627 | 103500 | 10346189700 | 24900 | 24950 | 25000 | 24900 | 526 |
| 519 | 20230627 | 103400 | 10333085100 | 24950 | 24800 | 24950 | 24750 | 1199 |
| 520 | 20230627 | 103300 | 10303327150 | 24800 | 24950 | 25000 | 24800 | 677 |
| 521 | 20230627 | 103200 | 10286476400 | 25000 | 25050 | 25050 | 25000 | 758 |
| 522 | 20230627 | 103100 | 10267515850 | 25050 | 25050 | 25150 | 25000 | 1081 |
| 523 | 20230627 | 103000 | 10240392550 | 25100 | 25050 | 25100 | 25000 | 742 |
| 524 | 20230627 | 102900 | 10221814700 | 25100 | 24950 | 25100 | 24900 | 1648 |
| 525 | 20230627 | 102800 | 10180603650 | 24950 | 25000 | 25000 | 24900 | 807 |
| 526 | 20230627 | 102700 | 10160462450 | 25000 | 24950 | 25050 | 24950 | 486 |
| 527 | 20230627 | 102600 | 10148311900 | 24850 | 24750 | 24900 | 24750 | 450 |
| 528 | 20230627 | 102500 | 10137135600 | 24750 | 24850 | 24850 | 24750 | 726 |
| 529 | 20230627 | 102400 | 10119118700 | 24850 | 24800 | 24850 | 24750 | 128 |
| 530 | 20230627 | 102300 | 10115945200 | 24850 | 24800 | 24850 | 24700 | 1032 |
| 531 | 20230627 | 102200 | 10090392500 | 24850 | 24700 | 24850 | 24700 | 773 |
| 532 | 20230627 | 102100 | 10071229300 | 24700 | 24900 | 24900 | 24700 | 2520 |
| 533 | 20230627 | 102000 | 10008687200 | 24950 | 25000 | 25000 | 24900 | 1498 |
| 534 | 20230627 | 101900 | 9971292300 | 25000 | 24950 | 25100 | 24950 | 1308 |
| 535 | 20230627 | 101800 | 9938595100 | 24950 | 25000 | 25100 | 24900 | 1804 |
| 536 | 20230627 | 101700 | 9893546050 | 25050 | 25000 | 25100 | 24850 | 1834 |
| 537 | 20230627 | 101600 | 9847740450 | 25000 | 25250 | 25250 | 25000 | 4012 |
| 538 | 20230627 | 101500 | 9746872300 | 25250 | 25050 | 25350 | 25050 | 5732 |
| 539 | 20230627 | 101400 | 9602294450 | 25150 | 25000 | 25200 | 25000 | 7005 |
| 540 | 20230627 | 101300 | 9426321550 | 25000 | 24900 | 25050 | 24850 | 3198 |
| 541 | 20230627 | 101200 | 9346466650 | 24850 | 24800 | 24850 | 24750 | 1100 |
| 542 | 20230627 | 101100 | 9319156450 | 24800 | 24850 | 24850 | 24750 | 1698 |
| 543 | 20230627 | 101000 | 9277054600 | 24850 | 24550 | 24850 | 24550 | 3858 |
| 544 | 20230627 | 100900 | 9181812650 | 24550 | 24600 | 24600 | 24550 | 1219 |
| 545 | 20230627 | 100800 | 9151871500 | 24600 | 24600 | 24650 | 24600 | 588 |
| 546 | 20230627 | 100700 | 9137402650 | 24550 | 24650 | 24650 | 24550 | 1015 |
| 547 | 20230627 | 100600 | 9112424400 | 24650 | 24650 | 24650 | 24600 | 1041 |
| 548 | 20230627 | 100500 | 9086769750 | 24600 | 24550 | 24650 | 24550 | 1300 |
| 549 | 20230627 | 100400 | 9054760550 | 24550 | 24500 | 24600 | 24450 | 1386 |
| 550 | 20230627 | 100300 | 9020742000 | 24450 | 24400 | 24500 | 24350 | 1676 |
| 551 | 20230627 | 100200 | 8979766350 | 24400 | 24300 | 24450 | 24300 | 480 |
| 552 | 20230627 | 100100 | 8968055850 | 24400 | 24150 | 24400 | 24150 | 930 |
| 553 | 20230627 | 100000 | 8945456800 | 24150 | 24350 | 24350 | 24150 | 3000 |
| 554 | 20230627 | 095900 | 8872883300 | 24350 | 24400 | 24450 | 24200 | 3017 |
| 555 | 20230627 | 095800 | 8799633800 | 24450 | 24400 | 24500 | 24400 | 1092 |
| 556 | 20230627 | 095700 | 8772952150 | 24400 | 24450 | 24450 | 24300 | 2202 |
| 557 | 20230627 | 095600 | 8719292900 | 24450 | 24450 | 24500 | 24250 | 5425 |
| 558 | 20230627 | 095500 | 8587125350 | 24500 | 24500 | 24550 | 24450 | 1203 |
| 559 | 20230627 | 095400 | 8557635850 | 24450 | 24550 | 24550 | 24450 | 1784 |
| 560 | 20230627 | 095300 | 8513927250 | 24500 | 24500 | 24550 | 24500 | 1318 |
| 561 | 20230627 | 095200 | 8481629750 | 24550 | 24500 | 24550 | 24500 | 1451 |
| 562 | 20230627 | 095100 | 8446055700 | 24500 | 24600 | 24650 | 24500 | 3932 |
| 563 | 20230627 | 095000 | 8349404850 | 24600 | 24800 | 24850 | 24600 | 9032 |
| 564 | 20230627 | 094900 | 8126344100 | 24850 | 25000 | 25000 | 24700 | 7552 |
| 565 | 20230627 | 094800 | 7938696950 | 25000 | 25250 | 25450 | 24900 | 22915 |
| 566 | 20230627 | 094700 | 7361035150 | 25300 | 25450 | 25600 | 25050 | 27820 |
| 567 | 20230627 | 094600 | 6655973950 | 25450 | 24800 | 25500 | 24700 | 23137 |
| 568 | 20230627 | 094500 | 6072234700 | 24800 | 24700 | 25000 | 24650 | 4732 |
| 569 | 20230627 | 094400 | 5954584850 | 24700 | 25100 | 25300 | 24600 | 21575 |
| 570 | 20230627 | 094300 | 5416010750 | 25100 | 24650 | 25200 | 24650 | 17273 |
| 571 | 20230627 | 094200 | 4985582700 | 24650 | 24450 | 24650 | 24450 | 7127 |
| 572 | 20230627 | 094100 | 4810664750 | 24500 | 24400 | 24500 | 24350 | 3627 |
| 573 | 20230627 | 094000 | 4721990000 | 24400 | 24350 | 24450 | 24300 | 5167 |
| 574 | 20230627 | 093900 | 4595931900 | 24300 | 24300 | 24350 | 24200 | 1485 |
| 575 | 20230627 | 093800 | 4559787000 | 24300 | 24100 | 24300 | 24100 | 1304 |
| 576 | 20230627 | 093700 | 4528236600 | 24100 | 24100 | 24100 | 24050 | 858 |
| 577 | 20230627 | 093600 | 4507569650 | 24100 | 24200 | 24200 | 24100 | 998 |
| 578 | 20230627 | 093500 | 4483481950 | 24200 | 24200 | 24200 | 24150 | 632 |
| 579 | 20230627 | 093400 | 4468217750 | 24150 | 24250 | 24300 | 24150 | 1362 |
| 580 | 20230627 | 093300 | 4435242650 | 24300 | 24350 | 24400 | 24200 | 1326 |
| 581 | 20230627 | 093200 | 4403060250 | 24350 | 24300 | 24400 | 24250 | 6002 |
| 582 | 20230627 | 093100 | 4257011250 | 24250 | 24100 | 24250 | 24100 | 1515 |
| 583 | 20230627 | 093000 | 4220364450 | 24100 | 24100 | 24150 | 24050 | 2256 |
| 584 | 20230627 | 092900 | 4166019050 | 24100 | 24200 | 24250 | 24100 | 1429 |
| 585 | 20230627 | 092800 | 4131464800 | 24200 | 24200 | 24250 | 24100 | 4179 |
| 586 | 20230627 | 092700 | 4030489800 | 24250 | 24100 | 24250 | 24100 | 1652 |
| 587 | 20230627 | 092600 | 3990577150 | 24150 | 24150 | 24200 | 24050 | 1323 |
| 588 | 20230627 | 092500 | 3958655550 | 24150 | 24100 | 24150 | 24000 | 2674 |
| 589 | 20230627 | 092400 | 3894269550 | 24100 | 24000 | 24150 | 23900 | 1353 |
| 590 | 20230627 | 092300 | 3861721500 | 24050 | 24000 | 24100 | 23900 | 6593 |
| 591 | 20230627 | 092200 | 3703515450 | 23950 | 24000 | 24050 | 23850 | 3188 |
| 592 | 20230627 | 092100 | 3627037650 | 24000 | 23800 | 24000 | 23750 | 3234 |
| 593 | 20230627 | 092000 | 3549839950 | 23800 | 23850 | 23850 | 23650 | 7522 |
| 594 | 20230627 | 091900 | 3371421300 | 23850 | 23950 | 23950 | 23850 | 3124 |
| 595 | 20230627 | 091800 | 3296853600 | 23950 | 23900 | 23950 | 23850 | 730 |
| 596 | 20230627 | 091700 | 3279425450 | 23850 | 23800 | 24000 | 23800 | 1533 |
| 597 | 20230627 | 091600 | 3242763950 | 23750 | 23800 | 23900 | 23650 | 3822 |
| 598 | 20230627 | 091500 | 3151800850 | 23800 | 23850 | 23900 | 23600 | 11576 |
| 599 | 20230627 | 091400 | 2877087100 | 23850 | 23900 | 24000 | 23850 | 3201 |
| 600 | 20230627 | 091300 | 2800729700 | 23850 | 24050 | 24050 | 23850 | 2520 |
| 601 | 20230627 | 091200 | 2740493700 | 24050 | 24000 | 24100 | 23900 | 2801 |
| 602 | 20230627 | 091100 | 2673380000 | 24000 | 24000 | 24100 | 23900 | 6272 |
| 603 | 20230627 | 091000 | 2522878050 | 23950 | 23950 | 24100 | 23850 | 4461 |
| 604 | 20230627 | 090900 | 2416076900 | 23950 | 24200 | 24200 | 23900 | 3511 |
| 605 | 20230627 | 090800 | 2331846700 | 24050 | 24050 | 24400 | 24000 | 4348 |
| 606 | 20230627 | 090700 | 2226531650 | 24000 | 24000 | 24250 | 23850 | 7810 |
| 607 | 20230627 | 090600 | 2039332650 | 23950 | 24300 | 24350 | 23950 | 5996 |
| 608 | 20230627 | 090500 | 1894326300 | 24150 | 24050 | 24450 | 24000 | 7334 |
| 609 | 20230627 | 090400 | 1716511500 | 24000 | 24300 | 24350 | 24000 | 11966 |
| 610 | 20230627 | 090300 | 1427352000 | 24350 | 24450 | 24500 | 24300 | 5669 |
| 611 | 20230627 | 090200 | 1288889450 | 24400 | 24100 | 24600 | 24100 | 14198 |
| 612 | 20230627 | 090100 | 942135700 | 24100 | 23850 | 24200 | 23750 | 13012 |
| 613 | 20230627 | 090000 | 629848400 | 23850 | 24100 | 24200 | 23800 | 25760 |