34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 192200 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 7180 |
| 3 | 20230627 | 192100 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 4 | 20230627 | 192000 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 5 | 20230627 | 191900 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 6 | 20230627 | 191800 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 7 | 20230627 | 191700 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 8 | 20230627 | 191600 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 9 | 20230627 | 191500 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 10 | 20230627 | 191400 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 11 | 20230627 | 191300 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 12 | 20230627 | 191200 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 13 | 20230627 | 191100 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 14 | 20230627 | 191000 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 15 | 20230627 | 190900 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 16 | 20230627 | 190800 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 17 | 20230627 | 190700 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 18 | 20230627 | 190600 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 19 | 20230627 | 190500 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 20 | 20230627 | 190400 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 21 | 20230627 | 190300 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 22 | 20230627 | 190200 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 23 | 20230627 | 190100 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 24 | 20230627 | 190000 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 25 | 20230627 | 185900 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 26 | 20230627 | 185800 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 27 | 20230627 | 185700 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 28 | 20230627 | 185600 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 29 | 20230627 | 185500 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 30 | 20230627 | 185400 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 31 | 20230627 | 185300 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 32 | 20230627 | 185200 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 7180 |
| 33 | 20230627 | 185100 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 34 | 20230627 | 185000 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 35 | 20230627 | 184900 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 36 | 20230627 | 184800 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 37 | 20230627 | 184700 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 38 | 20230627 | 184600 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 39 | 20230627 | 184500 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 40 | 20230627 | 184400 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 41 | 20230627 | 184300 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 42 | 20230627 | 184200 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 43 | 20230627 | 184100 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 44 | 20230627 | 184000 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 45 | 20230627 | 183900 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 46 | 20230627 | 183800 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 47 | 20230627 | 183700 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 48 | 20230627 | 183600 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 49 | 20230627 | 183500 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 50 | 20230627 | 183400 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 51 | 20230627 | 183300 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 52 | 20230627 | 183200 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 53 | 20230627 | 183100 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 54 | 20230627 | 183000 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 55 | 20230627 | 182900 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 56 | 20230627 | 182800 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 57 | 20230627 | 182700 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 58 | 20230627 | 182600 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 59 | 20230627 | 182500 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 60 | 20230627 | 182400 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 61 | 20230627 | 182300 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 62 | 20230627 | 182200 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 7180 |
| 63 | 20230627 | 182100 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 64 | 20230627 | 182000 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 65 | 20230627 | 181900 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 66 | 20230627 | 181800 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 67 | 20230627 | 181700 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 68 | 20230627 | 181600 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 69 | 20230627 | 181500 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 70 | 20230627 | 181400 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 71 | 20230627 | 181300 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 72 | 20230627 | 181200 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 73 | 20230627 | 181100 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 74 | 20230627 | 181000 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 75 | 20230627 | 180900 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 76 | 20230627 | 180800 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 77 | 20230627 | 180700 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 78 | 20230627 | 180600 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 79 | 20230627 | 180500 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 80 | 20230627 | 180400 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 81 | 20230627 | 180300 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 82 | 20230627 | 180200 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 83 | 20230627 | 180100 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 84 | 20230627 | 180000 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 85 | 20230627 | 175900 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 86 | 20230627 | 175800 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 87 | 20230627 | 175700 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 88 | 20230627 | 175600 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 89 | 20230627 | 175500 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 90 | 20230627 | 175400 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 91 | 20230627 | 175300 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 92 | 20230627 | 175200 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 7180 |
| 93 | 20230627 | 175100 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 94 | 20230627 | 175000 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 95 | 20230627 | 174900 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 96 | 20230627 | 174800 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 97 | 20230627 | 174700 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 98 | 20230627 | 174600 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 99 | 20230627 | 174500 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 100 | 20230627 | 174400 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 101 | 20230627 | 174300 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 102 | 20230627 | 174200 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 103 | 20230627 | 174100 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 104 | 20230627 | 174000 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 105 | 20230627 | 173900 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 106 | 20230627 | 173800 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 107 | 20230627 | 173700 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 108 | 20230627 | 173600 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 109 | 20230627 | 173500 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 110 | 20230627 | 173400 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 111 | 20230627 | 173300 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 112 | 20230627 | 173200 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 113 | 20230627 | 173100 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 114 | 20230627 | 173000 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 115 | 20230627 | 172900 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 116 | 20230627 | 172800 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 117 | 20230627 | 172700 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 118 | 20230627 | 172600 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 119 | 20230627 | 172500 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 120 | 20230627 | 172400 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 121 | 20230627 | 172300 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 122 | 20230627 | 172200 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 7180 |
| 123 | 20230627 | 172100 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 124 | 20230627 | 172000 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 125 | 20230627 | 171900 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 126 | 20230627 | 171800 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 127 | 20230627 | 171700 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 128 | 20230627 | 171600 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 129 | 20230627 | 171500 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 130 | 20230627 | 171400 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 131 | 20230627 | 171300 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 132 | 20230627 | 171200 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 133 | 20230627 | 171100 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 134 | 20230627 | 171000 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 135 | 20230627 | 170900 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 136 | 20230627 | 170800 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 137 | 20230627 | 170700 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 138 | 20230627 | 170600 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 139 | 20230627 | 170500 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 140 | 20230627 | 170400 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 141 | 20230627 | 170300 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 142 | 20230627 | 170200 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 143 | 20230627 | 170100 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 144 | 20230627 | 170000 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 145 | 20230627 | 165900 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 146 | 20230627 | 165800 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 147 | 20230627 | 165700 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 148 | 20230627 | 165600 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 149 | 20230627 | 165500 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 150 | 20230627 | 165400 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 151 | 20230627 | 165300 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 152 | 20230627 | 165200 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 7180 |
| 153 | 20230627 | 165100 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 154 | 20230627 | 165000 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 155 | 20230627 | 164900 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 156 | 20230627 | 164800 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 157 | 20230627 | 164700 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 158 | 20230627 | 164600 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 159 | 20230627 | 164500 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 160 | 20230627 | 164400 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 161 | 20230627 | 164300 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 162 | 20230627 | 164200 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 163 | 20230627 | 164100 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 164 | 20230627 | 164000 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 165 | 20230627 | 163900 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 166 | 20230627 | 163800 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 167 | 20230627 | 163700 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 168 | 20230627 | 163600 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 169 | 20230627 | 163500 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 170 | 20230627 | 163400 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 171 | 20230627 | 163300 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 172 | 20230627 | 163200 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 173 | 20230627 | 163100 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 174 | 20230627 | 163000 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 175 | 20230627 | 162900 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 176 | 20230627 | 162800 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 177 | 20230627 | 162700 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 178 | 20230627 | 162600 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 179 | 20230627 | 162500 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 180 | 20230627 | 162400 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 181 | 20230627 | 162300 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 182 | 20230627 | 162200 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 7180 |
| 183 | 20230627 | 162100 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 184 | 20230627 | 162000 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 185 | 20230627 | 161900 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 186 | 20230627 | 161800 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 187 | 20230627 | 161700 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 188 | 20230627 | 161600 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 189 | 20230627 | 161500 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 190 | 20230627 | 161400 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 191 | 20230627 | 161300 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 192 | 20230627 | 161200 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 193 | 20230627 | 161100 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 194 | 20230627 | 161000 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 195 | 20230627 | 160900 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 196 | 20230627 | 160800 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 197 | 20230627 | 160700 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 198 | 20230627 | 160600 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 199 | 20230627 | 160500 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 200 | 20230627 | 160400 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 201 | 20230627 | 160300 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 202 | 20230627 | 160200 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 203 | 20230627 | 160100 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 204 | 20230627 | 160000 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 205 | 20230627 | 155900 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 206 | 20230627 | 155800 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 207 | 20230627 | 155700 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 208 | 20230627 | 155600 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 209 | 20230627 | 155500 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 210 | 20230627 | 155400 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 211 | 20230627 | 155300 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 212 | 20230627 | 155200 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 7180 |
| 213 | 20230627 | 155100 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 214 | 20230627 | 155000 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 215 | 20230627 | 154900 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 216 | 20230627 | 154800 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 217 | 20230627 | 154700 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 218 | 20230627 | 154600 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 219 | 20230627 | 154500 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 220 | 20230627 | 154400 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 221 | 20230627 | 154300 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 222 | 20230627 | 154200 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 223 | 20230627 | 154100 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 224 | 20230627 | 154000 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 225 | 20230627 | 153900 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 226 | 20230627 | 153800 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 227 | 20230627 | 153700 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 228 | 20230627 | 153600 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 229 | 20230627 | 153500 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 230 | 20230627 | 153400 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 231 | 20230627 | 153300 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 232 | 20230627 | 153200 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 233 | 20230627 | 153100 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 234 | 20230627 | 153000 | 23809945900 | 42300 | 42300 | 42300 | 42300 | 7180 |
| 235 | 20230627 | 152900 | 23506231900 | 42350 | 42350 | 42350 | 42350 | 0 |
| 236 | 20230627 | 152800 | 23506231900 | 42350 | 42350 | 42350 | 42350 | 0 |
| 237 | 20230627 | 152700 | 23506231900 | 42350 | 42350 | 42350 | 42350 | 0 |
| 238 | 20230627 | 152600 | 23506231900 | 42350 | 42350 | 42350 | 42350 | 0 |
| 239 | 20230627 | 152500 | 23506231900 | 42350 | 42350 | 42350 | 42350 | 0 |
| 240 | 20230627 | 152400 | 23506231900 | 42350 | 42350 | 42350 | 42350 | 0 |
| 241 | 20230627 | 152300 | 23506231900 | 42350 | 42350 | 42350 | 42350 | 0 |
| 242 | 20230627 | 152200 | 23506231900 | 42350 | 42350 | 42350 | 42350 | 0 |
| 243 | 20230627 | 152100 | 23506231900 | 42350 | 42350 | 42350 | 42350 | 0 |
| 244 | 20230627 | 152000 | 23506231900 | 42350 | 42350 | 42350 | 42350 | 0 |
| 245 | 20230627 | 151900 | 23506231900 | 42350 | 42450 | 42500 | 42350 | 3559 |
| 246 | 20230627 | 151800 | 23355396050 | 42450 | 42400 | 42500 | 42400 | 1314 |
| 247 | 20230627 | 151700 | 23299647650 | 42450 | 42400 | 42450 | 42400 | 622 |
| 248 | 20230627 | 151600 | 23273265150 | 42450 | 42450 | 42450 | 42350 | 2690 |
| 249 | 20230627 | 151500 | 23159209950 | 42450 | 42450 | 42500 | 42400 | 899 |
| 250 | 20230627 | 151400 | 23121048800 | 42450 | 42450 | 42500 | 42450 | 655 |
| 251 | 20230627 | 151300 | 23093238150 | 42500 | 42500 | 42500 | 42450 | 208 |
| 252 | 20230627 | 151200 | 23084402900 | 42500 | 42550 | 42550 | 42500 | 1186 |
| 253 | 20230627 | 151100 | 23033946750 | 42500 | 42500 | 42550 | 42500 | 544 |
| 254 | 20230627 | 151000 | 23010823450 | 42550 | 42500 | 42550 | 42500 | 384 |
| 255 | 20230627 | 150900 | 22994498200 | 42500 | 42450 | 42500 | 42400 | 399 |
| 256 | 20230627 | 150800 | 22977561550 | 42450 | 42600 | 42650 | 42450 | 2445 |
| 257 | 20230627 | 150700 | 22873518150 | 42650 | 42600 | 42650 | 42600 | 542 |
| 258 | 20230627 | 150600 | 22850421850 | 42650 | 42700 | 42700 | 42600 | 1440 |
| 259 | 20230627 | 150500 | 22789013150 | 42700 | 42800 | 42800 | 42650 | 1316 |
| 260 | 20230627 | 150400 | 22732822250 | 42800 | 42750 | 42800 | 42650 | 2939 |
| 261 | 20230627 | 150300 | 22607199300 | 42800 | 42850 | 42850 | 42800 | 566 |
| 262 | 20230627 | 150200 | 22582962950 | 42800 | 42800 | 42900 | 42800 | 1071 |
| 263 | 20230627 | 150100 | 22537084350 | 42850 | 42750 | 42850 | 42750 | 783 |
| 264 | 20230627 | 150000 | 22503582650 | 42750 | 42650 | 42850 | 42650 | 2474 |
| 265 | 20230627 | 145900 | 22397816650 | 42650 | 42700 | 42750 | 42650 | 936 |
| 266 | 20230627 | 145800 | 22357844200 | 42700 | 42900 | 43000 | 42650 | 6394 |
| 267 | 20230627 | 145700 | 22083913300 | 42900 | 42600 | 42900 | 42550 | 3884 |
| 268 | 20230627 | 145600 | 21917976400 | 42600 | 42450 | 42600 | 42400 | 1179 |
| 269 | 20230627 | 145500 | 21867883800 | 42450 | 42500 | 42500 | 42350 | 699 |
| 270 | 20230627 | 145400 | 21838202550 | 42550 | 42200 | 42550 | 42200 | 5624 |
| 271 | 20230627 | 145300 | 21599603000 | 42200 | 42200 | 42250 | 42200 | 594 |
| 272 | 20230627 | 145200 | 21574528550 | 42150 | 42150 | 42200 | 42100 | 403 |
| 273 | 20230627 | 145100 | 21557547050 | 42150 | 42100 | 42200 | 42100 | 400 |
| 274 | 20230627 | 145000 | 21540694550 | 42100 | 42050 | 42100 | 42050 | 434 |
| 275 | 20230627 | 144900 | 21522429850 | 42050 | 42050 | 42100 | 42050 | 415 |
| 276 | 20230627 | 144800 | 21504974150 | 42050 | 42100 | 42150 | 42050 | 458 |
| 277 | 20230627 | 144700 | 21485702200 | 42100 | 42050 | 42150 | 42050 | 475 |
| 278 | 20230627 | 144600 | 21465714000 | 42050 | 42150 | 42200 | 42050 | 1512 |
| 279 | 20230627 | 144500 | 21402041600 | 42150 | 42150 | 42150 | 42100 | 247 |
| 280 | 20230627 | 144400 | 21391636700 | 42150 | 42100 | 42150 | 42100 | 436 |
| 281 | 20230627 | 144300 | 21373268150 | 42100 | 42150 | 42150 | 42100 | 423 |
| 282 | 20230627 | 144200 | 21355444900 | 42150 | 42200 | 42250 | 42100 | 1023 |
| 283 | 20230627 | 144100 | 21312300450 | 42200 | 42200 | 42250 | 42200 | 697 |
| 284 | 20230627 | 144000 | 21282858950 | 42200 | 42350 | 42400 | 42050 | 2087 |
| 285 | 20230627 | 143900 | 21194641350 | 42400 | 42300 | 42400 | 42300 | 658 |
| 286 | 20230627 | 143800 | 21166776850 | 42300 | 42300 | 42350 | 42300 | 2038 |
| 287 | 20230627 | 143700 | 21080535500 | 42300 | 42050 | 42350 | 42050 | 2976 |
| 288 | 20230627 | 143600 | 20954801400 | 42050 | 42100 | 42150 | 42050 | 654 |
| 289 | 20230627 | 143500 | 20927287550 | 42100 | 42000 | 42100 | 42000 | 629 |
| 290 | 20230627 | 143400 | 20900822600 | 42000 | 42050 | 42050 | 42000 | 397 |
| 291 | 20230627 | 143300 | 20884140050 | 42000 | 42100 | 42100 | 42000 | 1899 |
| 292 | 20230627 | 143200 | 20804307650 | 42100 | 42050 | 42100 | 42050 | 633 |
| 293 | 20230627 | 143100 | 20777678350 | 42050 | 42050 | 42100 | 42000 | 437 |
| 294 | 20230627 | 143000 | 20759300450 | 42050 | 41950 | 42050 | 41950 | 641 |
| 295 | 20230627 | 142900 | 20732383750 | 41950 | 41850 | 41950 | 41850 | 2865 |
| 296 | 20230627 | 142800 | 20612335800 | 41850 | 42050 | 42050 | 41850 | 7364 |
| 297 | 20230627 | 142700 | 20303628650 | 42050 | 42150 | 42150 | 42000 | 11433 |
| 298 | 20230627 | 142600 | 19822885100 | 42150 | 42250 | 42250 | 42150 | 6271 |
| 299 | 20230627 | 142500 | 19558303150 | 42250 | 42200 | 42300 | 42200 | 272 |
| 300 | 20230627 | 142400 | 19546812900 | 42200 | 42250 | 42250 | 42200 | 195 |
| 301 | 20230627 | 142300 | 19538575500 | 42250 | 42250 | 42250 | 42250 | 1270 |
| 302 | 20230627 | 142200 | 19484918000 | 42250 | 42200 | 42300 | 42200 | 167 |
| 303 | 20230627 | 142100 | 19477861200 | 42250 | 42250 | 42300 | 42200 | 923 |
| 304 | 20230627 | 142000 | 19438865600 | 42250 | 42250 | 42300 | 42250 | 350 |
| 305 | 20230627 | 141900 | 19424077600 | 42250 | 42250 | 42300 | 42250 | 509 |
| 306 | 20230627 | 141800 | 19402562950 | 42250 | 42250 | 42300 | 42250 | 1284 |
| 307 | 20230627 | 141700 | 19348294100 | 42250 | 42300 | 42300 | 42250 | 607 |
| 308 | 20230627 | 141600 | 19322634450 | 42300 | 42300 | 42350 | 42300 | 519 |
| 309 | 20230627 | 141500 | 19300680700 | 42300 | 42350 | 42350 | 42300 | 392 |
| 310 | 20230627 | 141400 | 19284097500 | 42350 | 42350 | 42400 | 42350 | 209 |
| 311 | 20230627 | 141300 | 19275244900 | 42350 | 42350 | 42400 | 42350 | 188 |
| 312 | 20230627 | 141200 | 19267283000 | 42350 | 42350 | 42400 | 42350 | 392 |
| 313 | 20230627 | 141100 | 19250681750 | 42400 | 42400 | 42450 | 42400 | 389 |
| 314 | 20230627 | 141000 | 19234182700 | 42400 | 42400 | 42400 | 42400 | 399 |
| 315 | 20230627 | 140900 | 19217265100 | 42400 | 42400 | 42400 | 42350 | 278 |
| 316 | 20230627 | 140800 | 19205480900 | 42450 | 42400 | 42450 | 42400 | 426 |
| 317 | 20230627 | 140700 | 19187413600 | 42400 | 42450 | 42450 | 42400 | 682 |
| 318 | 20230627 | 140600 | 19158465700 | 42450 | 42500 | 42550 | 42450 | 325 |
| 319 | 20230627 | 140500 | 19144660250 | 42500 | 42500 | 42550 | 42450 | 978 |
| 320 | 20230627 | 140400 | 19103103250 | 42500 | 42350 | 42500 | 42350 | 591 |
| 321 | 20230627 | 140300 | 19078033250 | 42350 | 42350 | 42400 | 42350 | 271 |
| 322 | 20230627 | 140200 | 19066553900 | 42300 | 42250 | 42300 | 42200 | 554 |
| 323 | 20230627 | 140100 | 19043139100 | 42250 | 42150 | 42250 | 42150 | 1234 |
| 324 | 20230627 | 140000 | 18991064050 | 42150 | 42200 | 42200 | 42150 | 1882 |
| 325 | 20230627 | 135900 | 18911684900 | 42150 | 42250 | 42250 | 42150 | 1497 |
| 326 | 20230627 | 135800 | 18848505050 | 42250 | 42250 | 42300 | 42250 | 180 |
| 327 | 20230627 | 135700 | 18840900000 | 42250 | 42250 | 42300 | 42250 | 675 |
| 328 | 20230627 | 135600 | 18812374850 | 42250 | 42250 | 42300 | 42200 | 417 |
| 329 | 20230627 | 135500 | 18794751250 | 42250 | 42250 | 42300 | 42200 | 111 |
| 330 | 20230627 | 135400 | 18790062200 | 42250 | 42200 | 42250 | 42200 | 883 |
| 331 | 20230627 | 135300 | 18752784400 | 42200 | 42300 | 42350 | 42200 | 2775 |
| 332 | 20230627 | 135200 | 18635528200 | 42300 | 42250 | 42350 | 42250 | 390 |
| 333 | 20230627 | 135100 | 18619033950 | 42300 | 42300 | 42350 | 42200 | 1325 |
| 334 | 20230627 | 135000 | 18563044600 | 42300 | 42250 | 42350 | 42200 | 257 |
| 335 | 20230627 | 134900 | 18552181600 | 42250 | 42100 | 42300 | 42100 | 2857 |
| 336 | 20230627 | 134800 | 18431773200 | 42100 | 42200 | 42200 | 42100 | 4178 |
| 337 | 20230627 | 134700 | 18255643100 | 42200 | 42350 | 42350 | 42200 | 10051 |
| 338 | 20230627 | 134600 | 17830944800 | 42350 | 42350 | 42350 | 42300 | 615 |
| 339 | 20230627 | 134500 | 17804926750 | 42350 | 42300 | 42350 | 42300 | 207 |
| 340 | 20230627 | 134400 | 17796161600 | 42350 | 42350 | 42400 | 42300 | 241 |
| 341 | 20230627 | 134300 | 17785958900 | 42300 | 42350 | 42400 | 42300 | 2485 |
| 342 | 20230627 | 134200 | 17680721700 | 42350 | 42350 | 42400 | 42350 | 472 |
| 343 | 20230627 | 134100 | 17660726500 | 42350 | 42350 | 42400 | 42350 | 313 |
| 344 | 20230627 | 134000 | 17647465550 | 42350 | 42400 | 42400 | 42350 | 898 |
| 345 | 20230627 | 133900 | 17609424500 | 42400 | 42400 | 42400 | 42400 | 343 |
| 346 | 20230627 | 133800 | 17594881300 | 42400 | 42400 | 42400 | 42350 | 319 |
| 347 | 20230627 | 133700 | 17581361000 | 42450 | 42350 | 42450 | 42350 | 250 |
| 348 | 20230627 | 133600 | 17570765200 | 42350 | 42350 | 42400 | 42350 | 527 |
| 349 | 20230627 | 133500 | 17548433400 | 42350 | 42350 | 42400 | 42350 | 377 |
| 350 | 20230627 | 133400 | 17532466650 | 42400 | 42400 | 42400 | 42350 | 1559 |
| 351 | 20230627 | 133300 | 17466424300 | 42400 | 42450 | 42500 | 42400 | 542 |
| 352 | 20230627 | 133200 | 17443427350 | 42450 | 42500 | 42500 | 42450 | 250 |
| 353 | 20230627 | 133100 | 17432808650 | 42500 | 42500 | 42550 | 42450 | 949 |
| 354 | 20230627 | 133000 | 17392520400 | 42450 | 42500 | 42600 | 42450 | 1354 |
| 355 | 20230627 | 132900 | 17334957200 | 42500 | 42550 | 42600 | 42450 | 585 |
| 356 | 20230627 | 132800 | 17310094950 | 42500 | 42450 | 42500 | 42450 | 245 |
| 357 | 20230627 | 132700 | 17299685450 | 42450 | 42400 | 42500 | 42400 | 772 |
| 358 | 20230627 | 132600 | 17266892850 | 42400 | 42400 | 42450 | 42400 | 223 |
| 359 | 20230627 | 132500 | 17257437050 | 42400 | 42400 | 42450 | 42350 | 164 |
| 360 | 20230627 | 132400 | 17250483450 | 42400 | 42350 | 42400 | 42350 | 177 |
| 361 | 20230627 | 132300 | 17242986250 | 42350 | 42400 | 42400 | 42350 | 451 |
| 362 | 20230627 | 132200 | 17223872150 | 42400 | 42400 | 42450 | 42350 | 316 |
| 363 | 20230627 | 132100 | 17210478700 | 42450 | 42350 | 42450 | 42350 | 673 |
| 364 | 20230627 | 132000 | 17181953800 | 42400 | 42350 | 42400 | 42350 | 690 |
| 365 | 20230627 | 131900 | 17152724600 | 42400 | 42400 | 42400 | 42350 | 1257 |
| 366 | 20230627 | 131800 | 17099484500 | 42350 | 42400 | 42450 | 42350 | 495 |
| 367 | 20230627 | 131700 | 17078496100 | 42400 | 42400 | 42500 | 42400 | 774 |
| 368 | 20230627 | 131600 | 17045665300 | 42400 | 42400 | 42500 | 42350 | 616 |
| 369 | 20230627 | 131500 | 17019530700 | 42350 | 42450 | 42450 | 42350 | 775 |
| 370 | 20230627 | 131400 | 16986669550 | 42450 | 42450 | 42500 | 42450 | 192 |
| 371 | 20230627 | 131300 | 16978517950 | 42450 | 42450 | 42500 | 42450 | 603 |
| 372 | 20230627 | 131200 | 16952893250 | 42400 | 42350 | 42450 | 42350 | 402 |
| 373 | 20230627 | 131100 | 16935855750 | 42350 | 42450 | 42450 | 42350 | 1789 |
| 374 | 20230627 | 131000 | 16860010250 | 42500 | 42450 | 42500 | 42400 | 272 |
| 375 | 20230627 | 130900 | 16848467650 | 42500 | 42450 | 42500 | 42400 | 432 |
| 376 | 20230627 | 130800 | 16830118900 | 42400 | 42550 | 42550 | 42400 | 1664 |
| 377 | 20230627 | 130700 | 16759422550 | 42550 | 42450 | 42600 | 42450 | 192 |
| 378 | 20230627 | 130600 | 16751257050 | 42450 | 42400 | 42450 | 42400 | 987 |
| 379 | 20230627 | 130500 | 16709364450 | 42400 | 42450 | 42450 | 42400 | 205 |
| 380 | 20230627 | 130400 | 16700668650 | 42400 | 42400 | 42400 | 42400 | 446 |
| 381 | 20230627 | 130300 | 16681758250 | 42400 | 42400 | 42450 | 42400 | 327 |
| 382 | 20230627 | 130200 | 16667893350 | 42400 | 42450 | 42450 | 42400 | 166 |
| 383 | 20230627 | 130100 | 16660850050 | 42450 | 42500 | 42500 | 42450 | 2488 |
| 384 | 20230627 | 130000 | 16555185050 | 42500 | 42550 | 42600 | 42500 | 243 |
| 385 | 20230627 | 125900 | 16544849700 | 42500 | 42550 | 42600 | 42500 | 324 |
| 386 | 20230627 | 125800 | 16531067000 | 42550 | 42550 | 42550 | 42500 | 536 |
| 387 | 20230627 | 125700 | 16508266250 | 42500 | 42550 | 42550 | 42500 | 112 |
| 388 | 20230627 | 125600 | 16503504750 | 42550 | 42500 | 42550 | 42500 | 360 |
| 389 | 20230627 | 125500 | 16488204550 | 42500 | 42500 | 42550 | 42500 | 121 |
| 390 | 20230627 | 125400 | 16483061500 | 42550 | 42550 | 42550 | 42500 | 233 |
| 391 | 20230627 | 125300 | 16473150800 | 42500 | 42550 | 42550 | 42500 | 466 |
| 392 | 20230627 | 125200 | 16453327300 | 42550 | 42550 | 42550 | 42500 | 197 |
| 393 | 20230627 | 125100 | 16444945050 | 42600 | 42550 | 42600 | 42500 | 835 |
| 394 | 20230627 | 125000 | 16409417700 | 42600 | 42600 | 42600 | 42550 | 180 |
| 395 | 20230627 | 124900 | 16401754000 | 42550 | 42600 | 42650 | 42550 | 552 |
| 396 | 20230627 | 124800 | 16378258600 | 42600 | 42650 | 42650 | 42550 | 1097 |
| 397 | 20230627 | 124700 | 16331527850 | 42650 | 42750 | 42750 | 42650 | 159 |
| 398 | 20230627 | 124600 | 16324738250 | 42750 | 42850 | 42900 | 42750 | 186 |
| 399 | 20230627 | 124500 | 16316771400 | 42850 | 42500 | 42950 | 42500 | 2364 |
| 400 | 20230627 | 124400 | 16215901950 | 42550 | 42600 | 42600 | 42550 | 464 |
| 401 | 20230627 | 124300 | 16196153400 | 42600 | 42600 | 42600 | 42550 | 442 |
| 402 | 20230627 | 124200 | 16177333700 | 42600 | 42550 | 42600 | 42550 | 392 |
| 403 | 20230627 | 124100 | 16160646600 | 42600 | 42550 | 42600 | 42550 | 462 |
| 404 | 20230627 | 124000 | 16140985650 | 42550 | 42550 | 42550 | 42550 | 228 |
| 405 | 20230627 | 123900 | 16131284250 | 42550 | 42600 | 42650 | 42550 | 942 |
| 406 | 20230627 | 123800 | 16091154650 | 42600 | 42650 | 42650 | 42600 | 233 |
| 407 | 20230627 | 123700 | 16081225000 | 42650 | 42700 | 42700 | 42650 | 695 |
| 408 | 20230627 | 123600 | 16051553650 | 42700 | 42800 | 42800 | 42700 | 955 |
| 409 | 20230627 | 123500 | 16010733600 | 42800 | 42800 | 42850 | 42800 | 1142 |
| 410 | 20230627 | 123400 | 15961855950 | 42800 | 42800 | 42850 | 42800 | 454 |
| 411 | 20230627 | 123300 | 15942424600 | 42800 | 42800 | 42850 | 42800 | 175 |
| 412 | 20230627 | 123200 | 15934932050 | 42800 | 42800 | 42900 | 42800 | 290 |
| 413 | 20230627 | 123100 | 15922513400 | 42800 | 42800 | 42900 | 42800 | 194 |
| 414 | 20230627 | 123000 | 15914205000 | 42800 | 42750 | 42850 | 42750 | 277 |
| 415 | 20230627 | 122900 | 15902356500 | 42750 | 42800 | 42800 | 42750 | 377 |
| 416 | 20230627 | 122800 | 15886220950 | 42800 | 42850 | 42900 | 42800 | 281 |
| 417 | 20230627 | 122700 | 15874181600 | 42850 | 42850 | 42900 | 42800 | 390 |
| 418 | 20230627 | 122600 | 15857480000 | 42850 | 42900 | 43000 | 42800 | 752 |
| 419 | 20230627 | 122500 | 15825255250 | 43000 | 42900 | 43000 | 42850 | 2582 |
| 420 | 20230627 | 122400 | 15714313800 | 42850 | 42900 | 42950 | 42850 | 2075 |
| 421 | 20230627 | 122300 | 15625305500 | 42950 | 42850 | 42950 | 42850 | 439 |
| 422 | 20230627 | 122200 | 15606474300 | 42850 | 42900 | 42900 | 42850 | 913 |
| 423 | 20230627 | 122100 | 15567340000 | 42900 | 42800 | 42900 | 42750 | 1286 |
| 424 | 20230627 | 122000 | 15512264500 | 42850 | 42900 | 42900 | 42750 | 647 |
| 425 | 20230627 | 121900 | 15484583800 | 42900 | 42850 | 42900 | 42800 | 1123 |
| 426 | 20230627 | 121800 | 15436463700 | 42900 | 42750 | 42900 | 42700 | 1016 |
| 427 | 20230627 | 121700 | 15393014500 | 42750 | 42650 | 42800 | 42650 | 798 |
| 428 | 20230627 | 121600 | 15358921200 | 42650 | 42700 | 42750 | 42650 | 1328 |
| 429 | 20230627 | 121500 | 15302227950 | 42700 | 42550 | 42750 | 42550 | 933 |
| 430 | 20230627 | 121400 | 15262399200 | 42550 | 42550 | 42600 | 42550 | 360 |
| 431 | 20230627 | 121300 | 15247072050 | 42550 | 42600 | 42600 | 42500 | 460 |
| 432 | 20230627 | 121200 | 15227504400 | 42600 | 42550 | 42600 | 42500 | 328 |
| 433 | 20230627 | 121100 | 15213554600 | 42500 | 42400 | 42550 | 42400 | 744 |
| 434 | 20230627 | 121000 | 15181936050 | 42400 | 42300 | 42400 | 42300 | 1767 |
| 435 | 20230627 | 120900 | 15107136500 | 42350 | 42250 | 42350 | 42250 | 880 |
| 436 | 20230627 | 120800 | 15069907600 | 42250 | 42300 | 42300 | 42250 | 292 |
| 437 | 20230627 | 120700 | 15057568150 | 42300 | 42350 | 42350 | 42250 | 1466 |
| 438 | 20230627 | 120600 | 14995585250 | 42300 | 42350 | 42350 | 42300 | 264 |
| 439 | 20230627 | 120500 | 14984416400 | 42350 | 42400 | 42400 | 42300 | 267 |
| 440 | 20230627 | 120400 | 14973110000 | 42400 | 42300 | 42400 | 42300 | 587 |
| 441 | 20230627 | 120300 | 14948279750 | 42250 | 42350 | 42350 | 42250 | 3215 |
| 442 | 20230627 | 120200 | 14812343050 | 42350 | 42450 | 42450 | 42300 | 5590 |
| 443 | 20230627 | 120100 | 14575527500 | 42450 | 42400 | 42450 | 42400 | 734 |
| 444 | 20230627 | 120000 | 14544380450 | 42450 | 42450 | 42500 | 42450 | 328 |
| 445 | 20230627 | 115900 | 14530456400 | 42450 | 42450 | 42450 | 42450 | 393 |
| 446 | 20230627 | 115800 | 14513773550 | 42450 | 42450 | 42500 | 42450 | 344 |
| 447 | 20230627 | 115700 | 14499168200 | 42450 | 42450 | 42500 | 42450 | 413 |
| 448 | 20230627 | 115600 | 14481631050 | 42400 | 42400 | 42450 | 42400 | 228 |
| 449 | 20230627 | 115500 | 14471960300 | 42400 | 42450 | 42500 | 42400 | 473 |
| 450 | 20230627 | 115400 | 14451883050 | 42450 | 42450 | 42500 | 42450 | 165 |
| 451 | 20230627 | 115300 | 14444878750 | 42450 | 42450 | 42500 | 42400 | 391 |
| 452 | 20230627 | 115200 | 14428283900 | 42450 | 42450 | 42500 | 42400 | 2608 |
| 453 | 20230627 | 115100 | 14317634350 | 42450 | 42500 | 42500 | 42450 | 152 |
| 454 | 20230627 | 115000 | 14311178400 | 42500 | 42450 | 42500 | 42450 | 311 |
| 455 | 20230627 | 114900 | 14297971600 | 42450 | 42500 | 42500 | 42450 | 1066 |
| 456 | 20230627 | 114800 | 14252697250 | 42500 | 42550 | 42550 | 42500 | 585 |
| 457 | 20230627 | 114700 | 14227834300 | 42500 | 42500 | 42550 | 42500 | 1853 |
| 458 | 20230627 | 114600 | 14149081750 | 42500 | 42550 | 42550 | 42500 | 235 |
| 459 | 20230627 | 114500 | 14139087400 | 42550 | 42500 | 42600 | 42500 | 3371 |
| 460 | 20230627 | 114400 | 13995780250 | 42550 | 42550 | 42600 | 42550 | 2460 |
| 461 | 20230627 | 114300 | 13891102250 | 42600 | 42750 | 42750 | 42550 | 7000 |
| 462 | 20230627 | 114200 | 13592589250 | 42700 | 42700 | 42750 | 42700 | 278 |
| 463 | 20230627 | 114100 | 13580708700 | 42750 | 42750 | 42750 | 42700 | 908 |
| 464 | 20230627 | 114000 | 13541915000 | 42750 | 42750 | 42800 | 42700 | 4432 |
| 465 | 20230627 | 113900 | 13352480550 | 42750 | 42800 | 42800 | 42750 | 214 |
| 466 | 20230627 | 113800 | 13343331100 | 42800 | 42800 | 42800 | 42750 | 451 |
| 467 | 20230627 | 113700 | 13324030100 | 42800 | 42800 | 42900 | 42750 | 802 |
| 468 | 20230627 | 113600 | 13289699850 | 42800 | 42800 | 42800 | 42800 | 368 |
| 469 | 20230627 | 113500 | 13273949450 | 42800 | 42850 | 42850 | 42800 | 138 |
| 470 | 20230627 | 113400 | 13268042300 | 42850 | 42800 | 42850 | 42800 | 195 |
| 471 | 20230627 | 113300 | 13259695500 | 42800 | 42800 | 42900 | 42800 | 222 |
| 472 | 20230627 | 113200 | 13250189350 | 42850 | 42800 | 42850 | 42800 | 238 |
| 473 | 20230627 | 113100 | 13240001650 | 42800 | 42800 | 42850 | 42750 | 697 |
| 474 | 20230627 | 113000 | 13210174650 | 42800 | 42900 | 42950 | 42800 | 2485 |
| 475 | 20230627 | 112900 | 13103591550 | 42900 | 42900 | 42950 | 42900 | 418 |
| 476 | 20230627 | 112800 | 13085656350 | 42900 | 42900 | 43000 | 42900 | 305 |
| 477 | 20230627 | 112700 | 13072560150 | 42950 | 42950 | 42950 | 42900 | 116 |
| 478 | 20230627 | 112600 | 13067582350 | 42950 | 42900 | 42950 | 42900 | 423 |
| 479 | 20230627 | 112500 | 13049435350 | 42900 | 42950 | 42950 | 42900 | 1626 |
| 480 | 20230627 | 112400 | 12979614400 | 42950 | 42950 | 43000 | 42950 | 1918 |
| 481 | 20230627 | 112300 | 12897198700 | 42950 | 43000 | 43050 | 42950 | 1392 |
| 482 | 20230627 | 112200 | 12837340000 | 43000 | 43050 | 43050 | 43000 | 394 |
| 483 | 20230627 | 112100 | 12820383400 | 43050 | 43050 | 43050 | 43000 | 119 |
| 484 | 20230627 | 112000 | 12815260850 | 43000 | 43000 | 43050 | 43000 | 151 |
| 485 | 20230627 | 111900 | 12808765150 | 43000 | 42950 | 43000 | 42950 | 291 |
| 486 | 20230627 | 111800 | 12796260100 | 42950 | 42950 | 43000 | 42950 | 124 |
| 487 | 20230627 | 111700 | 12790933300 | 42950 | 43000 | 43050 | 42950 | 725 |
| 488 | 20230627 | 111600 | 12759749150 | 42950 | 42950 | 43000 | 42900 | 438 |
| 489 | 20230627 | 111500 | 12740938600 | 42950 | 42900 | 42950 | 42900 | 238 |
| 490 | 20230627 | 111400 | 12730723350 | 42950 | 42900 | 42950 | 42900 | 202 |
| 491 | 20230627 | 111300 | 12722053250 | 42900 | 42900 | 43000 | 42900 | 274 |
| 492 | 20230627 | 111200 | 12710287600 | 42900 | 42800 | 42950 | 42800 | 731 |
| 493 | 20230627 | 111100 | 12678963850 | 42800 | 42700 | 42800 | 42700 | 301 |
| 494 | 20230627 | 111000 | 12666094250 | 42700 | 42750 | 42750 | 42700 | 1233 |
| 495 | 20230627 | 110900 | 12613403200 | 42750 | 42750 | 42800 | 42700 | 1385 |
| 496 | 20230627 | 110800 | 12554206800 | 42800 | 42750 | 42800 | 42750 | 890 |
| 497 | 20230627 | 110700 | 12516135700 | 42800 | 42800 | 42800 | 42750 | 552 |
| 498 | 20230627 | 110600 | 12492531950 | 42800 | 42850 | 42850 | 42750 | 1402 |
| 499 | 20230627 | 110500 | 12432525150 | 42800 | 42750 | 42850 | 42750 | 1597 |
| 500 | 20230627 | 110400 | 12364201900 | 42750 | 43150 | 43150 | 42750 | 6771 |
| 501 | 20230627 | 110300 | 12073938650 | 43100 | 43100 | 43150 | 43050 | 223 |
| 502 | 20230627 | 110200 | 12064328400 | 43100 | 43100 | 43150 | 43100 | 556 |
| 503 | 20230627 | 110100 | 12040343800 | 43100 | 43000 | 43100 | 43000 | 303 |
| 504 | 20230627 | 110000 | 12027287250 | 43100 | 42900 | 43100 | 42900 | 650 |
| 505 | 20230627 | 105900 | 11999387250 | 42950 | 42900 | 42950 | 42900 | 214 |
| 506 | 20230627 | 105800 | 11990206050 | 42900 | 42850 | 43000 | 42850 | 320 |
| 507 | 20230627 | 105700 | 11976470150 | 42800 | 42900 | 43000 | 42800 | 2259 |
| 508 | 20230627 | 105600 | 11879634150 | 42900 | 42900 | 42950 | 42850 | 473 |
| 509 | 20230627 | 105500 | 11859341500 | 42900 | 42850 | 42950 | 42850 | 586 |
| 510 | 20230627 | 105400 | 11834207350 | 42900 | 43100 | 43150 | 42850 | 3204 |
| 511 | 20230627 | 105300 | 11696449950 | 43050 | 43200 | 43200 | 43050 | 744 |
| 512 | 20230627 | 105200 | 11664377300 | 43200 | 43300 | 43350 | 43200 | 1211 |
| 513 | 20230627 | 105100 | 11611980450 | 43300 | 43200 | 43350 | 43150 | 1134 |
| 514 | 20230627 | 105000 | 11562932500 | 43150 | 43100 | 43250 | 43050 | 2061 |
| 515 | 20230627 | 104900 | 11473935650 | 43100 | 43050 | 43150 | 43050 | 420 |
| 516 | 20230627 | 104800 | 11455825800 | 43050 | 42950 | 43100 | 42900 | 873 |
| 517 | 20230627 | 104700 | 11418329800 | 42900 | 42850 | 42950 | 42800 | 1455 |
| 518 | 20230627 | 104600 | 11355953150 | 42850 | 42950 | 42950 | 42800 | 340 |
| 519 | 20230627 | 104500 | 11341388550 | 42900 | 43100 | 43150 | 42800 | 6378 |
| 520 | 20230627 | 104400 | 11067676500 | 43100 | 43000 | 43100 | 43000 | 558 |
| 521 | 20230627 | 104300 | 11043669900 | 43000 | 43000 | 43100 | 42950 | 755 |
| 522 | 20230627 | 104200 | 11011194200 | 43000 | 43050 | 43100 | 43000 | 558 |
| 523 | 20230627 | 104100 | 10987186600 | 43000 | 43000 | 43050 | 42950 | 418 |
| 524 | 20230627 | 104000 | 10969215300 | 43000 | 42950 | 43050 | 42950 | 255 |
| 525 | 20230627 | 103900 | 10958251250 | 42950 | 42850 | 43000 | 42850 | 983 |
| 526 | 20230627 | 103800 | 10916055400 | 42900 | 42850 | 43000 | 42850 | 1113 |
| 527 | 20230627 | 103700 | 10868284250 | 42850 | 42850 | 42900 | 42800 | 1133 |
| 528 | 20230627 | 103600 | 10819777450 | 42800 | 42800 | 42900 | 42750 | 3706 |
| 529 | 20230627 | 103500 | 10661217000 | 42800 | 42750 | 42850 | 42700 | 1007 |
| 530 | 20230627 | 103400 | 10618171950 | 42800 | 42800 | 42950 | 42800 | 1871 |
| 531 | 20230627 | 103300 | 10537926250 | 42850 | 42700 | 42850 | 42600 | 5953 |
| 532 | 20230627 | 103200 | 10284025000 | 42700 | 42900 | 43000 | 42650 | 4579 |
| 533 | 20230627 | 103100 | 10088021000 | 43000 | 43050 | 43200 | 42900 | 6536 |
| 534 | 20230627 | 103000 | 9807135700 | 43050 | 43100 | 43100 | 43000 | 3197 |
| 535 | 20230627 | 102900 | 9669467950 | 43100 | 43000 | 43200 | 43000 | 5153 |
| 536 | 20230627 | 102800 | 9447586450 | 43000 | 43300 | 43350 | 43000 | 8613 |
| 537 | 20230627 | 102700 | 9075975850 | 43300 | 43450 | 43450 | 43300 | 3866 |
| 538 | 20230627 | 102600 | 8908192150 | 43450 | 43600 | 43600 | 43450 | 4658 |
| 539 | 20230627 | 102500 | 8705535600 | 43550 | 43550 | 43600 | 43550 | 375 |
| 540 | 20230627 | 102400 | 8689189900 | 43600 | 43550 | 43650 | 43550 | 419 |
| 541 | 20230627 | 102300 | 8670932250 | 43550 | 43600 | 43600 | 43550 | 541 |
| 542 | 20230627 | 102200 | 8647357300 | 43550 | 43550 | 43650 | 43550 | 405 |
| 543 | 20230627 | 102100 | 8629709700 | 43550 | 43650 | 43700 | 43550 | 2389 |
| 544 | 20230627 | 102000 | 8525530800 | 43650 | 43700 | 43750 | 43650 | 987 |
| 545 | 20230627 | 101900 | 8482396350 | 43650 | 43650 | 43750 | 43650 | 583 |
| 546 | 20230627 | 101800 | 8456929700 | 43650 | 43700 | 43750 | 43650 | 168 |
| 547 | 20230627 | 101700 | 8449585850 | 43650 | 43700 | 43750 | 43650 | 654 |
| 548 | 20230627 | 101600 | 8421010000 | 43700 | 43650 | 43700 | 43650 | 311 |
| 549 | 20230627 | 101500 | 8407423400 | 43650 | 43700 | 43700 | 43600 | 494 |
| 550 | 20230627 | 101400 | 8385848500 | 43650 | 43600 | 43650 | 43600 | 572 |
| 551 | 20230627 | 101300 | 8360898300 | 43600 | 43650 | 43650 | 43600 | 264 |
| 552 | 20230627 | 101200 | 8349386150 | 43650 | 43550 | 43650 | 43550 | 393 |
| 553 | 20230627 | 101100 | 8332255600 | 43550 | 43550 | 43650 | 43550 | 398 |
| 554 | 20230627 | 101000 | 8314906900 | 43550 | 43600 | 43650 | 43550 | 216 |
| 555 | 20230627 | 100900 | 8305489550 | 43600 | 43550 | 43600 | 43500 | 650 |
| 556 | 20230627 | 100800 | 8277177500 | 43500 | 43550 | 43600 | 43500 | 329 |
| 557 | 20230627 | 100700 | 8262854700 | 43550 | 43450 | 43600 | 43450 | 1081 |
| 558 | 20230627 | 100600 | 8215820400 | 43500 | 43700 | 43700 | 43450 | 7822 |
| 559 | 20230627 | 100500 | 7875031350 | 43700 | 43700 | 43750 | 43700 | 704 |
| 560 | 20230627 | 100400 | 7844265050 | 43700 | 43700 | 43700 | 43650 | 571 |
| 561 | 20230627 | 100300 | 7819318550 | 43700 | 43650 | 43750 | 43650 | 237 |
| 562 | 20230627 | 100200 | 7808958450 | 43650 | 43600 | 43650 | 43600 | 304 |
| 563 | 20230627 | 100100 | 7795696150 | 43600 | 43650 | 43700 | 43600 | 436 |
| 564 | 20230627 | 100000 | 7776673500 | 43650 | 43700 | 43700 | 43650 | 638 |
| 565 | 20230627 | 095900 | 7748803000 | 43700 | 43750 | 43800 | 43700 | 274 |
| 566 | 20230627 | 095800 | 7736823150 | 43750 | 43750 | 43800 | 43700 | 313 |
| 567 | 20230627 | 095700 | 7723138100 | 43750 | 43850 | 43900 | 43750 | 1219 |
| 568 | 20230627 | 095600 | 7669719750 | 43850 | 43900 | 43900 | 43800 | 258 |
| 569 | 20230627 | 095500 | 7658400700 | 43800 | 43850 | 43900 | 43750 | 1119 |
| 570 | 20230627 | 095400 | 7609367800 | 43900 | 43650 | 44100 | 43650 | 3126 |
| 571 | 20230627 | 095300 | 7471916650 | 43650 | 43650 | 43700 | 43650 | 381 |
| 572 | 20230627 | 095200 | 7455272050 | 43650 | 43650 | 43700 | 43600 | 453 |
| 573 | 20230627 | 095100 | 7435498850 | 43700 | 43600 | 43750 | 43550 | 1365 |
| 574 | 20230627 | 095000 | 7375913650 | 43550 | 43550 | 43550 | 43500 | 1884 |
| 575 | 20230627 | 094900 | 7293942700 | 43550 | 43600 | 43600 | 43500 | 1356 |
| 576 | 20230627 | 094800 | 7234910800 | 43550 | 43600 | 43700 | 43550 | 4980 |
| 577 | 20230627 | 094700 | 7017946800 | 43700 | 43650 | 43700 | 43600 | 1952 |
| 578 | 20230627 | 094600 | 6932735450 | 43650 | 43700 | 43750 | 43650 | 1353 |
| 579 | 20230627 | 094500 | 6873647150 | 43700 | 43800 | 43800 | 43700 | 1249 |
| 580 | 20230627 | 094400 | 6819028550 | 43750 | 43800 | 43900 | 43750 | 1342 |
| 581 | 20230627 | 094300 | 6760243450 | 43800 | 44050 | 44100 | 43800 | 1389 |
| 582 | 20230627 | 094200 | 6699236700 | 44050 | 43900 | 44100 | 43800 | 709 |
| 583 | 20230627 | 094100 | 6668083150 | 43850 | 43650 | 44000 | 43650 | 3531 |
| 584 | 20230627 | 094000 | 6513183800 | 43700 | 43800 | 43850 | 43650 | 4649 |
| 585 | 20230627 | 093900 | 6310068300 | 43800 | 43800 | 44000 | 43700 | 4928 |
| 586 | 20230627 | 093800 | 6094111200 | 43800 | 43950 | 43950 | 43750 | 8511 |
| 587 | 20230627 | 093700 | 5721001550 | 44000 | 44150 | 44250 | 44000 | 9401 |
| 588 | 20230627 | 093600 | 5306450450 | 44200 | 44250 | 44300 | 44150 | 4697 |
| 589 | 20230627 | 093500 | 5098842750 | 44250 | 44100 | 44300 | 44050 | 1258 |
| 590 | 20230627 | 093400 | 5043298450 | 44100 | 43950 | 44100 | 43950 | 678 |
| 591 | 20230627 | 093300 | 5013427150 | 44000 | 43950 | 44000 | 43900 | 771 |
| 592 | 20230627 | 093200 | 4979542050 | 43950 | 43900 | 44000 | 43850 | 882 |
| 593 | 20230627 | 093100 | 4940793550 | 43850 | 43850 | 43900 | 43800 | 832 |
| 594 | 20230627 | 093000 | 4904314150 | 43850 | 43950 | 43950 | 43800 | 3968 |
| 595 | 20230627 | 092900 | 4730183350 | 44000 | 44000 | 44050 | 43950 | 656 |
| 596 | 20230627 | 092800 | 4701326150 | 44000 | 44250 | 44250 | 43950 | 2542 |
| 597 | 20230627 | 092700 | 4589323100 | 44250 | 44400 | 44400 | 44150 | 3752 |
| 598 | 20230627 | 092600 | 4423212800 | 44400 | 44350 | 44400 | 44200 | 2507 |
| 599 | 20230627 | 092500 | 4312201950 | 44300 | 44350 | 44400 | 44250 | 1327 |
| 600 | 20230627 | 092400 | 4253397700 | 44350 | 44300 | 44350 | 44200 | 1767 |
| 601 | 20230627 | 092300 | 4175162000 | 44300 | 43950 | 44350 | 43950 | 5415 |
| 602 | 20230627 | 092200 | 3936819650 | 43950 | 43950 | 43950 | 43900 | 2748 |
| 603 | 20230627 | 092100 | 3816169850 | 43900 | 44000 | 44150 | 43900 | 4586 |
| 604 | 20230627 | 092000 | 3614410900 | 44000 | 44100 | 44250 | 44000 | 1859 |
| 605 | 20230627 | 091900 | 3532414650 | 44150 | 43950 | 44150 | 43850 | 3467 |
| 606 | 20230627 | 091800 | 3380035550 | 44000 | 43900 | 44050 | 43900 | 4020 |
| 607 | 20230627 | 091700 | 3203447850 | 43900 | 44250 | 44300 | 43900 | 8681 |
| 608 | 20230627 | 091600 | 2820808050 | 44250 | 44550 | 44550 | 44250 | 2779 |
| 609 | 20230627 | 091500 | 2697487100 | 44550 | 44900 | 44950 | 44500 | 2855 |
| 610 | 20230627 | 091400 | 2569951300 | 44950 | 45050 | 45050 | 44900 | 2228 |
| 611 | 20230627 | 091300 | 2469809800 | 45050 | 44750 | 45100 | 44750 | 2770 |
| 612 | 20230627 | 091200 | 2345227250 | 44850 | 44700 | 44850 | 44650 | 904 |
| 613 | 20230627 | 091100 | 2304789000 | 44700 | 44750 | 44800 | 44700 | 1001 |
| 614 | 20230627 | 091000 | 2260008600 | 44750 | 44800 | 44950 | 44700 | 2829 |
| 615 | 20230627 | 090900 | 2133234900 | 44800 | 44600 | 44900 | 44600 | 2204 |
| 616 | 20230627 | 090800 | 2034648350 | 44600 | 44550 | 44600 | 44300 | 5968 |
| 617 | 20230627 | 090700 | 1769569050 | 44550 | 44750 | 44750 | 44500 | 4326 |
| 618 | 20230627 | 090600 | 1576556550 | 44750 | 44750 | 44800 | 44650 | 4484 |
| 619 | 20230627 | 090500 | 1376047600 | 44750 | 45100 | 45100 | 44750 | 9615 |
| 620 | 20230627 | 090400 | 943843500 | 45100 | 45100 | 45150 | 45050 | 982 |
| 621 | 20230627 | 090300 | 899566100 | 45100 | 45050 | 45150 | 45050 | 2480 |
| 622 | 20230627 | 090200 | 787770600 | 45100 | 45100 | 45300 | 45050 | 2306 |
| 623 | 20230627 | 090100 | 683748250 | 45100 | 44900 | 45150 | 44850 | 5487 |
| 624 | 20230627 | 090000 | 437186000 | 44950 | 45450 | 45450 | 44950 | 9525 |