34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 192000 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 20642 |
| 3 | 20230628 | 191900 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 4 | 20230628 | 191800 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 5 | 20230628 | 191700 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 6 | 20230628 | 191600 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 7 | 20230628 | 191500 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 8 | 20230628 | 191400 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 9 | 20230628 | 191300 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 10 | 20230628 | 191200 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 11 | 20230628 | 191100 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 12 | 20230628 | 191000 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 13 | 20230628 | 190900 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 14 | 20230628 | 190800 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 15 | 20230628 | 190700 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 16 | 20230628 | 190600 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 17 | 20230628 | 190500 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 18 | 20230628 | 190400 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 19 | 20230628 | 190300 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 20 | 20230628 | 190200 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 21 | 20230628 | 190100 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 22 | 20230628 | 190000 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 23 | 20230628 | 185900 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 24 | 20230628 | 185800 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 25 | 20230628 | 185700 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 26 | 20230628 | 185600 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 27 | 20230628 | 185500 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 28 | 20230628 | 185400 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 29 | 20230628 | 185300 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 30 | 20230628 | 185200 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 31 | 20230628 | 185100 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 32 | 20230628 | 185000 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 20642 |
| 33 | 20230628 | 184900 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 34 | 20230628 | 184800 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 35 | 20230628 | 184700 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 36 | 20230628 | 184600 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 37 | 20230628 | 184500 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 38 | 20230628 | 184400 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 39 | 20230628 | 184300 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 40 | 20230628 | 184200 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 41 | 20230628 | 184100 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 42 | 20230628 | 184000 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 43 | 20230628 | 183900 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 44 | 20230628 | 183800 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 45 | 20230628 | 183700 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 46 | 20230628 | 183600 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 47 | 20230628 | 183500 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 48 | 20230628 | 183400 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 49 | 20230628 | 183300 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 50 | 20230628 | 183200 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 51 | 20230628 | 183100 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 52 | 20230628 | 183000 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 53 | 20230628 | 182900 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 54 | 20230628 | 182800 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 55 | 20230628 | 182700 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 56 | 20230628 | 182600 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 57 | 20230628 | 182500 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 58 | 20230628 | 182400 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 59 | 20230628 | 182300 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 60 | 20230628 | 182200 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 61 | 20230628 | 182100 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 62 | 20230628 | 182000 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 20642 |
| 63 | 20230628 | 181900 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 64 | 20230628 | 181800 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 65 | 20230628 | 181700 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 66 | 20230628 | 181600 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 67 | 20230628 | 181500 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 68 | 20230628 | 181400 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 69 | 20230628 | 181300 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 70 | 20230628 | 181200 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 71 | 20230628 | 181100 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 72 | 20230628 | 181000 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 73 | 20230628 | 180900 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 74 | 20230628 | 180800 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 75 | 20230628 | 180700 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 76 | 20230628 | 180600 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 77 | 20230628 | 180500 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 78 | 20230628 | 180400 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 79 | 20230628 | 180300 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 80 | 20230628 | 180200 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 81 | 20230628 | 180100 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 82 | 20230628 | 180000 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 83 | 20230628 | 175900 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 84 | 20230628 | 175800 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 85 | 20230628 | 175700 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 86 | 20230628 | 175600 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 87 | 20230628 | 175500 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 88 | 20230628 | 175400 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 89 | 20230628 | 175300 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 90 | 20230628 | 175200 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 91 | 20230628 | 175100 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 92 | 20230628 | 175000 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 20642 |
| 93 | 20230628 | 174900 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 94 | 20230628 | 174800 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 95 | 20230628 | 174700 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 96 | 20230628 | 174600 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 97 | 20230628 | 174500 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 98 | 20230628 | 174400 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 99 | 20230628 | 174300 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 100 | 20230628 | 174200 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 101 | 20230628 | 174100 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 102 | 20230628 | 174000 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 103 | 20230628 | 173900 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 104 | 20230628 | 173800 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 105 | 20230628 | 173700 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 106 | 20230628 | 173600 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 107 | 20230628 | 173500 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 108 | 20230628 | 173400 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 109 | 20230628 | 173300 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 110 | 20230628 | 173200 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 111 | 20230628 | 173100 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 112 | 20230628 | 173000 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 113 | 20230628 | 172900 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 114 | 20230628 | 172800 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 115 | 20230628 | 172700 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 116 | 20230628 | 172600 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 117 | 20230628 | 172500 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 118 | 20230628 | 172400 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 119 | 20230628 | 172300 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 120 | 20230628 | 172200 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 121 | 20230628 | 172100 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 122 | 20230628 | 172000 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 20642 |
| 123 | 20230628 | 171900 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 124 | 20230628 | 171800 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 125 | 20230628 | 171700 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 126 | 20230628 | 171600 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 127 | 20230628 | 171500 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 128 | 20230628 | 171400 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 129 | 20230628 | 171300 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 130 | 20230628 | 171200 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 131 | 20230628 | 171100 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 132 | 20230628 | 171000 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 133 | 20230628 | 170900 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 134 | 20230628 | 170800 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 135 | 20230628 | 170700 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 136 | 20230628 | 170600 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 137 | 20230628 | 170500 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 138 | 20230628 | 170400 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 139 | 20230628 | 170300 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 140 | 20230628 | 170200 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 141 | 20230628 | 170100 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 142 | 20230628 | 170000 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 143 | 20230628 | 165900 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 144 | 20230628 | 165800 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 145 | 20230628 | 165700 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 146 | 20230628 | 165600 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 147 | 20230628 | 165500 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 148 | 20230628 | 165400 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 149 | 20230628 | 165300 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 150 | 20230628 | 165200 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 151 | 20230628 | 165100 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 152 | 20230628 | 165000 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 20642 |
| 153 | 20230628 | 164900 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 154 | 20230628 | 164800 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 155 | 20230628 | 164700 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 156 | 20230628 | 164600 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 157 | 20230628 | 164500 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 158 | 20230628 | 164400 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 159 | 20230628 | 164300 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 160 | 20230628 | 164200 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 161 | 20230628 | 164100 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 162 | 20230628 | 164000 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 163 | 20230628 | 163900 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 164 | 20230628 | 163800 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 165 | 20230628 | 163700 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 166 | 20230628 | 163600 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 167 | 20230628 | 163500 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 168 | 20230628 | 163400 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 169 | 20230628 | 163300 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 170 | 20230628 | 163200 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 171 | 20230628 | 163100 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 172 | 20230628 | 163000 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 173 | 20230628 | 162900 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 174 | 20230628 | 162800 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 175 | 20230628 | 162700 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 176 | 20230628 | 162600 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 177 | 20230628 | 162500 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 178 | 20230628 | 162400 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 179 | 20230628 | 162300 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 180 | 20230628 | 162200 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 181 | 20230628 | 162100 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 182 | 20230628 | 162000 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 20642 |
| 183 | 20230628 | 161900 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 184 | 20230628 | 161800 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 185 | 20230628 | 161700 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 186 | 20230628 | 161600 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 187 | 20230628 | 161500 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 188 | 20230628 | 161400 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 189 | 20230628 | 161300 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 190 | 20230628 | 161200 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 191 | 20230628 | 161100 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 192 | 20230628 | 161000 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 193 | 20230628 | 160900 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 194 | 20230628 | 160800 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 195 | 20230628 | 160700 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 196 | 20230628 | 160600 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 197 | 20230628 | 160500 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 198 | 20230628 | 160400 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 199 | 20230628 | 160300 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 200 | 20230628 | 160200 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 201 | 20230628 | 160100 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 202 | 20230628 | 160000 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 203 | 20230628 | 155900 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 204 | 20230628 | 155800 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 205 | 20230628 | 155700 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 206 | 20230628 | 155600 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 207 | 20230628 | 155500 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 208 | 20230628 | 155400 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 209 | 20230628 | 155300 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 210 | 20230628 | 155200 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 211 | 20230628 | 155100 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 212 | 20230628 | 155000 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 20642 |
| 213 | 20230628 | 154900 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 214 | 20230628 | 154800 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 215 | 20230628 | 154700 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 216 | 20230628 | 154600 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 217 | 20230628 | 154500 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 218 | 20230628 | 154400 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 219 | 20230628 | 154300 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 220 | 20230628 | 154200 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 221 | 20230628 | 154100 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 222 | 20230628 | 154000 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 223 | 20230628 | 153900 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 224 | 20230628 | 153800 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 225 | 20230628 | 153700 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 226 | 20230628 | 153600 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 227 | 20230628 | 153500 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 228 | 20230628 | 153400 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 229 | 20230628 | 153300 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 230 | 20230628 | 153200 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 231 | 20230628 | 153100 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 232 | 20230628 | 153000 | 81386341150 | 38000 | 38000 | 38000 | 38000 | 20642 |
| 233 | 20230628 | 152900 | 80601945150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 234 | 20230628 | 152800 | 80601945150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 235 | 20230628 | 152700 | 80601945150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 236 | 20230628 | 152600 | 80601945150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 237 | 20230628 | 152500 | 80601945150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 238 | 20230628 | 152400 | 80601945150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 239 | 20230628 | 152300 | 80601945150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 240 | 20230628 | 152200 | 80601945150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 241 | 20230628 | 152100 | 80601945150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 242 | 20230628 | 152000 | 80601945150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 243 | 20230628 | 151900 | 80601945150 | 37400 | 38300 | 38550 | 37400 | 25156 |
| 244 | 20230628 | 151800 | 79647726000 | 38300 | 38900 | 38950 | 38250 | 8602 |
| 245 | 20230628 | 151700 | 79315670950 | 38900 | 38800 | 38950 | 38750 | 6571 |
| 246 | 20230628 | 151600 | 79060309200 | 38800 | 38900 | 39000 | 38750 | 8560 |
| 247 | 20230628 | 151500 | 78727163050 | 38950 | 38950 | 39100 | 38800 | 16098 |
| 248 | 20230628 | 151400 | 78099698200 | 38950 | 38550 | 38950 | 38550 | 10470 |
| 249 | 20230628 | 151300 | 77693704400 | 38600 | 38200 | 38650 | 38150 | 6117 |
| 250 | 20230628 | 151200 | 77458484450 | 38150 | 38400 | 38400 | 38150 | 6616 |
| 251 | 20230628 | 151100 | 77205521800 | 38400 | 38450 | 38500 | 38400 | 2743 |
| 252 | 20230628 | 151000 | 77100058100 | 38500 | 38300 | 38500 | 38250 | 3944 |
| 253 | 20230628 | 150900 | 76948635550 | 38250 | 38200 | 38300 | 38150 | 2104 |
| 254 | 20230628 | 150800 | 76868157600 | 38200 | 38200 | 38250 | 38150 | 2397 |
| 255 | 20230628 | 150700 | 76776608300 | 38200 | 38250 | 38300 | 38100 | 1843 |
| 256 | 20230628 | 150600 | 76706186800 | 38300 | 38100 | 38400 | 38050 | 4644 |
| 257 | 20230628 | 150500 | 76528779500 | 38150 | 38500 | 38500 | 38100 | 12210 |
| 258 | 20230628 | 150400 | 76062010750 | 38500 | 38450 | 38550 | 38350 | 5683 |
| 259 | 20230628 | 150300 | 75843410900 | 38400 | 38650 | 38700 | 38400 | 5255 |
| 260 | 20230628 | 150200 | 75641024400 | 38700 | 38900 | 38900 | 38650 | 3794 |
| 261 | 20230628 | 150100 | 75493888600 | 38900 | 38750 | 38900 | 38700 | 4262 |
| 262 | 20230628 | 150000 | 75328431800 | 38800 | 38500 | 38850 | 38450 | 4783 |
| 263 | 20230628 | 145900 | 75143448600 | 38500 | 38500 | 38550 | 38400 | 3250 |
| 264 | 20230628 | 145800 | 75018461250 | 38450 | 38450 | 38650 | 38450 | 1756 |
| 265 | 20230628 | 145700 | 74950875700 | 38600 | 38600 | 38650 | 38350 | 6761 |
| 266 | 20230628 | 145600 | 74690844400 | 38600 | 38850 | 38850 | 38600 | 3027 |
| 267 | 20230628 | 145500 | 74573561450 | 38750 | 38650 | 39000 | 38600 | 5562 |
| 268 | 20230628 | 145400 | 74357854750 | 38650 | 38450 | 38750 | 38450 | 4588 |
| 269 | 20230628 | 145300 | 74180655900 | 38500 | 38450 | 38600 | 38350 | 6208 |
| 270 | 20230628 | 145200 | 73942032000 | 38450 | 38250 | 38500 | 38100 | 8008 |
| 271 | 20230628 | 145100 | 73635570800 | 38200 | 38000 | 38300 | 37950 | 10100 |
| 272 | 20230628 | 145000 | 73251205100 | 38000 | 38300 | 38450 | 38000 | 18152 |
| 273 | 20230628 | 144900 | 72558440350 | 38300 | 39100 | 39150 | 38150 | 18167 |
| 274 | 20230628 | 144800 | 71856814350 | 39050 | 39050 | 39300 | 38950 | 7355 |
| 275 | 20230628 | 144700 | 71568880950 | 39000 | 39200 | 39200 | 38950 | 2656 |
| 276 | 20230628 | 144600 | 71465101300 | 39150 | 39200 | 39350 | 39150 | 6016 |
| 277 | 20230628 | 144500 | 71228907450 | 39200 | 38900 | 39200 | 38850 | 5152 |
| 278 | 20230628 | 144400 | 71028108700 | 38850 | 39050 | 39100 | 38850 | 7905 |
| 279 | 20230628 | 144300 | 70720151850 | 39100 | 39050 | 39150 | 39050 | 4472 |
| 280 | 20230628 | 144200 | 70545406650 | 39050 | 39300 | 39400 | 39000 | 10137 |
| 281 | 20230628 | 144100 | 70148104650 | 39350 | 39300 | 39400 | 39200 | 10477 |
| 282 | 20230628 | 144000 | 69736270050 | 39250 | 39200 | 39400 | 39150 | 13146 |
| 283 | 20230628 | 143900 | 69219532250 | 39150 | 39100 | 39350 | 38950 | 12970 |
| 284 | 20230628 | 143800 | 68711243250 | 38950 | 38850 | 39100 | 38800 | 6212 |
| 285 | 20230628 | 143700 | 68469201800 | 38800 | 38600 | 39050 | 38550 | 9129 |
| 286 | 20230628 | 143600 | 68115586500 | 38700 | 38850 | 38950 | 38300 | 13949 |
| 287 | 20230628 | 143500 | 67576534500 | 38800 | 39200 | 39200 | 38700 | 16555 |
| 288 | 20230628 | 143400 | 66931917500 | 39150 | 39550 | 39550 | 38950 | 24998 |
| 289 | 20230628 | 143300 | 65952406600 | 39450 | 39200 | 39650 | 39200 | 28347 |
| 290 | 20230628 | 143200 | 64832993150 | 39350 | 39550 | 39650 | 39100 | 26783 |
| 291 | 20230628 | 143100 | 63778683300 | 39550 | 39350 | 39600 | 39100 | 35205 |
| 292 | 20230628 | 143000 | 62392200000 | 39300 | 38850 | 39500 | 38850 | 45945 |
| 293 | 20230628 | 142900 | 60590444000 | 38900 | 38450 | 38900 | 38450 | 14867 |
| 294 | 20230628 | 142800 | 60014399550 | 38500 | 38250 | 38600 | 38150 | 13446 |
| 295 | 20230628 | 142700 | 59498436750 | 38300 | 38650 | 38750 | 38250 | 16960 |
| 296 | 20230628 | 142600 | 58845440000 | 38700 | 38600 | 38800 | 38550 | 6679 |
| 297 | 20230628 | 142500 | 58587244600 | 38600 | 38900 | 39000 | 38550 | 18410 |
| 298 | 20230628 | 142400 | 57872939900 | 38900 | 38800 | 39000 | 38750 | 23106 |
| 299 | 20230628 | 142300 | 56973775700 | 38850 | 38850 | 38900 | 38550 | 18311 |
| 300 | 20230628 | 142200 | 56264297650 | 38850 | 38900 | 39000 | 38750 | 31473 |
| 301 | 20230628 | 142100 | 55040143900 | 38850 | 38450 | 38900 | 38350 | 63930 |
| 302 | 20230628 | 142000 | 52567863850 | 38500 | 38000 | 38500 | 37950 | 41325 |
| 303 | 20230628 | 141900 | 50987196050 | 38000 | 37700 | 38000 | 37650 | 14914 |
| 304 | 20230628 | 141800 | 50422145100 | 37700 | 37700 | 37700 | 37650 | 2715 |
| 305 | 20230628 | 141700 | 50319823200 | 37650 | 37600 | 37700 | 37400 | 6142 |
| 306 | 20230628 | 141600 | 50088739250 | 37600 | 37400 | 37650 | 37400 | 5999 |
| 307 | 20230628 | 141500 | 49863481500 | 37450 | 37450 | 37500 | 37400 | 1050 |
| 308 | 20230628 | 141400 | 49824178900 | 37500 | 37550 | 37550 | 37400 | 1106 |
| 309 | 20230628 | 141300 | 49782707750 | 37550 | 37600 | 37600 | 37450 | 2794 |
| 310 | 20230628 | 141200 | 49677842500 | 37550 | 37400 | 37550 | 37350 | 4680 |
| 311 | 20230628 | 141100 | 49502398500 | 37500 | 37350 | 37500 | 37300 | 5838 |
| 312 | 20230628 | 141000 | 49283908350 | 37350 | 37100 | 37400 | 37000 | 6528 |
| 313 | 20230628 | 140900 | 49040880000 | 37100 | 37050 | 37100 | 36950 | 1349 |
| 314 | 20230628 | 140800 | 48990925900 | 37000 | 37000 | 37050 | 37000 | 1017 |
| 315 | 20230628 | 140700 | 48953293950 | 37050 | 37050 | 37100 | 37000 | 1058 |
| 316 | 20230628 | 140600 | 48914091450 | 37050 | 37100 | 37100 | 37050 | 294 |
| 317 | 20230628 | 140500 | 48903191500 | 37100 | 37000 | 37100 | 37000 | 920 |
| 318 | 20230628 | 140400 | 48869093450 | 37000 | 37050 | 37150 | 37000 | 353 |
| 319 | 20230628 | 140300 | 48856010650 | 37050 | 37100 | 37150 | 37050 | 1509 |
| 320 | 20230628 | 140200 | 48800044550 | 37100 | 37100 | 37200 | 37100 | 401 |
| 321 | 20230628 | 140100 | 48785154450 | 37150 | 37150 | 37200 | 37150 | 522 |
| 322 | 20230628 | 140000 | 48765760100 | 37150 | 37150 | 37200 | 37150 | 867 |
| 323 | 20230628 | 135900 | 48733527600 | 37200 | 37200 | 37250 | 37200 | 1464 |
| 324 | 20230628 | 135800 | 48679029000 | 37200 | 37050 | 37200 | 37050 | 2494 |
| 325 | 20230628 | 135700 | 48586327750 | 37050 | 37000 | 37050 | 37000 | 228 |
| 326 | 20230628 | 135600 | 48577884200 | 37050 | 37050 | 37050 | 36900 | 810 |
| 327 | 20230628 | 135500 | 48547907850 | 37000 | 36800 | 37050 | 36800 | 2099 |
| 328 | 20230628 | 135400 | 48470360300 | 36800 | 36850 | 36900 | 36800 | 1861 |
| 329 | 20230628 | 135300 | 48401863800 | 36900 | 36900 | 37000 | 36850 | 449 |
| 330 | 20230628 | 135200 | 48385299650 | 36950 | 36800 | 37000 | 36750 | 1975 |
| 331 | 20230628 | 135100 | 48312522100 | 36800 | 36800 | 36850 | 36750 | 934 |
| 332 | 20230628 | 135000 | 48278160350 | 36850 | 36850 | 36900 | 36800 | 3504 |
| 333 | 20230628 | 134900 | 48149098050 | 36850 | 37050 | 37050 | 36850 | 774 |
| 334 | 20230628 | 134800 | 48120545250 | 37050 | 36950 | 37050 | 36900 | 1043 |
| 335 | 20230628 | 134700 | 48081979700 | 37000 | 37000 | 37000 | 36900 | 323 |
| 336 | 20230628 | 134600 | 48070042100 | 37000 | 36850 | 37000 | 36850 | 3099 |
| 337 | 20230628 | 134500 | 47955562650 | 36850 | 36950 | 36950 | 36850 | 1180 |
| 338 | 20230628 | 134400 | 47912013350 | 36950 | 37100 | 37100 | 36950 | 1198 |
| 339 | 20230628 | 134300 | 47867699650 | 37100 | 37100 | 37150 | 37050 | 607 |
| 340 | 20230628 | 134200 | 47845180250 | 37100 | 37100 | 37150 | 37100 | 100 |
| 341 | 20230628 | 134100 | 47841467050 | 37100 | 37050 | 37100 | 37000 | 1059 |
| 342 | 20230628 | 134000 | 47802199700 | 37050 | 37050 | 37100 | 37000 | 1187 |
| 343 | 20230628 | 133900 | 47758222000 | 37050 | 37150 | 37150 | 37050 | 432 |
| 344 | 20230628 | 133800 | 47742195150 | 37150 | 37200 | 37200 | 37150 | 585 |
| 345 | 20230628 | 133700 | 47720443300 | 37200 | 37150 | 37200 | 37100 | 1132 |
| 346 | 20230628 | 133600 | 47678382800 | 37100 | 37100 | 37200 | 37050 | 1298 |
| 347 | 20230628 | 133500 | 47630158800 | 37100 | 36900 | 37100 | 36900 | 1967 |
| 348 | 20230628 | 133400 | 47557426050 | 36950 | 37000 | 37000 | 36900 | 886 |
| 349 | 20230628 | 133300 | 47524699100 | 37000 | 37000 | 37000 | 36850 | 2405 |
| 350 | 20230628 | 133200 | 47435959200 | 37000 | 37000 | 37100 | 37000 | 952 |
| 351 | 20230628 | 133100 | 47400729000 | 37000 | 36950 | 37000 | 36800 | 4696 |
| 352 | 20230628 | 133000 | 47227601700 | 36900 | 36950 | 37100 | 36900 | 856 |
| 353 | 20230628 | 132900 | 47195969200 | 36950 | 37100 | 37100 | 36850 | 6802 |
| 354 | 20230628 | 132800 | 46944462450 | 37100 | 37150 | 37150 | 37100 | 1116 |
| 355 | 20230628 | 132700 | 46903042600 | 37150 | 37150 | 37200 | 37100 | 606 |
| 356 | 20230628 | 132600 | 46880547700 | 37150 | 37250 | 37250 | 37150 | 1416 |
| 357 | 20230628 | 132500 | 46827909450 | 37250 | 37200 | 37250 | 37150 | 1002 |
| 358 | 20230628 | 132400 | 46790617650 | 37150 | 37200 | 37250 | 37100 | 1162 |
| 359 | 20230628 | 132300 | 46747435000 | 37200 | 37150 | 37250 | 37100 | 2046 |
| 360 | 20230628 | 132200 | 46671424900 | 37150 | 37250 | 37300 | 37150 | 1051 |
| 361 | 20230628 | 132100 | 46632330800 | 37300 | 37250 | 37350 | 37250 | 1029 |
| 362 | 20230628 | 132000 | 46593951500 | 37250 | 37300 | 37300 | 37200 | 1249 |
| 363 | 20230628 | 131900 | 46547422050 | 37250 | 37050 | 37300 | 37000 | 3186 |
| 364 | 20230628 | 131800 | 46429337100 | 37050 | 37200 | 37300 | 37050 | 7076 |
| 365 | 20230628 | 131700 | 46166615050 | 37200 | 37400 | 37400 | 37200 | 3726 |
| 366 | 20230628 | 131600 | 46027672150 | 37500 | 37400 | 37500 | 37350 | 4030 |
| 367 | 20230628 | 131500 | 45876914500 | 37400 | 37400 | 37500 | 37350 | 1863 |
| 368 | 20230628 | 131400 | 45807241600 | 37400 | 37550 | 37600 | 37400 | 2473 |
| 369 | 20230628 | 131300 | 45714637700 | 37550 | 37700 | 37700 | 37500 | 3461 |
| 370 | 20230628 | 131200 | 45584572450 | 37700 | 37700 | 37800 | 37650 | 1317 |
| 371 | 20230628 | 131100 | 45534874650 | 37700 | 37950 | 37950 | 37650 | 3539 |
| 372 | 20230628 | 131000 | 45401041000 | 37900 | 37700 | 37950 | 37700 | 3462 |
| 373 | 20230628 | 130900 | 45270021850 | 37750 | 37650 | 37750 | 37600 | 930 |
| 374 | 20230628 | 130800 | 45234964650 | 37650 | 37600 | 37650 | 37550 | 1203 |
| 375 | 20230628 | 130700 | 45189716900 | 37600 | 37600 | 37650 | 37600 | 538 |
| 376 | 20230628 | 130600 | 45169483650 | 37600 | 37700 | 37700 | 37600 | 433 |
| 377 | 20230628 | 130500 | 45153178350 | 37550 | 37500 | 37650 | 37500 | 778 |
| 378 | 20230628 | 130400 | 45123941500 | 37500 | 37650 | 37650 | 37450 | 2374 |
| 379 | 20230628 | 130300 | 45034846900 | 37650 | 37700 | 37700 | 37600 | 1202 |
| 380 | 20230628 | 130200 | 44989603050 | 37650 | 37900 | 37900 | 37600 | 3961 |
| 381 | 20230628 | 130100 | 44839967950 | 37850 | 37750 | 38000 | 37650 | 6025 |
| 382 | 20230628 | 130000 | 44611827500 | 37750 | 37400 | 37800 | 37400 | 5876 |
| 383 | 20230628 | 125900 | 44390672650 | 37400 | 37500 | 37500 | 37400 | 1231 |
| 384 | 20230628 | 125800 | 44344581000 | 37450 | 37500 | 37500 | 37350 | 2489 |
| 385 | 20230628 | 125700 | 44251464600 | 37400 | 37350 | 37500 | 37300 | 1228 |
| 386 | 20230628 | 125600 | 44205529600 | 37350 | 37350 | 37450 | 37250 | 1818 |
| 387 | 20230628 | 125500 | 44137708550 | 37400 | 37350 | 37400 | 37250 | 1340 |
| 388 | 20230628 | 125400 | 44087683850 | 37400 | 37450 | 37500 | 37400 | 617 |
| 389 | 20230628 | 125300 | 44064589850 | 37450 | 37350 | 37550 | 37350 | 1935 |
| 390 | 20230628 | 125200 | 43992075950 | 37300 | 37400 | 37400 | 37250 | 1630 |
| 391 | 20230628 | 125100 | 43931250400 | 37400 | 37500 | 37550 | 37400 | 1527 |
| 392 | 20230628 | 125000 | 43874066400 | 37400 | 37450 | 37500 | 37400 | 1098 |
| 393 | 20230628 | 124900 | 43832936650 | 37450 | 37300 | 37450 | 37250 | 1010 |
| 394 | 20230628 | 124800 | 43795218650 | 37300 | 37300 | 37350 | 37200 | 1357 |
| 395 | 20230628 | 124700 | 43744680300 | 37250 | 37250 | 37400 | 37250 | 1128 |
| 396 | 20230628 | 124600 | 43702605500 | 37250 | 37250 | 37300 | 37200 | 1383 |
| 397 | 20230628 | 124500 | 43651092200 | 37250 | 37500 | 37550 | 37200 | 1883 |
| 398 | 20230628 | 124400 | 43580765600 | 37350 | 37550 | 37650 | 37350 | 4408 |
| 399 | 20230628 | 124300 | 43415270000 | 37550 | 37450 | 37600 | 37450 | 3032 |
| 400 | 20230628 | 124200 | 43301496550 | 37450 | 37350 | 37450 | 37300 | 1261 |
| 401 | 20230628 | 124100 | 43254347100 | 37350 | 37400 | 37400 | 37150 | 1380 |
| 402 | 20230628 | 124000 | 43202869650 | 37450 | 37250 | 37450 | 37150 | 2254 |
| 403 | 20230628 | 123900 | 43118889700 | 37250 | 37400 | 37450 | 37200 | 3668 |
| 404 | 20230628 | 123800 | 42982135900 | 37400 | 37450 | 37450 | 37350 | 1688 |
| 405 | 20230628 | 123700 | 42919029850 | 37400 | 37400 | 37450 | 37350 | 1059 |
| 406 | 20230628 | 123600 | 42879415050 | 37400 | 37400 | 37450 | 37300 | 1170 |
| 407 | 20230628 | 123500 | 42835714500 | 37350 | 37600 | 37700 | 37350 | 3010 |
| 408 | 20230628 | 123400 | 42722583600 | 37600 | 37400 | 37700 | 37400 | 3393 |
| 409 | 20230628 | 123300 | 42595395050 | 37550 | 37450 | 37550 | 37100 | 7935 |
| 410 | 20230628 | 123200 | 42299265800 | 37450 | 37600 | 37650 | 37450 | 3745 |
| 411 | 20230628 | 123100 | 42158810400 | 37550 | 37900 | 37900 | 37500 | 6464 |
| 412 | 20230628 | 123000 | 41915284900 | 37900 | 38050 | 38100 | 37850 | 3348 |
| 413 | 20230628 | 122900 | 41788075550 | 38100 | 38100 | 38150 | 38050 | 2826 |
| 414 | 20230628 | 122800 | 41680412550 | 38150 | 38100 | 38200 | 38000 | 9128 |
| 415 | 20230628 | 122700 | 41332776600 | 38100 | 37850 | 38200 | 37850 | 7508 |
| 416 | 20230628 | 122600 | 41046939950 | 37850 | 37850 | 38000 | 37800 | 2629 |
| 417 | 20230628 | 122500 | 40947415800 | 37850 | 37850 | 37900 | 37600 | 4261 |
| 418 | 20230628 | 122400 | 40786514950 | 37900 | 37850 | 37900 | 37750 | 3360 |
| 419 | 20230628 | 122300 | 40659387800 | 37850 | 38000 | 38000 | 37800 | 4211 |
| 420 | 20230628 | 122200 | 40499733750 | 38000 | 38150 | 38250 | 37800 | 13084 |
| 421 | 20230628 | 122100 | 40001612600 | 38150 | 38000 | 38200 | 37900 | 17220 |
| 422 | 20230628 | 122000 | 39345393750 | 38000 | 37650 | 38000 | 37600 | 12622 |
| 423 | 20230628 | 121900 | 38867895500 | 37650 | 37450 | 37650 | 37400 | 3837 |
| 424 | 20230628 | 121800 | 38723734700 | 37500 | 37350 | 37500 | 37350 | 1076 |
| 425 | 20230628 | 121700 | 38683436350 | 37300 | 37450 | 37500 | 37300 | 525 |
| 426 | 20230628 | 121600 | 38663815600 | 37300 | 37250 | 37500 | 37250 | 2792 |
| 427 | 20230628 | 121500 | 38559715850 | 37200 | 37600 | 37600 | 37200 | 2919 |
| 428 | 20230628 | 121400 | 38450622750 | 37550 | 37600 | 37650 | 37450 | 2466 |
| 429 | 20230628 | 121300 | 38357927650 | 37650 | 37400 | 37700 | 37300 | 7186 |
| 430 | 20230628 | 121200 | 38087682550 | 37450 | 37500 | 37600 | 37300 | 3686 |
| 431 | 20230628 | 121100 | 37949458400 | 37550 | 37450 | 37600 | 37400 | 5589 |
| 432 | 20230628 | 121000 | 37739816950 | 37400 | 37350 | 37500 | 37300 | 3659 |
| 433 | 20230628 | 120900 | 37602893850 | 37350 | 37050 | 37400 | 37000 | 3432 |
| 434 | 20230628 | 120800 | 37475206100 | 37050 | 37100 | 37100 | 36950 | 760 |
| 435 | 20230628 | 120700 | 37447050300 | 37050 | 37100 | 37150 | 36700 | 2651 |
| 436 | 20230628 | 120600 | 37349036850 | 37050 | 36750 | 37050 | 36650 | 4207 |
| 437 | 20230628 | 120500 | 37194104600 | 36700 | 36800 | 36900 | 36700 | 1366 |
| 438 | 20230628 | 120400 | 37143865500 | 36800 | 36850 | 36950 | 36750 | 1506 |
| 439 | 20230628 | 120300 | 37088442350 | 36850 | 37100 | 37100 | 36750 | 3012 |
| 440 | 20230628 | 120200 | 36977088600 | 37000 | 37100 | 37100 | 37000 | 1211 |
| 441 | 20230628 | 120100 | 36932239400 | 37100 | 36850 | 37150 | 36800 | 2633 |
| 442 | 20230628 | 120000 | 36834777950 | 36800 | 36700 | 36900 | 36650 | 1513 |
| 443 | 20230628 | 115900 | 36779211650 | 36700 | 36750 | 36800 | 36650 | 2162 |
| 444 | 20230628 | 115800 | 36699843100 | 36700 | 36700 | 36950 | 36700 | 3110 |
| 445 | 20230628 | 115700 | 36585627350 | 36700 | 37100 | 37100 | 36700 | 11310 |
| 446 | 20230628 | 115600 | 36169527150 | 37100 | 37200 | 37300 | 37050 | 1712 |
| 447 | 20230628 | 115500 | 36105870150 | 37200 | 37450 | 37450 | 37100 | 4169 |
| 448 | 20230628 | 115400 | 35950217650 | 37400 | 37550 | 37600 | 37400 | 4887 |
| 449 | 20230628 | 115300 | 35766956400 | 37550 | 37350 | 37550 | 37350 | 2324 |
| 450 | 20230628 | 115200 | 35679875750 | 37400 | 37500 | 37550 | 37300 | 3356 |
| 451 | 20230628 | 115100 | 35554325800 | 37500 | 37250 | 37600 | 37200 | 10455 |
| 452 | 20230628 | 115000 | 35163168100 | 37250 | 36950 | 37250 | 36850 | 3674 |
| 453 | 20230628 | 114900 | 35026997400 | 37000 | 36950 | 37050 | 36900 | 3224 |
| 454 | 20230628 | 114800 | 34907882550 | 36950 | 37150 | 37150 | 36950 | 3194 |
| 455 | 20230628 | 114700 | 34789616500 | 37150 | 37150 | 37200 | 37050 | 4349 |
| 456 | 20230628 | 114600 | 34628148450 | 37100 | 36950 | 37150 | 36750 | 5546 |
| 457 | 20230628 | 114500 | 34422633950 | 36900 | 36750 | 37050 | 36750 | 11397 |
| 458 | 20230628 | 114400 | 34002308800 | 36800 | 37050 | 37100 | 36800 | 13099 |
| 459 | 20230628 | 114300 | 33518863450 | 37100 | 37100 | 37250 | 37000 | 12162 |
| 460 | 20230628 | 114200 | 33067557650 | 37100 | 37700 | 37700 | 37100 | 18126 |
| 461 | 20230628 | 114100 | 32388434450 | 37650 | 37700 | 37800 | 37650 | 4099 |
| 462 | 20230628 | 114000 | 32233813300 | 37750 | 37900 | 37950 | 37700 | 4894 |
| 463 | 20230628 | 113900 | 32049102200 | 37950 | 37850 | 38050 | 37850 | 8489 |
| 464 | 20230628 | 113800 | 31726603500 | 37800 | 37650 | 37950 | 37600 | 10109 |
| 465 | 20230628 | 113700 | 31345419850 | 37650 | 37900 | 37900 | 37650 | 7486 |
| 466 | 20230628 | 113600 | 31062917200 | 37850 | 38150 | 38150 | 37700 | 13572 |
| 467 | 20230628 | 113500 | 30548166550 | 38150 | 37850 | 38250 | 37600 | 13308 |
| 468 | 20230628 | 113400 | 30044532550 | 37800 | 38600 | 38600 | 37800 | 23662 |
| 469 | 20230628 | 113300 | 29140135600 | 38600 | 38500 | 38650 | 38400 | 24450 |
| 470 | 20230628 | 113200 | 28198575450 | 38500 | 38250 | 38500 | 38200 | 20126 |
| 471 | 20230628 | 113100 | 27425817800 | 38250 | 38100 | 38450 | 38100 | 28222 |
| 472 | 20230628 | 113000 | 26344904400 | 38150 | 38450 | 38450 | 38100 | 16054 |
| 473 | 20230628 | 112900 | 25728399750 | 38450 | 38450 | 38450 | 38450 | 0 |
| 474 | 20230628 | 112800 | 25728399750 | 38450 | 37700 | 38450 | 37700 | 49767 |
| 475 | 20230628 | 112700 | 23830473950 | 37700 | 37650 | 37750 | 37600 | 18998 |
| 476 | 20230628 | 112600 | 23114611850 | 37650 | 37200 | 37650 | 37150 | 28308 |
| 477 | 20230628 | 112500 | 22052779900 | 37200 | 37050 | 37500 | 37050 | 23059 |
| 478 | 20230628 | 112400 | 21192116300 | 37100 | 36850 | 37100 | 36550 | 11555 |
| 479 | 20230628 | 112300 | 20765786750 | 36850 | 36500 | 36950 | 36500 | 8373 |
| 480 | 20230628 | 112200 | 20457727500 | 36500 | 36400 | 36550 | 36150 | 6138 |
| 481 | 20230628 | 112100 | 20234930700 | 36350 | 36500 | 36550 | 36350 | 2496 |
| 482 | 20230628 | 112000 | 20143924750 | 36550 | 36300 | 36550 | 36200 | 4869 |
| 483 | 20230628 | 111900 | 19966751500 | 36450 | 36450 | 36450 | 36150 | 6589 |
| 484 | 20230628 | 111800 | 19727647300 | 36450 | 36350 | 36600 | 36250 | 6125 |
| 485 | 20230628 | 111700 | 19504686650 | 36400 | 36900 | 36900 | 36150 | 14794 |
| 486 | 20230628 | 111600 | 18966160700 | 36900 | 37200 | 37200 | 36550 | 14082 |
| 487 | 20230628 | 111500 | 18447095350 | 37200 | 36800 | 37300 | 36800 | 19938 |
| 488 | 20230628 | 111400 | 17708808600 | 36800 | 36700 | 36900 | 36650 | 8536 |
| 489 | 20230628 | 111300 | 17394637550 | 36700 | 36900 | 36950 | 36500 | 9657 |
| 490 | 20230628 | 111200 | 17039684850 | 36850 | 37500 | 37600 | 36850 | 27966 |
| 491 | 20230628 | 111100 | 15999464450 | 37500 | 37100 | 37500 | 36650 | 32167 |
| 492 | 20230628 | 111000 | 14806524350 | 37000 | 36300 | 37100 | 36200 | 33038 |
| 493 | 20230628 | 110900 | 13591306100 | 36200 | 36200 | 36400 | 36150 | 10665 |
| 494 | 20230628 | 110800 | 13204386300 | 36250 | 36500 | 36700 | 36200 | 15503 |
| 495 | 20230628 | 110700 | 12638755500 | 36650 | 35900 | 36900 | 35750 | 42511 |
| 496 | 20230628 | 110600 | 11094473850 | 35900 | 35650 | 35900 | 35550 | 16203 |
| 497 | 20230628 | 110500 | 10515421000 | 35700 | 35150 | 35800 | 35050 | 16869 |
| 498 | 20230628 | 110400 | 9917603950 | 35150 | 34900 | 35300 | 34800 | 6765 |
| 499 | 20230628 | 110300 | 9680515150 | 34850 | 34950 | 35000 | 34750 | 4197 |
| 500 | 20230628 | 110200 | 9534164450 | 35050 | 35100 | 35150 | 34700 | 20152 |
| 501 | 20230628 | 110100 | 8830176850 | 35100 | 35000 | 35450 | 34900 | 26354 |
| 502 | 20230628 | 110000 | 7905812350 | 35000 | 35000 | 35000 | 35000 | 0 |
| 503 | 20230628 | 105900 | 7905812350 | 35000 | 34850 | 35000 | 34850 | 9404 |
| 504 | 20230628 | 105800 | 7576883500 | 34850 | 34800 | 34900 | 34750 | 4451 |
| 505 | 20230628 | 105700 | 7421828300 | 34800 | 34750 | 34900 | 34750 | 9270 |
| 506 | 20230628 | 105600 | 7098937200 | 34800 | 34800 | 34800 | 34600 | 4343 |
| 507 | 20230628 | 105500 | 6948194850 | 34750 | 34400 | 34800 | 34400 | 7504 |
| 508 | 20230628 | 105400 | 6688625200 | 34350 | 34200 | 34400 | 34200 | 2428 |
| 509 | 20230628 | 105300 | 6605307350 | 34150 | 34200 | 34200 | 34150 | 525 |
| 510 | 20230628 | 105200 | 6587361250 | 34200 | 34300 | 34350 | 34200 | 982 |
| 511 | 20230628 | 105100 | 6553748650 | 34300 | 34350 | 34400 | 34250 | 717 |
| 512 | 20230628 | 105000 | 6529127400 | 34350 | 34500 | 34550 | 34300 | 3830 |
| 513 | 20230628 | 104900 | 6397314600 | 34500 | 34250 | 34500 | 34250 | 5962 |
| 514 | 20230628 | 104800 | 6192111850 | 34300 | 34200 | 34300 | 34200 | 3243 |
| 515 | 20230628 | 104700 | 6081060050 | 34200 | 34100 | 34200 | 34050 | 1552 |
| 516 | 20230628 | 104600 | 6028101800 | 34050 | 34050 | 34050 | 34000 | 827 |
| 517 | 20230628 | 104500 | 5999942500 | 34050 | 33950 | 34050 | 33950 | 659 |
| 518 | 20230628 | 104400 | 5977527100 | 33950 | 33950 | 33950 | 33950 | 107 |
| 519 | 20230628 | 104300 | 5973894450 | 34000 | 34000 | 34000 | 33950 | 905 |
| 520 | 20230628 | 104200 | 5943156850 | 34000 | 34000 | 34050 | 33950 | 770 |
| 521 | 20230628 | 104100 | 5916991850 | 33950 | 33950 | 34000 | 33900 | 521 |
| 522 | 20230628 | 104000 | 5899299150 | 33950 | 34000 | 34000 | 33900 | 827 |
| 523 | 20230628 | 103900 | 5871251500 | 33950 | 34000 | 34000 | 33950 | 1066 |
| 524 | 20230628 | 103800 | 5835020600 | 34050 | 34100 | 34150 | 34050 | 787 |
| 525 | 20230628 | 103700 | 5808179400 | 34150 | 34100 | 34150 | 34000 | 559 |
| 526 | 20230628 | 103600 | 5789136500 | 34000 | 34050 | 34100 | 34000 | 1551 |
| 527 | 20230628 | 103500 | 5736268150 | 34100 | 34200 | 34200 | 34050 | 1935 |
| 528 | 20230628 | 103400 | 5670256400 | 34150 | 34050 | 34150 | 34000 | 3075 |
| 529 | 20230628 | 103300 | 5565399350 | 34000 | 34000 | 34100 | 34000 | 2629 |
| 530 | 20230628 | 103200 | 5475950000 | 34050 | 33950 | 34050 | 33950 | 882 |
| 531 | 20230628 | 103100 | 5445938950 | 33950 | 33850 | 34000 | 33800 | 1829 |
| 532 | 20230628 | 103000 | 5383845450 | 33900 | 34000 | 34000 | 33600 | 1324 |
| 533 | 20230628 | 102900 | 5339060300 | 34000 | 34100 | 34150 | 33950 | 2715 |
| 534 | 20230628 | 102800 | 5246444300 | 34100 | 33800 | 34100 | 33750 | 10204 |
| 535 | 20230628 | 102700 | 4900166300 | 33800 | 33800 | 33800 | 33750 | 2498 |
| 536 | 20230628 | 102600 | 4815734450 | 33750 | 33700 | 33800 | 33700 | 1494 |
| 537 | 20230628 | 102500 | 4765317650 | 33750 | 33550 | 33750 | 33500 | 4189 |
| 538 | 20230628 | 102400 | 4624308500 | 33500 | 33500 | 33500 | 33400 | 253 |
| 539 | 20230628 | 102300 | 4615839450 | 33500 | 33450 | 33500 | 33350 | 832 |
| 540 | 20230628 | 102200 | 4587992800 | 33350 | 33250 | 33350 | 33200 | 544 |
| 541 | 20230628 | 102100 | 4569875650 | 33250 | 33250 | 33250 | 33200 | 639 |
| 542 | 20230628 | 102000 | 4548635400 | 33250 | 33300 | 33300 | 33250 | 256 |
| 543 | 20230628 | 101900 | 4540116650 | 33300 | 33200 | 33300 | 33200 | 256 |
| 544 | 20230628 | 101800 | 4531599000 | 33150 | 33350 | 33350 | 33150 | 1528 |
| 545 | 20230628 | 101700 | 4480845250 | 33300 | 33450 | 33450 | 33300 | 647 |
| 546 | 20230628 | 101600 | 4459259100 | 33450 | 33550 | 33600 | 33450 | 1156 |
| 547 | 20230628 | 101500 | 4420563350 | 33550 | 33550 | 33600 | 33500 | 739 |
| 548 | 20230628 | 101400 | 4395774800 | 33550 | 33600 | 33650 | 33550 | 507 |
| 549 | 20230628 | 101300 | 4378749050 | 33600 | 33600 | 33700 | 33600 | 249 |
| 550 | 20230628 | 101200 | 4370381050 | 33750 | 33600 | 33750 | 33600 | 1097 |
| 551 | 20230628 | 101100 | 4333492000 | 33600 | 33650 | 33650 | 33550 | 711 |
| 552 | 20230628 | 101000 | 4309608100 | 33550 | 33650 | 33750 | 33550 | 884 |
| 553 | 20230628 | 100900 | 4279904900 | 33750 | 33750 | 33750 | 33700 | 759 |
| 554 | 20230628 | 100800 | 4254316700 | 33800 | 33700 | 33800 | 33600 | 1124 |
| 555 | 20230628 | 100700 | 4216412250 | 33550 | 33850 | 33850 | 33550 | 2319 |
| 556 | 20230628 | 100600 | 4138197550 | 33750 | 33750 | 33850 | 33750 | 2052 |
| 557 | 20230628 | 100500 | 4068805400 | 33850 | 33750 | 33850 | 33700 | 2730 |
| 558 | 20230628 | 100400 | 3976617600 | 33750 | 33650 | 33750 | 33650 | 2535 |
| 559 | 20230628 | 100300 | 3891100300 | 33700 | 33650 | 33700 | 33600 | 4828 |
| 560 | 20230628 | 100200 | 3728495000 | 33650 | 33200 | 33650 | 33200 | 7916 |
| 561 | 20230628 | 100100 | 3463658250 | 33250 | 33300 | 33300 | 33250 | 854 |
| 562 | 20230628 | 100000 | 3435248600 | 33300 | 33350 | 33350 | 33200 | 1392 |
| 563 | 20230628 | 095900 | 3388936350 | 33300 | 33350 | 33400 | 33300 | 570 |
| 564 | 20230628 | 095800 | 3369934150 | 33350 | 33400 | 33400 | 33300 | 1401 |
| 565 | 20230628 | 095700 | 3323140900 | 33400 | 33350 | 33450 | 33350 | 3367 |
| 566 | 20230628 | 095600 | 3210576700 | 33250 | 33150 | 33300 | 33100 | 1320 |
| 567 | 20230628 | 095500 | 3166720550 | 33100 | 33150 | 33150 | 33100 | 905 |
| 568 | 20230628 | 095400 | 3136731100 | 33100 | 33000 | 33100 | 33000 | 377 |
| 569 | 20230628 | 095300 | 3124270150 | 33050 | 33100 | 33100 | 33050 | 406 |
| 570 | 20230628 | 095200 | 3110845550 | 33100 | 33050 | 33100 | 33050 | 876 |
| 571 | 20230628 | 095100 | 3081855200 | 33100 | 33150 | 33150 | 33100 | 177 |
| 572 | 20230628 | 095000 | 3075996350 | 33150 | 33050 | 33250 | 32950 | 623 |
| 573 | 20230628 | 094900 | 3055406200 | 32950 | 33000 | 33150 | 32950 | 1602 |
| 574 | 20230628 | 094800 | 3002507100 | 33000 | 33200 | 33250 | 33000 | 2807 |
| 575 | 20230628 | 094700 | 2909653500 | 33250 | 33200 | 33350 | 33150 | 595 |
| 576 | 20230628 | 094600 | 2889887500 | 33400 | 33350 | 33400 | 33150 | 2705 |
| 577 | 20230628 | 094500 | 2799813300 | 33350 | 33500 | 33500 | 33350 | 1389 |
| 578 | 20230628 | 094400 | 2753344850 | 33500 | 33500 | 33600 | 33500 | 2783 |
| 579 | 20230628 | 094300 | 2659941200 | 33500 | 33700 | 33750 | 33500 | 5974 |
| 580 | 20230628 | 094200 | 2458921400 | 33500 | 33350 | 33700 | 33350 | 7592 |
| 581 | 20230628 | 094100 | 2204204600 | 33400 | 33350 | 33450 | 33350 | 1883 |
| 582 | 20230628 | 094000 | 2141299800 | 33350 | 33400 | 33500 | 33150 | 4954 |
| 583 | 20230628 | 093900 | 1976077350 | 33450 | 33400 | 33500 | 33250 | 7394 |
| 584 | 20230628 | 093800 | 1729063400 | 33400 | 33250 | 33400 | 33200 | 3709 |
| 585 | 20230628 | 093700 | 1605530650 | 33250 | 33150 | 33250 | 33000 | 4787 |
| 586 | 20230628 | 093600 | 1447023200 | 33050 | 33050 | 33200 | 33050 | 3856 |
| 587 | 20230628 | 093500 | 1319397100 | 33050 | 32950 | 33150 | 32900 | 4855 |
| 588 | 20230628 | 093400 | 1159053900 | 32950 | 32950 | 33100 | 32900 | 5915 |
| 589 | 20230628 | 093300 | 963766900 | 33050 | 32600 | 33150 | 32600 | 5583 |
| 590 | 20230628 | 093200 | 780557050 | 32700 | 32500 | 32700 | 32400 | 4475 |
| 591 | 20230628 | 093100 | 634625450 | 32400 | 32450 | 32600 | 32400 | 1436 |
| 592 | 20230628 | 093000 | 587988450 | 32450 | 32250 | 32500 | 32200 | 2341 |
| 593 | 20230628 | 092900 | 512302600 | 32300 | 32300 | 32300 | 32150 | 1747 |
| 594 | 20230628 | 092800 | 455953400 | 32300 | 32050 | 32300 | 32050 | 1388 |
| 595 | 20230628 | 092700 | 411347000 | 32000 | 31900 | 32000 | 31900 | 1691 |
| 596 | 20230628 | 092600 | 357299050 | 31900 | 31800 | 31900 | 31800 | 410 |
| 597 | 20230628 | 092500 | 344236150 | 31800 | 31800 | 31800 | 31750 | 323 |
| 598 | 20230628 | 092400 | 333964800 | 31750 | 31750 | 31750 | 31750 | 25 |
| 599 | 20230628 | 092300 | 333171050 | 31800 | 31800 | 31800 | 31750 | 526 |
| 600 | 20230628 | 092200 | 316468550 | 31800 | 31800 | 31800 | 31800 | 26 |
| 601 | 20230628 | 092100 | 315641750 | 31800 | 31750 | 31800 | 31750 | 35 |
| 602 | 20230628 | 092000 | 314530450 | 31750 | 31700 | 31750 | 31700 | 360 |
| 603 | 20230628 | 091900 | 303107300 | 31750 | 31800 | 31800 | 31700 | 721 |
| 604 | 20230628 | 091800 | 280236050 | 31750 | 31750 | 31750 | 31750 | 25 |
| 605 | 20230628 | 091700 | 279442300 | 31750 | 31750 | 31750 | 31700 | 1112 |
| 606 | 20230628 | 091600 | 244142850 | 31800 | 31800 | 31800 | 31750 | 710 |
| 607 | 20230628 | 091500 | 221567550 | 31850 | 31800 | 31850 | 31800 | 399 |
| 608 | 20230628 | 091400 | 208870500 | 31800 | 31850 | 31850 | 31800 | 475 |
| 609 | 20230628 | 091300 | 193760450 | 31900 | 31850 | 31900 | 31800 | 304 |
| 610 | 20230628 | 091200 | 184084700 | 31950 | 31950 | 31950 | 31850 | 203 |
| 611 | 20230628 | 091100 | 177603250 | 31900 | 31800 | 31900 | 31800 | 1378 |
| 612 | 20230628 | 091000 | 133674100 | 31800 | 31850 | 31850 | 31800 | 400 |
| 613 | 20230628 | 090900 | 120949100 | 31850 | 31850 | 31900 | 31800 | 488 |
| 614 | 20230628 | 090800 | 105412850 | 31900 | 31850 | 31900 | 31850 | 136 |
| 615 | 20230628 | 090700 | 101076600 | 31850 | 31900 | 31950 | 31800 | 116 |
| 616 | 20230628 | 090600 | 97381250 | 31800 | 31800 | 31900 | 31800 | 223 |
| 617 | 20230628 | 090500 | 90279200 | 31800 | 31850 | 31900 | 31800 | 205 |
| 618 | 20230628 | 090400 | 83757700 | 31850 | 31850 | 31850 | 31750 | 412 |
| 619 | 20230628 | 090300 | 70649200 | 31850 | 31850 | 31900 | 31850 | 153 |
| 620 | 20230628 | 090200 | 65775150 | 31900 | 31950 | 32000 | 31900 | 934 |
| 621 | 20230628 | 090100 | 35952700 | 31950 | 32050 | 32050 | 31950 | 533 |
| 622 | 20230628 | 090000 | 18908250 | 32000 | 31850 | 32000 | 31850 | 593 |