32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 185000 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 42012 |
| 3 | 20230626 | 184900 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 4 | 20230626 | 184800 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 5 | 20230626 | 184700 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 6 | 20230626 | 184600 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 7 | 20230626 | 184500 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 8 | 20230626 | 184400 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 9 | 20230626 | 184300 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 10 | 20230626 | 184200 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 11 | 20230626 | 184100 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 12 | 20230626 | 184000 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 13 | 20230626 | 183900 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 14 | 20230626 | 183800 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 15 | 20230626 | 183700 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 16 | 20230626 | 183600 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 17 | 20230626 | 183500 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 18 | 20230626 | 183400 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 19 | 20230626 | 183300 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 20 | 20230626 | 183200 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 21 | 20230626 | 183100 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 22 | 20230626 | 183000 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 23 | 20230626 | 182900 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 24 | 20230626 | 182800 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 25 | 20230626 | 182700 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 26 | 20230626 | 182600 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 27 | 20230626 | 182500 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 28 | 20230626 | 182400 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 29 | 20230626 | 182300 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 30 | 20230626 | 182200 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 31 | 20230626 | 182100 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 32 | 20230626 | 182000 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 42012 |
| 33 | 20230626 | 181900 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 34 | 20230626 | 181800 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 35 | 20230626 | 181700 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 36 | 20230626 | 181600 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 37 | 20230626 | 181500 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 38 | 20230626 | 181400 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 39 | 20230626 | 181300 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 40 | 20230626 | 181200 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 41 | 20230626 | 181100 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 42 | 20230626 | 181000 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 43 | 20230626 | 180900 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 44 | 20230626 | 180800 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 45 | 20230626 | 180700 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 46 | 20230626 | 180600 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 47 | 20230626 | 180500 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 48 | 20230626 | 180400 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 49 | 20230626 | 180300 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 50 | 20230626 | 180200 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 51 | 20230626 | 180100 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 52 | 20230626 | 180000 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 53 | 20230626 | 175900 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 54 | 20230626 | 175800 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 55 | 20230626 | 175700 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 56 | 20230626 | 175600 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 57 | 20230626 | 175500 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 58 | 20230626 | 175400 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 59 | 20230626 | 175300 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 60 | 20230626 | 175200 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 61 | 20230626 | 175100 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 62 | 20230626 | 175000 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 42012 |
| 63 | 20230626 | 174900 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 64 | 20230626 | 174800 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 65 | 20230626 | 174700 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 66 | 20230626 | 174600 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 67 | 20230626 | 174500 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 68 | 20230626 | 174400 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 69 | 20230626 | 174300 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 70 | 20230626 | 174200 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 71 | 20230626 | 174100 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 72 | 20230626 | 174000 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 73 | 20230626 | 173900 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 74 | 20230626 | 173800 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 75 | 20230626 | 173700 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 76 | 20230626 | 173600 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 77 | 20230626 | 173500 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 78 | 20230626 | 173400 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 79 | 20230626 | 173300 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 80 | 20230626 | 173200 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 81 | 20230626 | 173100 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 82 | 20230626 | 173000 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 83 | 20230626 | 172900 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 84 | 20230626 | 172800 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 85 | 20230626 | 172700 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 86 | 20230626 | 172600 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 87 | 20230626 | 172500 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 88 | 20230626 | 172400 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 89 | 20230626 | 172300 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 90 | 20230626 | 172200 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 91 | 20230626 | 172100 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 92 | 20230626 | 172000 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 42012 |
| 93 | 20230626 | 171900 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 94 | 20230626 | 171800 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 95 | 20230626 | 171700 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 96 | 20230626 | 171600 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 97 | 20230626 | 171500 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 98 | 20230626 | 171400 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 99 | 20230626 | 171300 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 100 | 20230626 | 171200 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 101 | 20230626 | 171100 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 102 | 20230626 | 171000 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 103 | 20230626 | 170900 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 104 | 20230626 | 170800 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 105 | 20230626 | 170700 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 106 | 20230626 | 170600 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 107 | 20230626 | 170500 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 108 | 20230626 | 170400 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 109 | 20230626 | 170300 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 110 | 20230626 | 170200 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 111 | 20230626 | 170100 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 112 | 20230626 | 170000 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 113 | 20230626 | 165900 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 114 | 20230626 | 165800 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 115 | 20230626 | 165700 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 116 | 20230626 | 165600 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 117 | 20230626 | 165500 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 118 | 20230626 | 165400 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 119 | 20230626 | 165300 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 120 | 20230626 | 165200 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 121 | 20230626 | 165100 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 122 | 20230626 | 165000 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 42012 |
| 123 | 20230626 | 164900 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 124 | 20230626 | 164800 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 125 | 20230626 | 164700 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 126 | 20230626 | 164600 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 127 | 20230626 | 164500 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 128 | 20230626 | 164400 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 129 | 20230626 | 164300 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 130 | 20230626 | 164200 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 131 | 20230626 | 164100 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 132 | 20230626 | 164000 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 133 | 20230626 | 163900 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 134 | 20230626 | 163800 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 135 | 20230626 | 163700 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 136 | 20230626 | 163600 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 137 | 20230626 | 163500 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 138 | 20230626 | 163400 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 139 | 20230626 | 163300 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 140 | 20230626 | 163200 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 141 | 20230626 | 163100 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 142 | 20230626 | 163000 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 143 | 20230626 | 162900 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 144 | 20230626 | 162800 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 145 | 20230626 | 162700 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 146 | 20230626 | 162600 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 147 | 20230626 | 162500 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 148 | 20230626 | 162400 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 149 | 20230626 | 162300 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 150 | 20230626 | 162200 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 151 | 20230626 | 162100 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 152 | 20230626 | 162000 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 42012 |
| 153 | 20230626 | 161900 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 154 | 20230626 | 161800 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 155 | 20230626 | 161700 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 156 | 20230626 | 161600 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 157 | 20230626 | 161500 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 158 | 20230626 | 161400 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 159 | 20230626 | 161300 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 160 | 20230626 | 161200 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 161 | 20230626 | 161100 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 162 | 20230626 | 161000 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 163 | 20230626 | 160900 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 164 | 20230626 | 160800 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 165 | 20230626 | 160700 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 166 | 20230626 | 160600 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 167 | 20230626 | 160500 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 168 | 20230626 | 160400 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 169 | 20230626 | 160300 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 170 | 20230626 | 160200 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 171 | 20230626 | 160100 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 172 | 20230626 | 160000 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 173 | 20230626 | 155900 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 174 | 20230626 | 155800 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 175 | 20230626 | 155700 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 176 | 20230626 | 155600 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 177 | 20230626 | 155500 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 178 | 20230626 | 155400 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 179 | 20230626 | 155300 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 180 | 20230626 | 155200 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 181 | 20230626 | 155100 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 182 | 20230626 | 155000 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 42012 |
| 183 | 20230626 | 154900 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 184 | 20230626 | 154800 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 185 | 20230626 | 154700 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 186 | 20230626 | 154600 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 187 | 20230626 | 154500 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 188 | 20230626 | 154400 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 189 | 20230626 | 154300 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 190 | 20230626 | 154200 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 191 | 20230626 | 154100 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 192 | 20230626 | 154000 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 193 | 20230626 | 153900 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 194 | 20230626 | 153800 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 195 | 20230626 | 153700 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 196 | 20230626 | 153600 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 197 | 20230626 | 153500 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 198 | 20230626 | 153400 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 199 | 20230626 | 153300 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 200 | 20230626 | 153200 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 201 | 20230626 | 153100 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 202 | 20230626 | 153000 | 39447179500 | 42950 | 42950 | 42950 | 42950 | 42012 |
| 203 | 20230626 | 152900 | 37642764100 | 43000 | 43000 | 43000 | 43000 | 0 |
| 204 | 20230626 | 152800 | 37642764100 | 43000 | 43000 | 43000 | 43000 | 0 |
| 205 | 20230626 | 152700 | 37642764100 | 43000 | 43000 | 43000 | 43000 | 0 |
| 206 | 20230626 | 152600 | 37642764100 | 43000 | 43000 | 43000 | 43000 | 0 |
| 207 | 20230626 | 152500 | 37642764100 | 43000 | 43000 | 43000 | 43000 | 0 |
| 208 | 20230626 | 152400 | 37642764100 | 43000 | 43000 | 43000 | 43000 | 0 |
| 209 | 20230626 | 152300 | 37642764100 | 43000 | 43000 | 43000 | 43000 | 0 |
| 210 | 20230626 | 152200 | 37642764100 | 43000 | 43000 | 43000 | 43000 | 0 |
| 211 | 20230626 | 152100 | 37642764100 | 43000 | 43000 | 43000 | 43000 | 0 |
| 212 | 20230626 | 152000 | 37642764100 | 43000 | 43000 | 43000 | 43000 | 0 |
| 213 | 20230626 | 151900 | 37642764100 | 43000 | 43050 | 43100 | 42950 | 4313 |
| 214 | 20230626 | 151800 | 37457164900 | 43050 | 43000 | 43050 | 43000 | 2244 |
| 215 | 20230626 | 151700 | 37360621650 | 43000 | 43000 | 43000 | 42950 | 3692 |
| 216 | 20230626 | 151600 | 37201929350 | 43000 | 43000 | 43000 | 42950 | 1269 |
| 217 | 20230626 | 151500 | 37147370150 | 42950 | 42950 | 43000 | 42950 | 725 |
| 218 | 20230626 | 151400 | 37116198200 | 42950 | 42950 | 43000 | 42900 | 1272 |
| 219 | 20230626 | 151300 | 37061547450 | 42950 | 42900 | 42950 | 42900 | 2333 |
| 220 | 20230626 | 151200 | 36961357700 | 42950 | 42900 | 42950 | 42900 | 786 |
| 221 | 20230626 | 151100 | 36927601950 | 42900 | 42950 | 42950 | 42900 | 1753 |
| 222 | 20230626 | 151000 | 36852366100 | 42950 | 42950 | 42950 | 42900 | 661 |
| 223 | 20230626 | 150900 | 36823979000 | 42900 | 42950 | 42950 | 42900 | 1819 |
| 224 | 20230626 | 150800 | 36745899450 | 42950 | 42900 | 42950 | 42900 | 2399 |
| 225 | 20230626 | 150700 | 36642870950 | 42950 | 42900 | 42950 | 42800 | 9534 |
| 226 | 20230626 | 150600 | 36234116300 | 42900 | 42950 | 42950 | 42900 | 1121 |
| 227 | 20230626 | 150500 | 36185998950 | 42900 | 42950 | 42950 | 42900 | 893 |
| 228 | 20230626 | 150400 | 36147670250 | 42900 | 42950 | 42950 | 42900 | 1518 |
| 229 | 20230626 | 150300 | 36082512600 | 42950 | 42900 | 42950 | 42900 | 1931 |
| 230 | 20230626 | 150200 | 35999649550 | 42900 | 42950 | 42950 | 42900 | 926 |
| 231 | 20230626 | 150100 | 35959891500 | 42950 | 42950 | 42950 | 42900 | 926 |
| 232 | 20230626 | 150000 | 35920122750 | 42950 | 42950 | 42950 | 42900 | 2531 |
| 233 | 20230626 | 145900 | 35811425250 | 42900 | 42900 | 42950 | 42900 | 1021 |
| 234 | 20230626 | 145800 | 35767601550 | 42900 | 42900 | 42950 | 42900 | 2705 |
| 235 | 20230626 | 145700 | 35651473900 | 42900 | 42900 | 42950 | 42900 | 1489 |
| 236 | 20230626 | 145600 | 35587570200 | 42900 | 42950 | 42950 | 42900 | 1480 |
| 237 | 20230626 | 145500 | 35524049850 | 42900 | 42900 | 42950 | 42900 | 2637 |
| 238 | 20230626 | 145400 | 35410888850 | 42950 | 42900 | 42950 | 42900 | 1079 |
| 239 | 20230626 | 145300 | 35364573250 | 42950 | 42900 | 42950 | 42900 | 1818 |
| 240 | 20230626 | 145200 | 35286561850 | 42900 | 42900 | 42950 | 42900 | 1628 |
| 241 | 20230626 | 145100 | 35216701250 | 42900 | 42900 | 42950 | 42900 | 1146 |
| 242 | 20230626 | 145000 | 35167508600 | 42950 | 42900 | 42950 | 42900 | 1421 |
| 243 | 20230626 | 144900 | 35106501650 | 42950 | 42950 | 42950 | 42900 | 1115 |
| 244 | 20230626 | 144800 | 35058639550 | 42900 | 42950 | 42950 | 42900 | 1058 |
| 245 | 20230626 | 144700 | 35013232900 | 42900 | 42900 | 42950 | 42900 | 558 |
| 246 | 20230626 | 144600 | 34989276000 | 42950 | 42900 | 42950 | 42850 | 2319 |
| 247 | 20230626 | 144500 | 34889781100 | 42900 | 42900 | 42900 | 42850 | 678 |
| 248 | 20230626 | 144400 | 34860698800 | 42850 | 42900 | 42900 | 42850 | 602 |
| 249 | 20230626 | 144300 | 34834879050 | 42850 | 42900 | 42900 | 42850 | 1251 |
| 250 | 20230626 | 144200 | 34781244650 | 42850 | 42900 | 42900 | 42850 | 8325 |
| 251 | 20230626 | 144100 | 34424482700 | 42900 | 42850 | 42950 | 42850 | 638 |
| 252 | 20230626 | 144000 | 34397119150 | 42850 | 42900 | 42950 | 42850 | 2030 |
| 253 | 20230626 | 143900 | 34310065500 | 42900 | 42900 | 42950 | 42850 | 1895 |
| 254 | 20230626 | 143800 | 34228758900 | 42850 | 42900 | 42900 | 42850 | 2304 |
| 255 | 20230626 | 143700 | 34129931200 | 42900 | 42850 | 42900 | 42850 | 1544 |
| 256 | 20230626 | 143600 | 34063708650 | 42900 | 42950 | 42950 | 42850 | 1206 |
| 257 | 20230626 | 143500 | 34011981100 | 42900 | 42900 | 42950 | 42900 | 1556 |
| 258 | 20230626 | 143400 | 33945204100 | 42950 | 42850 | 42950 | 42850 | 1344 |
| 259 | 20230626 | 143300 | 33887548350 | 42900 | 42900 | 42900 | 42850 | 767 |
| 260 | 20230626 | 143200 | 33854660850 | 42900 | 42900 | 42950 | 42850 | 2702 |
| 261 | 20230626 | 143100 | 33738738100 | 42900 | 42850 | 42950 | 42850 | 2224 |
| 262 | 20230626 | 143000 | 33643291700 | 42900 | 42900 | 42950 | 42900 | 4443 |
| 263 | 20230626 | 142900 | 33452658200 | 42950 | 42900 | 42950 | 42900 | 796 |
| 264 | 20230626 | 142800 | 33418477700 | 42950 | 42950 | 42950 | 42900 | 674 |
| 265 | 20230626 | 142700 | 33389535700 | 42900 | 42950 | 42950 | 42900 | 1105 |
| 266 | 20230626 | 142600 | 33342093800 | 42950 | 42900 | 42950 | 42900 | 1092 |
| 267 | 20230626 | 142500 | 33295198900 | 42950 | 42950 | 42950 | 42900 | 1881 |
| 268 | 20230626 | 142400 | 33214419150 | 42950 | 42950 | 42950 | 42900 | 1208 |
| 269 | 20230626 | 142300 | 33162550900 | 42900 | 42900 | 42950 | 42900 | 805 |
| 270 | 20230626 | 142200 | 33127982900 | 42900 | 42900 | 42950 | 42900 | 792 |
| 271 | 20230626 | 142100 | 33093971200 | 42950 | 42950 | 42950 | 42900 | 863 |
| 272 | 20230626 | 142000 | 33056917600 | 42950 | 42950 | 42950 | 42900 | 838 |
| 273 | 20230626 | 141900 | 33020940300 | 42900 | 42900 | 42950 | 42900 | 931 |
| 274 | 20230626 | 141800 | 32980976750 | 42900 | 42850 | 42950 | 42850 | 3102 |
| 275 | 20230626 | 141700 | 32847871650 | 42850 | 42900 | 42900 | 42850 | 666 |
| 276 | 20230626 | 141600 | 32819304450 | 42900 | 42850 | 42900 | 42850 | 748 |
| 277 | 20230626 | 141500 | 32787224550 | 42850 | 42850 | 42900 | 42850 | 1119 |
| 278 | 20230626 | 141400 | 32739247650 | 42900 | 42950 | 43000 | 42850 | 6443 |
| 279 | 20230626 | 141300 | 32462728350 | 43000 | 42950 | 43000 | 42950 | 1307 |
| 280 | 20230626 | 141200 | 32406557450 | 42950 | 42950 | 43000 | 42950 | 890 |
| 281 | 20230626 | 141100 | 32368308950 | 42950 | 42950 | 43000 | 42950 | 1206 |
| 282 | 20230626 | 141000 | 32316483550 | 43000 | 43000 | 43000 | 42950 | 881 |
| 283 | 20230626 | 140900 | 32278618050 | 43000 | 43000 | 43000 | 42950 | 1095 |
| 284 | 20230626 | 140800 | 32231558350 | 42950 | 43000 | 43000 | 42950 | 1286 |
| 285 | 20230626 | 140700 | 32176278800 | 42950 | 42950 | 43000 | 42950 | 746 |
| 286 | 20230626 | 140600 | 32144205100 | 42950 | 42950 | 43000 | 42900 | 2399 |
| 287 | 20230626 | 140500 | 32041179350 | 42950 | 42950 | 42950 | 42900 | 877 |
| 288 | 20230626 | 140400 | 32003524700 | 42900 | 42950 | 42950 | 42900 | 754 |
| 289 | 20230626 | 140300 | 31971146950 | 42950 | 42950 | 42950 | 42900 | 1519 |
| 290 | 20230626 | 140200 | 31905911800 | 42900 | 42900 | 42950 | 42900 | 1012 |
| 291 | 20230626 | 140100 | 31862466800 | 42900 | 42900 | 42950 | 42900 | 1223 |
| 292 | 20230626 | 140000 | 31809966450 | 42900 | 42950 | 42950 | 42900 | 937 |
| 293 | 20230626 | 135900 | 31769742900 | 42900 | 42900 | 42950 | 42900 | 1234 |
| 294 | 20230626 | 135800 | 31716769850 | 42900 | 42950 | 42950 | 42900 | 1119 |
| 295 | 20230626 | 135700 | 31668732300 | 42900 | 42900 | 42950 | 42900 | 738 |
| 296 | 20230626 | 135600 | 31637047000 | 42900 | 42900 | 42950 | 42900 | 692 |
| 297 | 20230626 | 135500 | 31607335000 | 42900 | 42900 | 42950 | 42900 | 716 |
| 298 | 20230626 | 135400 | 31576588350 | 42950 | 42900 | 42950 | 42900 | 2255 |
| 299 | 20230626 | 135300 | 31479790450 | 42900 | 42900 | 42950 | 42900 | 1892 |
| 300 | 20230626 | 135200 | 31398594650 | 42950 | 42900 | 42950 | 42900 | 1052 |
| 301 | 20230626 | 135100 | 31353432500 | 42900 | 42950 | 42950 | 42900 | 874 |
| 302 | 20230626 | 135000 | 31315914500 | 42950 | 42900 | 42950 | 42900 | 948 |
| 303 | 20230626 | 134900 | 31275206600 | 42900 | 42950 | 42950 | 42900 | 1068 |
| 304 | 20230626 | 134800 | 31229360850 | 42950 | 42900 | 42950 | 42900 | 589 |
| 305 | 20230626 | 134700 | 31204070650 | 42950 | 42900 | 42950 | 42900 | 904 |
| 306 | 20230626 | 134600 | 31165262800 | 42950 | 42900 | 42950 | 42900 | 983 |
| 307 | 20230626 | 134500 | 31123068900 | 42950 | 42900 | 42950 | 42900 | 806 |
| 308 | 20230626 | 134400 | 31088469050 | 42950 | 42950 | 42950 | 42900 | 704 |
| 309 | 20230626 | 134300 | 31058244450 | 42950 | 42900 | 42950 | 42900 | 1690 |
| 310 | 20230626 | 134200 | 30985685550 | 42900 | 42950 | 42950 | 42900 | 1041 |
| 311 | 20230626 | 134100 | 30940986050 | 42900 | 42900 | 42950 | 42900 | 1867 |
| 312 | 20230626 | 134000 | 30860816500 | 42950 | 42900 | 42950 | 42900 | 1089 |
| 313 | 20230626 | 133900 | 30814071350 | 42900 | 42900 | 42950 | 42900 | 870 |
| 314 | 20230626 | 133800 | 30776722250 | 42900 | 42900 | 42950 | 42900 | 607 |
| 315 | 20230626 | 133700 | 30750658000 | 42950 | 42950 | 42950 | 42900 | 895 |
| 316 | 20230626 | 133600 | 30712226350 | 42950 | 42900 | 42950 | 42900 | 625 |
| 317 | 20230626 | 133500 | 30685391100 | 42950 | 42950 | 42950 | 42900 | 693 |
| 318 | 20230626 | 133400 | 30655635600 | 42950 | 42900 | 42950 | 42850 | 4888 |
| 319 | 20230626 | 133300 | 30445823050 | 42900 | 42850 | 42900 | 42850 | 827 |
| 320 | 20230626 | 133200 | 30410355100 | 42900 | 42900 | 42900 | 42850 | 562 |
| 321 | 20230626 | 133100 | 30386251100 | 42850 | 42900 | 42900 | 42850 | 766 |
| 322 | 20230626 | 133000 | 30353395750 | 42850 | 42900 | 42900 | 42850 | 599 |
| 323 | 20230626 | 132900 | 30327709000 | 42850 | 42900 | 42900 | 42850 | 744 |
| 324 | 20230626 | 132800 | 30295807250 | 42850 | 42900 | 42900 | 42850 | 855 |
| 325 | 20230626 | 132700 | 30259133000 | 42850 | 42850 | 42900 | 42850 | 1231 |
| 326 | 20230626 | 132600 | 30206366400 | 42850 | 42900 | 42950 | 42850 | 4080 |
| 327 | 20230626 | 132500 | 30031323400 | 42900 | 42900 | 42950 | 42900 | 1044 |
| 328 | 20230626 | 132400 | 29986508450 | 42900 | 42950 | 43000 | 42900 | 4137 |
| 329 | 20230626 | 132300 | 29808822200 | 42950 | 42950 | 43000 | 42950 | 1649 |
| 330 | 20230626 | 132200 | 29737961450 | 42950 | 42950 | 43000 | 42950 | 851 |
| 331 | 20230626 | 132100 | 29701386750 | 42950 | 43000 | 43000 | 42950 | 1146 |
| 332 | 20230626 | 132000 | 29652129950 | 43000 | 42950 | 43000 | 42950 | 1302 |
| 333 | 20230626 | 131900 | 29596185000 | 42950 | 42950 | 43000 | 42950 | 1140 |
| 334 | 20230626 | 131800 | 29547199450 | 43000 | 42950 | 43000 | 42950 | 890 |
| 335 | 20230626 | 131700 | 29508949150 | 42950 | 42950 | 43000 | 42950 | 819 |
| 336 | 20230626 | 131600 | 29473753050 | 43000 | 42950 | 43000 | 42950 | 866 |
| 337 | 20230626 | 131500 | 29436537650 | 42950 | 42950 | 43000 | 42950 | 1290 |
| 338 | 20230626 | 131400 | 29381112850 | 42950 | 42950 | 43000 | 42950 | 1412 |
| 339 | 20230626 | 131300 | 29320445500 | 42950 | 42950 | 43000 | 42950 | 795 |
| 340 | 20230626 | 131200 | 29286277700 | 42950 | 42950 | 43000 | 42950 | 796 |
| 341 | 20230626 | 131100 | 29252064450 | 43000 | 42950 | 43000 | 42950 | 811 |
| 342 | 20230626 | 131000 | 29217208500 | 43000 | 43000 | 43100 | 42950 | 11335 |
| 343 | 20230626 | 130900 | 28729543250 | 43050 | 43050 | 43050 | 43000 | 1429 |
| 344 | 20230626 | 130800 | 28668031050 | 43000 | 43050 | 43050 | 43000 | 1278 |
| 345 | 20230626 | 130700 | 28613020600 | 43050 | 43000 | 43050 | 42950 | 4562 |
| 346 | 20230626 | 130600 | 28416820550 | 42950 | 42950 | 43000 | 42950 | 1440 |
| 347 | 20230626 | 130500 | 28354942200 | 42950 | 42950 | 43000 | 42950 | 1339 |
| 348 | 20230626 | 130400 | 28297410600 | 42950 | 42950 | 43000 | 42950 | 397 |
| 349 | 20230626 | 130300 | 28280342050 | 42950 | 42950 | 42950 | 42900 | 4476 |
| 350 | 20230626 | 130200 | 28088121800 | 42900 | 42900 | 42950 | 42900 | 1341 |
| 351 | 20230626 | 130100 | 28030574250 | 42950 | 42900 | 42950 | 42900 | 609 |
| 352 | 20230626 | 130000 | 28004419350 | 42900 | 42850 | 42900 | 42850 | 3631 |
| 353 | 20230626 | 125900 | 27848662350 | 42900 | 42900 | 42900 | 42850 | 560 |
| 354 | 20230626 | 125800 | 27824647650 | 42850 | 42900 | 42900 | 42850 | 744 |
| 355 | 20230626 | 125700 | 27792746450 | 42850 | 42850 | 42900 | 42850 | 277 |
| 356 | 20230626 | 125600 | 27780866100 | 42850 | 42850 | 42900 | 42850 | 564 |
| 357 | 20230626 | 125500 | 27756678950 | 42900 | 42850 | 42900 | 42800 | 2768 |
| 358 | 20230626 | 125400 | 27638060400 | 42900 | 42850 | 42900 | 42850 | 494 |
| 359 | 20230626 | 125300 | 27616871850 | 42850 | 42900 | 42900 | 42850 | 659 |
| 360 | 20230626 | 125200 | 27588613600 | 42900 | 42900 | 42900 | 42850 | 1596 |
| 361 | 20230626 | 125100 | 27520151950 | 42850 | 42800 | 42900 | 42800 | 2700 |
| 362 | 20230626 | 125000 | 27404545200 | 42800 | 42800 | 42800 | 42750 | 431 |
| 363 | 20230626 | 124900 | 27386107300 | 42800 | 42800 | 42800 | 42750 | 718 |
| 364 | 20230626 | 124800 | 27355381800 | 42800 | 42750 | 42800 | 42700 | 426 |
| 365 | 20230626 | 124700 | 27337157400 | 42700 | 42750 | 42800 | 42700 | 1081 |
| 366 | 20230626 | 124600 | 27290944050 | 42750 | 42750 | 42800 | 42700 | 756 |
| 367 | 20230626 | 124500 | 27258626300 | 42750 | 42800 | 42800 | 42700 | 812 |
| 368 | 20230626 | 124400 | 27223910600 | 42800 | 42750 | 42800 | 42750 | 399 |
| 369 | 20230626 | 124300 | 27206852500 | 42750 | 42750 | 42800 | 42700 | 847 |
| 370 | 20230626 | 124200 | 27170649050 | 42800 | 42750 | 42800 | 42700 | 1613 |
| 371 | 20230626 | 124100 | 27101698800 | 42750 | 42750 | 42750 | 42700 | 740 |
| 372 | 20230626 | 124000 | 27070078900 | 42750 | 42800 | 42800 | 42700 | 6271 |
| 373 | 20230626 | 123900 | 26801983050 | 42800 | 42750 | 42800 | 42750 | 666 |
| 374 | 20230626 | 123800 | 26773490000 | 42750 | 42800 | 42800 | 42750 | 405 |
| 375 | 20230626 | 123700 | 26756169650 | 42800 | 42850 | 42900 | 42750 | 7005 |
| 376 | 20230626 | 123600 | 26456244950 | 42850 | 42900 | 42900 | 42850 | 337 |
| 377 | 20230626 | 123500 | 26441802350 | 42850 | 42850 | 42900 | 42850 | 298 |
| 378 | 20230626 | 123400 | 26429029750 | 42850 | 42850 | 42900 | 42850 | 436 |
| 379 | 20230626 | 123300 | 26410342200 | 42850 | 42850 | 42900 | 42850 | 335 |
| 380 | 20230626 | 123200 | 26395981100 | 42900 | 42850 | 42900 | 42850 | 423 |
| 381 | 20230626 | 123100 | 26377854550 | 42850 | 42850 | 42900 | 42850 | 283 |
| 382 | 20230626 | 123000 | 26365726200 | 42850 | 42850 | 42900 | 42850 | 340 |
| 383 | 20230626 | 122900 | 26351152150 | 42850 | 42900 | 42900 | 42850 | 318 |
| 384 | 20230626 | 122800 | 26337523800 | 42900 | 42850 | 42900 | 42850 | 993 |
| 385 | 20230626 | 122700 | 26294963100 | 42850 | 42850 | 42900 | 42850 | 228 |
| 386 | 20230626 | 122600 | 26285191450 | 42900 | 42900 | 42900 | 42850 | 554 |
| 387 | 20230626 | 122500 | 26261443700 | 42850 | 42900 | 42950 | 42850 | 1461 |
| 388 | 20230626 | 122400 | 26198799550 | 42900 | 42900 | 42950 | 42900 | 382 |
| 389 | 20230626 | 122300 | 26182411450 | 42950 | 42950 | 42950 | 42850 | 1667 |
| 390 | 20230626 | 122200 | 26110891350 | 42950 | 42850 | 42950 | 42850 | 6119 |
| 391 | 20230626 | 122100 | 25848275250 | 42850 | 42850 | 42900 | 42850 | 259 |
| 392 | 20230626 | 122000 | 25837176900 | 42900 | 42900 | 42900 | 42850 | 339 |
| 393 | 20230626 | 121900 | 25822649900 | 42900 | 42850 | 42900 | 42850 | 281 |
| 394 | 20230626 | 121800 | 25810607300 | 42850 | 42850 | 42900 | 42850 | 497 |
| 395 | 20230626 | 121700 | 25789307400 | 42850 | 42800 | 42900 | 42800 | 184 |
| 396 | 20230626 | 121600 | 25781421100 | 42800 | 42800 | 42900 | 42800 | 311 |
| 397 | 20230626 | 121500 | 25768096850 | 42800 | 42850 | 42850 | 42800 | 584 |
| 398 | 20230626 | 121400 | 25743087300 | 42850 | 42800 | 42850 | 42800 | 418 |
| 399 | 20230626 | 121300 | 25725177250 | 42850 | 42900 | 42900 | 42750 | 1567 |
| 400 | 20230626 | 121200 | 25658060000 | 42850 | 42750 | 42850 | 42750 | 745 |
| 401 | 20230626 | 121100 | 25626148500 | 42800 | 42800 | 42850 | 42750 | 259 |
| 402 | 20230626 | 121000 | 25615063350 | 42800 | 42800 | 42850 | 42750 | 7828 |
| 403 | 20230626 | 120900 | 25280314650 | 42750 | 42800 | 42850 | 42700 | 3367 |
| 404 | 20230626 | 120800 | 25136336800 | 42800 | 42900 | 42900 | 42800 | 4915 |
| 405 | 20230626 | 120700 | 24925852900 | 42900 | 42850 | 42900 | 42850 | 3401 |
| 406 | 20230626 | 120600 | 24780115950 | 42850 | 42800 | 42850 | 42750 | 3161 |
| 407 | 20230626 | 120500 | 24644796450 | 42800 | 42800 | 42850 | 42800 | 270 |
| 408 | 20230626 | 120400 | 24633237250 | 42800 | 42650 | 42850 | 42650 | 12707 |
| 409 | 20230626 | 120300 | 24090427250 | 42650 | 42650 | 42700 | 42650 | 280 |
| 410 | 20230626 | 120200 | 24078484850 | 42650 | 42700 | 42700 | 42650 | 2939 |
| 411 | 20230626 | 120100 | 23953130200 | 42700 | 42650 | 42700 | 42650 | 345 |
| 412 | 20230626 | 120000 | 23938410050 | 42700 | 42650 | 42700 | 42650 | 272 |
| 413 | 20230626 | 115900 | 23926808550 | 42700 | 42650 | 42700 | 42650 | 638 |
| 414 | 20230626 | 115800 | 23899591800 | 42650 | 42650 | 42700 | 42650 | 692 |
| 415 | 20230626 | 115700 | 23870075550 | 42650 | 42650 | 42700 | 42650 | 916 |
| 416 | 20230626 | 115600 | 23831007850 | 42650 | 42600 | 42700 | 42600 | 1551 |
| 417 | 20230626 | 115500 | 23764853250 | 42600 | 42550 | 42700 | 42550 | 6626 |
| 418 | 20230626 | 115400 | 23482449950 | 42550 | 42550 | 42600 | 42550 | 755 |
| 419 | 20230626 | 115300 | 23450322800 | 42600 | 42600 | 42600 | 42550 | 492 |
| 420 | 20230626 | 115200 | 23429386550 | 42550 | 42550 | 42600 | 42550 | 1203 |
| 421 | 20230626 | 115100 | 23378197850 | 42600 | 42550 | 42600 | 42550 | 943 |
| 422 | 20230626 | 115000 | 23338046550 | 42550 | 42600 | 42600 | 42550 | 2678 |
| 423 | 20230626 | 114900 | 23224056900 | 42600 | 42550 | 42650 | 42550 | 2570 |
| 424 | 20230626 | 114800 | 23114576850 | 42600 | 42550 | 42600 | 42550 | 774 |
| 425 | 20230626 | 114700 | 23081631950 | 42550 | 42550 | 42600 | 42550 | 1684 |
| 426 | 20230626 | 114600 | 23009971100 | 42550 | 42550 | 42600 | 42550 | 7049 |
| 427 | 20230626 | 114500 | 22710032750 | 42550 | 42600 | 42650 | 42550 | 6203 |
| 428 | 20230626 | 114400 | 22445955750 | 42650 | 42650 | 42650 | 42600 | 1593 |
| 429 | 20230626 | 114300 | 22378093050 | 42600 | 42650 | 42650 | 42600 | 2071 |
| 430 | 20230626 | 114200 | 22289801050 | 42650 | 42600 | 42650 | 42600 | 1111 |
| 431 | 20230626 | 114100 | 22242456150 | 42600 | 42600 | 42650 | 42600 | 720 |
| 432 | 20230626 | 114000 | 22211783100 | 42650 | 42700 | 42700 | 42600 | 2181 |
| 433 | 20230626 | 113900 | 22118772100 | 42650 | 42650 | 42700 | 42650 | 519 |
| 434 | 20230626 | 113800 | 22096632200 | 42700 | 42650 | 42700 | 42650 | 858 |
| 435 | 20230626 | 113700 | 22060033350 | 42650 | 42600 | 42700 | 42600 | 2380 |
| 436 | 20230626 | 113600 | 21958547200 | 42650 | 42650 | 42700 | 42600 | 1018 |
| 437 | 20230626 | 113500 | 21915151450 | 42650 | 42700 | 42700 | 42650 | 4477 |
| 438 | 20230626 | 113400 | 21724201900 | 42650 | 42700 | 42700 | 42650 | 797 |
| 439 | 20230626 | 113300 | 21690208300 | 42700 | 42650 | 42700 | 42650 | 2140 |
| 440 | 20230626 | 113200 | 21598908000 | 42650 | 42700 | 42700 | 42650 | 8213 |
| 441 | 20230626 | 113100 | 21248288250 | 42700 | 42750 | 42750 | 42700 | 1439 |
| 442 | 20230626 | 113000 | 21186810650 | 42750 | 42750 | 42800 | 42700 | 5496 |
| 443 | 20230626 | 112900 | 20951873850 | 42800 | 42750 | 42800 | 42750 | 1219 |
| 444 | 20230626 | 112800 | 20899754850 | 42750 | 42750 | 42800 | 42750 | 515 |
| 445 | 20230626 | 112700 | 20877732050 | 42800 | 42800 | 42800 | 42750 | 359 |
| 446 | 20230626 | 112600 | 20862379650 | 42750 | 42750 | 42800 | 42750 | 768 |
| 447 | 20230626 | 112500 | 20829545650 | 42750 | 42750 | 42800 | 42750 | 640 |
| 448 | 20230626 | 112400 | 20802180300 | 42750 | 42750 | 42800 | 42750 | 1101 |
| 449 | 20230626 | 112300 | 20755076650 | 42750 | 42750 | 42800 | 42750 | 854 |
| 450 | 20230626 | 112200 | 20718557300 | 42800 | 42800 | 42800 | 42750 | 500 |
| 451 | 20230626 | 112100 | 20697172350 | 42800 | 42800 | 42850 | 42750 | 3160 |
| 452 | 20230626 | 112000 | 20561949500 | 42800 | 42850 | 42900 | 42800 | 1601 |
| 453 | 20230626 | 111900 | 20493347400 | 42900 | 42850 | 42900 | 42850 | 503 |
| 454 | 20230626 | 111800 | 20471784400 | 42850 | 42850 | 42900 | 42850 | 959 |
| 455 | 20230626 | 111700 | 20430687150 | 42850 | 42850 | 42850 | 42800 | 613 |
| 456 | 20230626 | 111600 | 20404435750 | 42850 | 42750 | 42850 | 42750 | 2105 |
| 457 | 20230626 | 111500 | 20314342550 | 42800 | 42800 | 42800 | 42750 | 831 |
| 458 | 20230626 | 111400 | 20278787850 | 42800 | 42750 | 42800 | 42750 | 2370 |
| 459 | 20230626 | 111300 | 20177374250 | 42750 | 42800 | 42800 | 42750 | 868 |
| 460 | 20230626 | 111200 | 20140250800 | 42800 | 42850 | 42850 | 42750 | 9243 |
| 461 | 20230626 | 111100 | 19744649700 | 42850 | 42800 | 42850 | 42800 | 8621 |
| 462 | 20230626 | 111000 | 19375598250 | 42800 | 42800 | 42850 | 42800 | 1438 |
| 463 | 20230626 | 110900 | 19314027650 | 42850 | 42850 | 42900 | 42850 | 3066 |
| 464 | 20230626 | 110800 | 19182646500 | 42850 | 42850 | 42900 | 42850 | 1177 |
| 465 | 20230626 | 110700 | 19132204050 | 42850 | 42900 | 42900 | 42850 | 531 |
| 466 | 20230626 | 110600 | 19109440950 | 42850 | 42850 | 42900 | 42850 | 1070 |
| 467 | 20230626 | 110500 | 19063585800 | 42850 | 42850 | 42900 | 42850 | 1453 |
| 468 | 20230626 | 110400 | 19001321050 | 42850 | 42850 | 42900 | 42850 | 2626 |
| 469 | 20230626 | 110300 | 18888792950 | 42900 | 42850 | 42900 | 42850 | 859 |
| 470 | 20230626 | 110200 | 18851968700 | 42900 | 42850 | 42950 | 42850 | 6996 |
| 471 | 20230626 | 110100 | 18552085100 | 42850 | 42900 | 42950 | 42850 | 2763 |
| 472 | 20230626 | 110000 | 18433557300 | 42950 | 42950 | 42950 | 42900 | 371 |
| 473 | 20230626 | 105900 | 18417640200 | 42900 | 42950 | 42950 | 42900 | 542 |
| 474 | 20230626 | 105800 | 18394375000 | 42900 | 42950 | 42950 | 42900 | 1016 |
| 475 | 20230626 | 105700 | 18350782750 | 42950 | 42900 | 42950 | 42900 | 448 |
| 476 | 20230626 | 105600 | 18331560450 | 42900 | 42950 | 42950 | 42900 | 3814 |
| 477 | 20230626 | 105500 | 18167914150 | 42900 | 42900 | 42950 | 42900 | 873 |
| 478 | 20230626 | 105400 | 18130459150 | 42900 | 42950 | 42950 | 42900 | 638 |
| 479 | 20230626 | 105300 | 18103069700 | 42950 | 42950 | 43000 | 42900 | 2025 |
| 480 | 20230626 | 105200 | 18016095650 | 43000 | 42950 | 43000 | 42950 | 1394 |
| 481 | 20230626 | 105100 | 17956222450 | 43000 | 43000 | 43000 | 42950 | 1198 |
| 482 | 20230626 | 105000 | 17904723600 | 43000 | 43000 | 43000 | 42950 | 10138 |
| 483 | 20230626 | 104900 | 17468837100 | 43000 | 43000 | 43050 | 43000 | 1249 |
| 484 | 20230626 | 104800 | 17415126750 | 43000 | 43000 | 43050 | 43000 | 390 |
| 485 | 20230626 | 104700 | 17398346950 | 43050 | 43050 | 43050 | 43000 | 646 |
| 486 | 20230626 | 104600 | 17370545300 | 43050 | 43050 | 43050 | 43000 | 1128 |
| 487 | 20230626 | 104500 | 17321997100 | 43000 | 43000 | 43050 | 43000 | 392 |
| 488 | 20230626 | 104400 | 17305124700 | 43000 | 43050 | 43050 | 43000 | 927 |
| 489 | 20230626 | 104300 | 17265249200 | 43000 | 43050 | 43050 | 43000 | 1157 |
| 490 | 20230626 | 104200 | 17215452100 | 43050 | 43050 | 43050 | 43000 | 1235 |
| 491 | 20230626 | 104100 | 17162290900 | 43050 | 43000 | 43050 | 43000 | 525 |
| 492 | 20230626 | 104000 | 17139692800 | 43050 | 43100 | 43150 | 43000 | 7211 |
| 493 | 20230626 | 103900 | 16829087750 | 43100 | 43050 | 43150 | 43050 | 6047 |
| 494 | 20230626 | 103800 | 16568446150 | 43100 | 43100 | 43100 | 43050 | 1330 |
| 495 | 20230626 | 103700 | 16511148600 | 43100 | 43050 | 43100 | 43000 | 1477 |
| 496 | 20230626 | 103600 | 16447558150 | 43050 | 43000 | 43050 | 43000 | 1152 |
| 497 | 20230626 | 103500 | 16397975900 | 43000 | 43050 | 43100 | 43000 | 746 |
| 498 | 20230626 | 103400 | 16365872100 | 43050 | 43000 | 43100 | 43000 | 5620 |
| 499 | 20230626 | 103300 | 16123928150 | 43000 | 43000 | 43050 | 43000 | 399 |
| 500 | 20230626 | 103200 | 16106762150 | 43000 | 43000 | 43050 | 43000 | 447 |
| 501 | 20230626 | 103100 | 16087539150 | 43050 | 43000 | 43050 | 43000 | 196 |
| 502 | 20230626 | 103000 | 16079107600 | 43050 | 43000 | 43050 | 43000 | 281 |
| 503 | 20230626 | 102900 | 16067015650 | 43050 | 43000 | 43050 | 43000 | 1372 |
| 504 | 20230626 | 102800 | 16007996050 | 43000 | 43000 | 43050 | 43000 | 1396 |
| 505 | 20230626 | 102700 | 15947967300 | 43000 | 43050 | 43050 | 43000 | 1109 |
| 506 | 20230626 | 102600 | 15900261450 | 43050 | 43050 | 43100 | 43050 | 2196 |
| 507 | 20230626 | 102500 | 15805716950 | 43050 | 43000 | 43050 | 43000 | 2970 |
| 508 | 20230626 | 102400 | 15677879600 | 43050 | 43000 | 43050 | 42950 | 2096 |
| 509 | 20230626 | 102300 | 15587756500 | 43000 | 42950 | 43000 | 42950 | 426 |
| 510 | 20230626 | 102200 | 15569450900 | 43000 | 43050 | 43050 | 42950 | 1947 |
| 511 | 20230626 | 102100 | 15485729700 | 43000 | 43100 | 43100 | 43000 | 5554 |
| 512 | 20230626 | 102000 | 15246660900 | 43100 | 43050 | 43100 | 43000 | 6559 |
| 513 | 20230626 | 101900 | 14964332100 | 43000 | 43000 | 43050 | 43000 | 1080 |
| 514 | 20230626 | 101800 | 14917891000 | 43000 | 43000 | 43050 | 43000 | 527 |
| 515 | 20230626 | 101700 | 14895222400 | 43000 | 42950 | 43000 | 42900 | 4467 |
| 516 | 20230626 | 101600 | 14703224400 | 42900 | 42900 | 42950 | 42850 | 1301 |
| 517 | 20230626 | 101500 | 14647416350 | 42900 | 42900 | 42900 | 42850 | 982 |
| 518 | 20230626 | 101400 | 14605309000 | 42900 | 42850 | 42900 | 42850 | 199 |
| 519 | 20230626 | 101300 | 14596777450 | 42850 | 42900 | 42900 | 42850 | 712 |
| 520 | 20230626 | 101200 | 14566259250 | 42900 | 42900 | 42900 | 42850 | 1314 |
| 521 | 20230626 | 101100 | 14509915550 | 42900 | 42900 | 42900 | 42850 | 964 |
| 522 | 20230626 | 101000 | 14468600500 | 42900 | 42900 | 42950 | 42850 | 1255 |
| 523 | 20230626 | 100900 | 14414746800 | 42900 | 42900 | 42950 | 42850 | 6381 |
| 524 | 20230626 | 100800 | 14141159900 | 42950 | 42950 | 42950 | 42900 | 2053 |
| 525 | 20230626 | 100700 | 14053072650 | 42950 | 42950 | 42950 | 42900 | 512 |
| 526 | 20230626 | 100600 | 14031096300 | 42950 | 42900 | 42950 | 42900 | 779 |
| 527 | 20230626 | 100500 | 13997666400 | 42950 | 42950 | 42950 | 42900 | 1286 |
| 528 | 20230626 | 100400 | 13942486200 | 42950 | 43000 | 43050 | 42900 | 7484 |
| 529 | 20230626 | 100300 | 13620821900 | 43000 | 43000 | 43050 | 43000 | 1351 |
| 530 | 20230626 | 100200 | 13562705550 | 43000 | 43000 | 43050 | 43000 | 1695 |
| 531 | 20230626 | 100100 | 13489766700 | 43000 | 43050 | 43050 | 43000 | 1817 |
| 532 | 20230626 | 100000 | 13411613850 | 43050 | 43050 | 43050 | 43000 | 981 |
| 533 | 20230626 | 095900 | 13369422850 | 43000 | 43000 | 43050 | 43000 | 2508 |
| 534 | 20230626 | 095800 | 13261570100 | 43000 | 43000 | 43050 | 43000 | 3803 |
| 535 | 20230626 | 095700 | 13097982700 | 43000 | 43000 | 43050 | 43000 | 712 |
| 536 | 20230626 | 095600 | 13067360600 | 43050 | 43000 | 43050 | 42950 | 1723 |
| 537 | 20230626 | 095500 | 12993273550 | 43000 | 43050 | 43050 | 43000 | 3305 |
| 538 | 20230626 | 095400 | 12851137450 | 43000 | 43050 | 43050 | 43000 | 934 |
| 539 | 20230626 | 095300 | 12810966400 | 43000 | 42950 | 43050 | 42950 | 6270 |
| 540 | 20230626 | 095200 | 12541573600 | 42950 | 42950 | 42950 | 42900 | 764 |
| 541 | 20230626 | 095100 | 12508766000 | 42950 | 42950 | 42950 | 42900 | 478 |
| 542 | 20230626 | 095000 | 12488249650 | 42950 | 42900 | 42950 | 42900 | 1424 |
| 543 | 20230626 | 094900 | 12427145150 | 42950 | 42950 | 42950 | 42900 | 2912 |
| 544 | 20230626 | 094800 | 12302076650 | 42950 | 42950 | 43000 | 42950 | 866 |
| 545 | 20230626 | 094700 | 12264878200 | 42950 | 43000 | 43000 | 42950 | 2259 |
| 546 | 20230626 | 094600 | 12167817250 | 43000 | 42950 | 43000 | 42900 | 3138 |
| 547 | 20230626 | 094500 | 12033028600 | 42900 | 42950 | 42950 | 42900 | 1409 |
| 548 | 20230626 | 094400 | 11972576850 | 42900 | 43050 | 43050 | 42900 | 8452 |
| 549 | 20230626 | 094300 | 11609286350 | 43050 | 43150 | 43150 | 43000 | 8930 |
| 550 | 20230626 | 094200 | 11224643050 | 43150 | 43150 | 43150 | 43100 | 986 |
| 551 | 20230626 | 094100 | 11182139250 | 43150 | 43150 | 43150 | 43100 | 761 |
| 552 | 20230626 | 094000 | 11149326350 | 43150 | 43100 | 43150 | 43100 | 1132 |
| 553 | 20230626 | 093900 | 11100512700 | 43150 | 43150 | 43150 | 43100 | 112 |
| 554 | 20230626 | 093800 | 11095683450 | 43150 | 43100 | 43150 | 43100 | 1115 |
| 555 | 20230626 | 093700 | 11047602800 | 43150 | 43200 | 43250 | 43100 | 5814 |
| 556 | 20230626 | 093600 | 10796608100 | 43200 | 43250 | 43300 | 43200 | 5571 |
| 557 | 20230626 | 093500 | 10555663800 | 43250 | 43250 | 43300 | 43250 | 2265 |
| 558 | 20230626 | 093400 | 10457612200 | 43300 | 43200 | 43300 | 43150 | 7519 |
| 559 | 20230626 | 093300 | 10132539400 | 43200 | 43200 | 43200 | 43150 | 776 |
| 560 | 20230626 | 093200 | 10099032500 | 43200 | 43200 | 43200 | 43150 | 691 |
| 561 | 20230626 | 093100 | 10069211550 | 43200 | 43200 | 43200 | 43150 | 727 |
| 562 | 20230626 | 093000 | 10037830650 | 43200 | 43150 | 43200 | 43150 | 2510 |
| 563 | 20230626 | 092900 | 9929492100 | 43150 | 43150 | 43200 | 43100 | 1085 |
| 564 | 20230626 | 092800 | 9882684600 | 43200 | 43150 | 43200 | 43150 | 1520 |
| 565 | 20230626 | 092700 | 9817072400 | 43200 | 43150 | 43200 | 43150 | 3315 |
| 566 | 20230626 | 092600 | 9674017850 | 43150 | 43200 | 43250 | 43150 | 2901 |
| 567 | 20230626 | 092500 | 9548736800 | 43250 | 43200 | 43250 | 43200 | 640 |
| 568 | 20230626 | 092400 | 9521080200 | 43200 | 43250 | 43250 | 43200 | 3494 |
| 569 | 20230626 | 092300 | 9370134500 | 43250 | 43150 | 43250 | 43100 | 3373 |
| 570 | 20230626 | 092200 | 9224471350 | 43100 | 43200 | 43200 | 43100 | 4138 |
| 571 | 20230626 | 092100 | 9045820350 | 43250 | 43350 | 43350 | 43200 | 7002 |
| 572 | 20230626 | 092000 | 8742612600 | 43350 | 43250 | 43350 | 43250 | 4068 |
| 573 | 20230626 | 091900 | 8566423000 | 43250 | 43250 | 43300 | 43200 | 9733 |
| 574 | 20230626 | 091800 | 8145461150 | 43250 | 43100 | 43250 | 43100 | 3240 |
| 575 | 20230626 | 091700 | 8005490600 | 43150 | 43050 | 43150 | 43000 | 7717 |
| 576 | 20230626 | 091600 | 7673121700 | 43050 | 42950 | 43050 | 42950 | 5469 |
| 577 | 20230626 | 091500 | 7438004200 | 42950 | 42850 | 42950 | 42800 | 5556 |
| 578 | 20230626 | 091400 | 7199555950 | 42850 | 42800 | 42850 | 42700 | 6477 |
| 579 | 20230626 | 091300 | 6922549500 | 42800 | 42300 | 42800 | 42250 | 33037 |
| 580 | 20230626 | 091200 | 5521112650 | 42350 | 42550 | 42550 | 42350 | 16234 |
| 581 | 20230626 | 091100 | 4832090800 | 42500 | 42600 | 42600 | 42500 | 7197 |
| 582 | 20230626 | 091000 | 4525893800 | 42600 | 42600 | 42650 | 42550 | 4441 |
| 583 | 20230626 | 090900 | 4336683050 | 42650 | 42550 | 42650 | 42500 | 8526 |
| 584 | 20230626 | 090800 | 3973799450 | 42500 | 42600 | 42650 | 42500 | 4820 |
| 585 | 20230626 | 090700 | 3768750900 | 42600 | 42600 | 42700 | 42550 | 9152 |
| 586 | 20230626 | 090600 | 3378933050 | 42600 | 42550 | 42700 | 42500 | 9446 |
| 587 | 20230626 | 090500 | 2976804700 | 42550 | 42650 | 42650 | 42500 | 7408 |
| 588 | 20230626 | 090400 | 2661438550 | 42600 | 42650 | 42700 | 42500 | 17745 |
| 589 | 20230626 | 090300 | 1905791300 | 42600 | 42800 | 42800 | 42550 | 9955 |
| 590 | 20230626 | 090200 | 1481081400 | 42750 | 43150 | 43150 | 42750 | 10795 |
| 591 | 20230626 | 090100 | 1017650300 | 43150 | 43300 | 43300 | 43150 | 2868 |
| 592 | 20230626 | 090000 | 893762500 | 43250 | 43450 | 43500 | 43250 | 20443 |