32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 184900 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 34037 |
| 3 | 20230627 | 184800 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 4 | 20230627 | 184700 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 5 | 20230627 | 184600 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 6 | 20230627 | 184500 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 7 | 20230627 | 184400 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 8 | 20230627 | 184300 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 9 | 20230627 | 184200 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 10 | 20230627 | 184100 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 11 | 20230627 | 184000 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 12 | 20230627 | 183900 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 13 | 20230627 | 183800 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 14 | 20230627 | 183700 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 15 | 20230627 | 183600 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 16 | 20230627 | 183500 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 17 | 20230627 | 183400 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 18 | 20230627 | 183300 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 19 | 20230627 | 183200 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 20 | 20230627 | 183100 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 21 | 20230627 | 183000 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 22 | 20230627 | 182900 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 23 | 20230627 | 182800 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 24 | 20230627 | 182700 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 25 | 20230627 | 182600 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 26 | 20230627 | 182500 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 27 | 20230627 | 182400 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 28 | 20230627 | 182300 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 29 | 20230627 | 182200 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 30 | 20230627 | 182100 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 31 | 20230627 | 182000 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 32 | 20230627 | 181900 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 34037 |
| 33 | 20230627 | 181800 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 34 | 20230627 | 181700 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 35 | 20230627 | 181600 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 36 | 20230627 | 181500 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 37 | 20230627 | 181400 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 38 | 20230627 | 181300 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 39 | 20230627 | 181200 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 40 | 20230627 | 181100 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 41 | 20230627 | 181000 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 42 | 20230627 | 180900 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 43 | 20230627 | 180800 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 44 | 20230627 | 180700 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 45 | 20230627 | 180600 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 46 | 20230627 | 180500 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 47 | 20230627 | 180400 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 48 | 20230627 | 180300 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 49 | 20230627 | 180200 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 50 | 20230627 | 180100 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 51 | 20230627 | 180000 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 52 | 20230627 | 175900 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 53 | 20230627 | 175800 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 54 | 20230627 | 175700 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 55 | 20230627 | 175600 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 56 | 20230627 | 175500 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 57 | 20230627 | 175400 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 58 | 20230627 | 175300 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 59 | 20230627 | 175200 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 60 | 20230627 | 175100 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 61 | 20230627 | 175000 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 62 | 20230627 | 174900 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 34037 |
| 63 | 20230627 | 174800 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 64 | 20230627 | 174700 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 65 | 20230627 | 174600 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 66 | 20230627 | 174500 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 67 | 20230627 | 174400 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 68 | 20230627 | 174300 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 69 | 20230627 | 174200 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 70 | 20230627 | 174100 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 71 | 20230627 | 174000 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 72 | 20230627 | 173900 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 73 | 20230627 | 173800 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 74 | 20230627 | 173700 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 75 | 20230627 | 173600 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 76 | 20230627 | 173500 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 77 | 20230627 | 173400 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 78 | 20230627 | 173300 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 79 | 20230627 | 173200 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 80 | 20230627 | 173100 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 81 | 20230627 | 173000 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 82 | 20230627 | 172900 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 83 | 20230627 | 172800 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 84 | 20230627 | 172700 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 85 | 20230627 | 172600 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 86 | 20230627 | 172500 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 87 | 20230627 | 172400 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 88 | 20230627 | 172300 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 89 | 20230627 | 172200 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 90 | 20230627 | 172100 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 91 | 20230627 | 172000 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 92 | 20230627 | 171900 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 34037 |
| 93 | 20230627 | 171800 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 94 | 20230627 | 171700 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 95 | 20230627 | 171600 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 96 | 20230627 | 171500 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 97 | 20230627 | 171400 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 98 | 20230627 | 171300 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 99 | 20230627 | 171200 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 100 | 20230627 | 171100 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 101 | 20230627 | 171000 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 102 | 20230627 | 170900 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 103 | 20230627 | 170800 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 104 | 20230627 | 170700 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 105 | 20230627 | 170600 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 106 | 20230627 | 170500 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 107 | 20230627 | 170400 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 108 | 20230627 | 170300 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 109 | 20230627 | 170200 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 110 | 20230627 | 170100 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 111 | 20230627 | 170000 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 112 | 20230627 | 165900 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 113 | 20230627 | 165800 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 114 | 20230627 | 165700 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 115 | 20230627 | 165600 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 116 | 20230627 | 165500 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 117 | 20230627 | 165400 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 118 | 20230627 | 165300 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 119 | 20230627 | 165200 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 120 | 20230627 | 165100 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 121 | 20230627 | 165000 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 122 | 20230627 | 164900 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 34037 |
| 123 | 20230627 | 164800 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 124 | 20230627 | 164700 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 125 | 20230627 | 164600 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 126 | 20230627 | 164500 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 127 | 20230627 | 164400 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 128 | 20230627 | 164300 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 129 | 20230627 | 164200 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 130 | 20230627 | 164100 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 131 | 20230627 | 164000 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 132 | 20230627 | 163900 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 133 | 20230627 | 163800 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 134 | 20230627 | 163700 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 135 | 20230627 | 163600 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 136 | 20230627 | 163500 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 137 | 20230627 | 163400 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 138 | 20230627 | 163300 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 139 | 20230627 | 163200 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 140 | 20230627 | 163100 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 141 | 20230627 | 163000 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 142 | 20230627 | 162900 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 143 | 20230627 | 162800 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 144 | 20230627 | 162700 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 145 | 20230627 | 162600 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 146 | 20230627 | 162500 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 147 | 20230627 | 162400 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 148 | 20230627 | 162300 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 149 | 20230627 | 162200 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 150 | 20230627 | 162100 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 151 | 20230627 | 162000 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 152 | 20230627 | 161900 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 34037 |
| 153 | 20230627 | 161800 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 154 | 20230627 | 161700 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 155 | 20230627 | 161600 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 156 | 20230627 | 161500 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 157 | 20230627 | 161400 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 158 | 20230627 | 161300 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 159 | 20230627 | 161200 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 160 | 20230627 | 161100 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 161 | 20230627 | 161000 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 162 | 20230627 | 160900 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 163 | 20230627 | 160800 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 164 | 20230627 | 160700 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 165 | 20230627 | 160600 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 166 | 20230627 | 160500 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 167 | 20230627 | 160400 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 168 | 20230627 | 160300 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 169 | 20230627 | 160200 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 170 | 20230627 | 160100 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 171 | 20230627 | 160000 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 172 | 20230627 | 155900 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 173 | 20230627 | 155800 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 174 | 20230627 | 155700 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 175 | 20230627 | 155600 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 176 | 20230627 | 155500 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 177 | 20230627 | 155400 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 178 | 20230627 | 155300 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 179 | 20230627 | 155200 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 180 | 20230627 | 155100 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 181 | 20230627 | 155000 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 182 | 20230627 | 154900 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 34037 |
| 183 | 20230627 | 154800 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 184 | 20230627 | 154700 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 185 | 20230627 | 154600 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 186 | 20230627 | 154500 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 187 | 20230627 | 154400 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 188 | 20230627 | 154300 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 189 | 20230627 | 154200 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 190 | 20230627 | 154100 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 191 | 20230627 | 154000 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 192 | 20230627 | 153900 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 193 | 20230627 | 153800 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 194 | 20230627 | 153700 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 195 | 20230627 | 153600 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 196 | 20230627 | 153500 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 197 | 20230627 | 153400 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 198 | 20230627 | 153300 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 199 | 20230627 | 153200 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 200 | 20230627 | 153100 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 201 | 20230627 | 153000 | 24907659700 | 42850 | 42850 | 42850 | 42850 | 34037 |
| 202 | 20230627 | 152900 | 23449174250 | 42900 | 42900 | 42900 | 42900 | 0 |
| 203 | 20230627 | 152800 | 23449174250 | 42900 | 42900 | 42900 | 42900 | 0 |
| 204 | 20230627 | 152700 | 23449174250 | 42900 | 42900 | 42900 | 42900 | 0 |
| 205 | 20230627 | 152600 | 23449174250 | 42900 | 42900 | 42900 | 42900 | 0 |
| 206 | 20230627 | 152500 | 23449174250 | 42900 | 42900 | 42900 | 42900 | 0 |
| 207 | 20230627 | 152400 | 23449174250 | 42900 | 42900 | 42900 | 42900 | 0 |
| 208 | 20230627 | 152300 | 23449174250 | 42900 | 42900 | 42900 | 42900 | 0 |
| 209 | 20230627 | 152200 | 23449174250 | 42900 | 42900 | 42900 | 42900 | 0 |
| 210 | 20230627 | 152100 | 23449174250 | 42900 | 42900 | 42900 | 42900 | 0 |
| 211 | 20230627 | 152000 | 23449174250 | 42900 | 42900 | 42900 | 42900 | 0 |
| 212 | 20230627 | 151900 | 23449174250 | 42900 | 42950 | 42950 | 42900 | 1477 |
| 213 | 20230627 | 151800 | 23385747850 | 42950 | 42900 | 42950 | 42850 | 5811 |
| 214 | 20230627 | 151700 | 23136366900 | 42850 | 42850 | 42900 | 42800 | 5767 |
| 215 | 20230627 | 151600 | 22889220350 | 42850 | 42850 | 42850 | 42800 | 1682 |
| 216 | 20230627 | 151500 | 22817202250 | 42850 | 42850 | 42850 | 42800 | 1926 |
| 217 | 20230627 | 151400 | 22734735500 | 42850 | 42800 | 42850 | 42800 | 554 |
| 218 | 20230627 | 151300 | 22711005950 | 42800 | 42800 | 42850 | 42800 | 516 |
| 219 | 20230627 | 151200 | 22688913400 | 42850 | 42850 | 42850 | 42800 | 1091 |
| 220 | 20230627 | 151100 | 22642184900 | 42850 | 42850 | 42850 | 42800 | 309 |
| 221 | 20230627 | 151000 | 22628955750 | 42800 | 42800 | 42850 | 42750 | 4320 |
| 222 | 20230627 | 150900 | 22444058650 | 42800 | 42800 | 42850 | 42800 | 1493 |
| 223 | 20230627 | 150800 | 22380125500 | 42800 | 42800 | 42850 | 42800 | 735 |
| 224 | 20230627 | 150700 | 22348664150 | 42850 | 42850 | 42850 | 42800 | 1257 |
| 225 | 20230627 | 150600 | 22294848000 | 42850 | 42850 | 42850 | 42800 | 710 |
| 226 | 20230627 | 150500 | 22264442200 | 42850 | 42850 | 42850 | 42800 | 566 |
| 227 | 20230627 | 150400 | 22240196050 | 42850 | 42850 | 42850 | 42800 | 191 |
| 228 | 20230627 | 150300 | 22232016750 | 42850 | 42850 | 42850 | 42800 | 3652 |
| 229 | 20230627 | 150200 | 22075702650 | 42850 | 42850 | 42900 | 42850 | 310 |
| 230 | 20230627 | 150100 | 22062419100 | 42850 | 42850 | 42850 | 42800 | 7373 |
| 231 | 20230627 | 150000 | 21746627600 | 42850 | 42800 | 42850 | 42800 | 910 |
| 232 | 20230627 | 145900 | 21707675900 | 42850 | 42800 | 42850 | 42800 | 871 |
| 233 | 20230627 | 145800 | 21670379650 | 42850 | 42850 | 42850 | 42800 | 482 |
| 234 | 20230627 | 145700 | 21649737100 | 42800 | 42800 | 42850 | 42800 | 356 |
| 235 | 20230627 | 145600 | 21634491250 | 42850 | 42800 | 42850 | 42800 | 1023 |
| 236 | 20230627 | 145500 | 21590691350 | 42800 | 42850 | 42850 | 42800 | 1087 |
| 237 | 20230627 | 145400 | 21544159650 | 42800 | 42850 | 42850 | 42800 | 850 |
| 238 | 20230627 | 145300 | 21507754200 | 42800 | 42800 | 42850 | 42750 | 1229 |
| 239 | 20230627 | 145200 | 21455146300 | 42750 | 42850 | 42850 | 42750 | 1995 |
| 240 | 20230627 | 145100 | 21369729050 | 42850 | 42850 | 42850 | 42750 | 2943 |
| 241 | 20230627 | 145000 | 21243786500 | 42850 | 42850 | 42900 | 42800 | 1514 |
| 242 | 20230627 | 144900 | 21178945850 | 42800 | 42800 | 42850 | 42800 | 887 |
| 243 | 20230627 | 144800 | 21140940800 | 42850 | 42800 | 42850 | 42750 | 663 |
| 244 | 20230627 | 144700 | 21112548600 | 42750 | 42800 | 42850 | 42750 | 9679 |
| 245 | 20230627 | 144600 | 20698602000 | 42800 | 42850 | 42900 | 42800 | 7478 |
| 246 | 20230627 | 144500 | 20378506750 | 42850 | 42900 | 42900 | 42800 | 1117 |
| 247 | 20230627 | 144400 | 20330630650 | 42900 | 42900 | 42900 | 42850 | 1258 |
| 248 | 20230627 | 144300 | 20276716050 | 42850 | 42850 | 42900 | 42850 | 632 |
| 249 | 20230627 | 144200 | 20249628600 | 42850 | 42850 | 42900 | 42850 | 2315 |
| 250 | 20230627 | 144100 | 20150415200 | 42850 | 42850 | 42900 | 42850 | 451 |
| 251 | 20230627 | 144000 | 20131077700 | 42850 | 42900 | 42900 | 42850 | 384 |
| 252 | 20230627 | 143900 | 20114614350 | 42900 | 42900 | 42900 | 42850 | 409 |
| 253 | 20230627 | 143800 | 20097073400 | 42900 | 42900 | 42900 | 42850 | 1879 |
| 254 | 20230627 | 143700 | 20016541000 | 42900 | 42850 | 42900 | 42850 | 1112 |
| 255 | 20230627 | 143600 | 19968845700 | 42850 | 42900 | 42900 | 42850 | 646 |
| 256 | 20230627 | 143500 | 19941146300 | 42900 | 42800 | 42900 | 42800 | 2418 |
| 257 | 20230627 | 143400 | 19837541950 | 42800 | 42800 | 42850 | 42800 | 1017 |
| 258 | 20230627 | 143300 | 19794000350 | 42850 | 42850 | 42850 | 42800 | 719 |
| 259 | 20230627 | 143200 | 19763195100 | 42850 | 42800 | 42850 | 42800 | 335 |
| 260 | 20230627 | 143100 | 19748848200 | 42850 | 42800 | 42850 | 42800 | 553 |
| 261 | 20230627 | 143000 | 19725161100 | 42850 | 42850 | 42850 | 42800 | 503 |
| 262 | 20230627 | 142900 | 19703617500 | 42850 | 42800 | 42850 | 42800 | 398 |
| 263 | 20230627 | 142800 | 19686572600 | 42800 | 42850 | 42850 | 42800 | 460 |
| 264 | 20230627 | 142700 | 19666869400 | 42850 | 42850 | 42850 | 42800 | 612 |
| 265 | 20230627 | 142600 | 19640658750 | 42850 | 42850 | 42850 | 42800 | 961 |
| 266 | 20230627 | 142500 | 19599491500 | 42850 | 42900 | 42900 | 42800 | 5684 |
| 267 | 20230627 | 142400 | 19355996600 | 42900 | 42900 | 42900 | 42850 | 373 |
| 268 | 20230627 | 142300 | 19340006000 | 42900 | 42900 | 42900 | 42850 | 397 |
| 269 | 20230627 | 142200 | 19322985800 | 42900 | 42900 | 42900 | 42850 | 1033 |
| 270 | 20230627 | 142100 | 19278701450 | 42850 | 42950 | 42950 | 42850 | 6716 |
| 271 | 20230627 | 142000 | 18990568150 | 42950 | 42900 | 42950 | 42900 | 368 |
| 272 | 20230627 | 141900 | 18974767700 | 42950 | 42950 | 42950 | 42900 | 766 |
| 273 | 20230627 | 141800 | 18941875000 | 42950 | 42950 | 42950 | 42900 | 477 |
| 274 | 20230627 | 141700 | 18921390550 | 42950 | 42900 | 42950 | 42900 | 486 |
| 275 | 20230627 | 141600 | 18900526150 | 42900 | 42950 | 42950 | 42900 | 481 |
| 276 | 20230627 | 141500 | 18879869900 | 42900 | 42950 | 42950 | 42900 | 405 |
| 277 | 20230627 | 141400 | 18862484700 | 42950 | 42950 | 42950 | 42900 | 1091 |
| 278 | 20230627 | 141300 | 18815652000 | 42950 | 42900 | 42950 | 42900 | 699 |
| 279 | 20230627 | 141200 | 18785639650 | 42900 | 42950 | 42950 | 42900 | 833 |
| 280 | 20230627 | 141100 | 18749890650 | 42950 | 42900 | 42950 | 42900 | 212 |
| 281 | 20230627 | 141000 | 18740786300 | 42950 | 42950 | 42950 | 42900 | 924 |
| 282 | 20230627 | 140900 | 18701106500 | 42900 | 42900 | 42950 | 42900 | 286 |
| 283 | 20230627 | 140800 | 18688828000 | 42950 | 42900 | 42950 | 42900 | 478 |
| 284 | 20230627 | 140700 | 18668308950 | 42950 | 42900 | 42950 | 42900 | 673 |
| 285 | 20230627 | 140600 | 18639416550 | 42900 | 42950 | 42950 | 42900 | 270 |
| 286 | 20230627 | 140500 | 18627822450 | 42950 | 42900 | 42950 | 42900 | 586 |
| 287 | 20230627 | 140400 | 18602662800 | 42900 | 42900 | 42950 | 42900 | 391 |
| 288 | 20230627 | 140300 | 18585874000 | 42900 | 42900 | 42950 | 42900 | 362 |
| 289 | 20230627 | 140200 | 18570332300 | 42950 | 42950 | 42950 | 42900 | 329 |
| 290 | 20230627 | 140100 | 18556205150 | 42950 | 42900 | 42950 | 42900 | 512 |
| 291 | 20230627 | 140000 | 18534222250 | 42950 | 42950 | 42950 | 42900 | 449 |
| 292 | 20230627 | 135900 | 18514945500 | 42900 | 42900 | 42950 | 42850 | 768 |
| 293 | 20230627 | 135800 | 18481998400 | 42900 | 42850 | 42900 | 42850 | 271 |
| 294 | 20230627 | 135700 | 18470373700 | 42850 | 42850 | 42900 | 42850 | 903 |
| 295 | 20230627 | 135600 | 18431640200 | 42900 | 42850 | 42900 | 42850 | 1387 |
| 296 | 20230627 | 135500 | 18372146250 | 42850 | 42900 | 42900 | 42850 | 447 |
| 297 | 20230627 | 135400 | 18352974650 | 42900 | 42850 | 42900 | 42850 | 261 |
| 298 | 20230627 | 135300 | 18341779600 | 42900 | 42900 | 42900 | 42850 | 517 |
| 299 | 20230627 | 135200 | 18319608550 | 42850 | 42900 | 42900 | 42850 | 272 |
| 300 | 20230627 | 135100 | 18307946550 | 42900 | 42850 | 42900 | 42800 | 1106 |
| 301 | 20230627 | 135000 | 18260547200 | 42850 | 42900 | 42900 | 42850 | 1013 |
| 302 | 20230627 | 134900 | 18217132350 | 42850 | 42850 | 42900 | 42800 | 899 |
| 303 | 20230627 | 134800 | 18178620250 | 42850 | 42800 | 42850 | 42800 | 900 |
| 304 | 20230627 | 134700 | 18140068900 | 42850 | 42850 | 42850 | 42800 | 1810 |
| 305 | 20230627 | 134600 | 18062550450 | 42850 | 42850 | 42850 | 42800 | 833 |
| 306 | 20230627 | 134500 | 18026870650 | 42850 | 42850 | 42850 | 42800 | 392 |
| 307 | 20230627 | 134400 | 18010082200 | 42850 | 42800 | 42850 | 42800 | 366 |
| 308 | 20230627 | 134300 | 17994408300 | 42850 | 42850 | 42850 | 42800 | 400 |
| 309 | 20230627 | 134200 | 17977273600 | 42850 | 42850 | 42850 | 42800 | 431 |
| 310 | 20230627 | 134100 | 17958810700 | 42850 | 42850 | 42850 | 42800 | 247 |
| 311 | 20230627 | 134000 | 17948230100 | 42850 | 42850 | 42850 | 42800 | 346 |
| 312 | 20230627 | 133900 | 17933416550 | 42850 | 42800 | 42850 | 42800 | 479 |
| 313 | 20230627 | 133800 | 17912914850 | 42850 | 42850 | 42850 | 42800 | 1203 |
| 314 | 20230627 | 133700 | 17861366800 | 42850 | 42800 | 42850 | 42800 | 1571 |
| 315 | 20230627 | 133600 | 17794118400 | 42850 | 42850 | 42850 | 42800 | 805 |
| 316 | 20230627 | 133500 | 17759649500 | 42850 | 42850 | 42850 | 42800 | 1441 |
| 317 | 20230627 | 133400 | 17697936450 | 42850 | 42900 | 42900 | 42850 | 346 |
| 318 | 20230627 | 133300 | 17683105350 | 42900 | 42850 | 42900 | 42850 | 1332 |
| 319 | 20230627 | 133200 | 17625973150 | 42900 | 42750 | 42900 | 42750 | 10441 |
| 320 | 20230627 | 133100 | 17179049350 | 42800 | 42750 | 42800 | 42750 | 272 |
| 321 | 20230627 | 133000 | 17167415850 | 42800 | 42750 | 42800 | 42750 | 74 |
| 322 | 20230627 | 132900 | 17164250450 | 42750 | 42800 | 42800 | 42750 | 125 |
| 323 | 20230627 | 132800 | 17158905700 | 42800 | 42800 | 42800 | 42750 | 322 |
| 324 | 20230627 | 132700 | 17145129950 | 42800 | 42800 | 42800 | 42700 | 9908 |
| 325 | 20230627 | 132600 | 16721572000 | 42800 | 42750 | 42800 | 42750 | 509 |
| 326 | 20230627 | 132500 | 16699812000 | 42800 | 42750 | 42800 | 42750 | 704 |
| 327 | 20230627 | 132400 | 16669713850 | 42800 | 42800 | 42800 | 42750 | 582 |
| 328 | 20230627 | 132300 | 16644817950 | 42800 | 42800 | 42900 | 42750 | 13634 |
| 329 | 20230627 | 132200 | 16061177700 | 42850 | 42800 | 42850 | 42800 | 435 |
| 330 | 20230627 | 132100 | 16042543550 | 42800 | 42950 | 42950 | 42800 | 5323 |
| 331 | 20230627 | 132000 | 15814487200 | 42900 | 42950 | 42950 | 42900 | 2119 |
| 332 | 20230627 | 131900 | 15723573650 | 42900 | 42950 | 42950 | 42900 | 126 |
| 333 | 20230627 | 131800 | 15718162250 | 42900 | 42950 | 42950 | 42900 | 464 |
| 334 | 20230627 | 131700 | 15698239300 | 42950 | 42950 | 42950 | 42900 | 887 |
| 335 | 20230627 | 131600 | 15660142700 | 42950 | 42900 | 42950 | 42900 | 401 |
| 336 | 20230627 | 131500 | 15642928350 | 42950 | 42950 | 42950 | 42950 | 479 |
| 337 | 20230627 | 131400 | 15622355300 | 42900 | 42950 | 42950 | 42900 | 249 |
| 338 | 20230627 | 131300 | 15611664200 | 42950 | 42900 | 42950 | 42900 | 448 |
| 339 | 20230627 | 131200 | 15592438700 | 42900 | 42900 | 42900 | 42900 | 138 |
| 340 | 20230627 | 131100 | 15586518500 | 42900 | 42900 | 42900 | 42850 | 886 |
| 341 | 20230627 | 131000 | 15548538400 | 42900 | 42900 | 42900 | 42850 | 397 |
| 342 | 20230627 | 130900 | 15531509100 | 42900 | 42900 | 42950 | 42900 | 2785 |
| 343 | 20230627 | 130800 | 15412024300 | 42900 | 42850 | 42900 | 42850 | 473 |
| 344 | 20230627 | 130700 | 15391737100 | 42900 | 42800 | 42900 | 42800 | 4246 |
| 345 | 20230627 | 130600 | 15209930250 | 42800 | 42800 | 42800 | 42800 | 150 |
| 346 | 20230627 | 130500 | 15203510250 | 42800 | 42800 | 42800 | 42750 | 238 |
| 347 | 20230627 | 130400 | 15193332900 | 42800 | 42800 | 42800 | 42750 | 98 |
| 348 | 20230627 | 130300 | 15189141600 | 42800 | 42800 | 42800 | 42750 | 318 |
| 349 | 20230627 | 130200 | 15175532850 | 42800 | 42800 | 42800 | 42750 | 176 |
| 350 | 20230627 | 130100 | 15168002100 | 42800 | 42750 | 42800 | 42750 | 159 |
| 351 | 20230627 | 130000 | 15161199650 | 42750 | 42800 | 42800 | 42750 | 333 |
| 352 | 20230627 | 125900 | 15146953750 | 42750 | 42750 | 42800 | 42750 | 188 |
| 353 | 20230627 | 125800 | 15138914350 | 42750 | 42750 | 42750 | 42700 | 5483 |
| 354 | 20230627 | 125700 | 14904641900 | 42750 | 42750 | 42750 | 42700 | 1733 |
| 355 | 20230627 | 125600 | 14830571950 | 42700 | 42750 | 42750 | 42700 | 122 |
| 356 | 20230627 | 125500 | 14825358200 | 42750 | 42750 | 42750 | 42700 | 473 |
| 357 | 20230627 | 125400 | 14805142450 | 42750 | 42700 | 42750 | 42700 | 506 |
| 358 | 20230627 | 125300 | 14783514550 | 42750 | 42750 | 42750 | 42700 | 1857 |
| 359 | 20230627 | 125200 | 14704140650 | 42750 | 42750 | 42750 | 42750 | 974 |
| 360 | 20230627 | 125100 | 14662502150 | 42750 | 42750 | 42750 | 42700 | 1187 |
| 361 | 20230627 | 125000 | 14611812050 | 42700 | 42700 | 42750 | 42700 | 668 |
| 362 | 20230627 | 124900 | 14583285050 | 42700 | 42750 | 42750 | 42700 | 672 |
| 363 | 20230627 | 124800 | 14554566700 | 42750 | 42800 | 42800 | 42750 | 1399 |
| 364 | 20230627 | 124700 | 14494756750 | 42750 | 42750 | 42800 | 42750 | 475 |
| 365 | 20230627 | 124600 | 14474450000 | 42800 | 42800 | 42800 | 42750 | 164 |
| 366 | 20230627 | 124500 | 14467434500 | 42800 | 42800 | 42800 | 42750 | 19 |
| 367 | 20230627 | 124400 | 14466621550 | 42800 | 42750 | 42800 | 42750 | 32 |
| 368 | 20230627 | 124300 | 14465253000 | 42750 | 42750 | 42800 | 42750 | 1101 |
| 369 | 20230627 | 124200 | 14418184650 | 42750 | 42750 | 42800 | 42750 | 288 |
| 370 | 20230627 | 124100 | 14405871850 | 42750 | 42750 | 42800 | 42750 | 1494 |
| 371 | 20230627 | 124000 | 14342003150 | 42750 | 42750 | 42800 | 42750 | 519 |
| 372 | 20230627 | 123900 | 14319811650 | 42800 | 42800 | 42800 | 42750 | 86 |
| 373 | 20230627 | 123800 | 14316132500 | 42800 | 42750 | 42800 | 42750 | 796 |
| 374 | 20230627 | 123700 | 14282081850 | 42800 | 42800 | 42800 | 42750 | 236 |
| 375 | 20230627 | 123600 | 14271982750 | 42800 | 42700 | 42800 | 42700 | 4890 |
| 376 | 20230627 | 123500 | 14062920800 | 42750 | 42750 | 42750 | 42700 | 1016 |
| 377 | 20230627 | 123400 | 14019494300 | 42750 | 42750 | 42750 | 42700 | 165 |
| 378 | 20230627 | 123300 | 14012448200 | 42750 | 42750 | 42750 | 42700 | 444 |
| 379 | 20230627 | 123200 | 13993488600 | 42750 | 42750 | 42750 | 42700 | 834 |
| 380 | 20230627 | 123100 | 13957842800 | 42750 | 42750 | 42750 | 42700 | 83 |
| 381 | 20230627 | 123000 | 13954294800 | 42750 | 42700 | 42750 | 42700 | 490 |
| 382 | 20230627 | 122900 | 13933367800 | 42700 | 42750 | 42750 | 42700 | 1134 |
| 383 | 20230627 | 122800 | 13884938000 | 42700 | 42750 | 42750 | 42700 | 482 |
| 384 | 20230627 | 122700 | 13864348350 | 42750 | 42750 | 42750 | 42700 | 403 |
| 385 | 20230627 | 122600 | 13847131000 | 42700 | 42750 | 42750 | 42700 | 416 |
| 386 | 20230627 | 122500 | 13829356800 | 42750 | 42700 | 42750 | 42700 | 348 |
| 387 | 20230627 | 122400 | 13814486150 | 42750 | 42700 | 42750 | 42700 | 297 |
| 388 | 20230627 | 122300 | 13801796400 | 42750 | 42750 | 42750 | 42750 | 137 |
| 389 | 20230627 | 122200 | 13795939650 | 42750 | 42700 | 42750 | 42700 | 441 |
| 390 | 20230627 | 122100 | 13777106150 | 42750 | 42750 | 42750 | 42700 | 27 |
| 391 | 20230627 | 122000 | 13775952300 | 42750 | 42750 | 42750 | 42700 | 38 |
| 392 | 20230627 | 121900 | 13774328800 | 42750 | 42800 | 42800 | 42700 | 5152 |
| 393 | 20230627 | 121800 | 13554089100 | 42800 | 42800 | 42800 | 42750 | 191 |
| 394 | 20230627 | 121700 | 13545915550 | 42750 | 42800 | 42800 | 42750 | 674 |
| 395 | 20230627 | 121600 | 13517084450 | 42750 | 42750 | 42800 | 42750 | 456 |
| 396 | 20230627 | 121500 | 13497589600 | 42750 | 42800 | 42800 | 42750 | 408 |
| 397 | 20230627 | 121400 | 13480133400 | 42800 | 42750 | 42800 | 42750 | 85 |
| 398 | 20230627 | 121300 | 13476499050 | 42800 | 42750 | 42800 | 42750 | 1951 |
| 399 | 20230627 | 121200 | 13393088450 | 42800 | 42800 | 42800 | 42750 | 198 |
| 400 | 20230627 | 121100 | 13384621600 | 42800 | 42750 | 42800 | 42750 | 295 |
| 401 | 20230627 | 121000 | 13372003050 | 42800 | 42800 | 42800 | 42750 | 152 |
| 402 | 20230627 | 120900 | 13365498250 | 42800 | 42800 | 42800 | 42750 | 459 |
| 403 | 20230627 | 120800 | 13345854650 | 42800 | 42800 | 42800 | 42750 | 322 |
| 404 | 20230627 | 120700 | 13332076450 | 42800 | 42800 | 42800 | 42750 | 71 |
| 405 | 20230627 | 120600 | 13329038450 | 42750 | 42800 | 42800 | 42750 | 421 |
| 406 | 20230627 | 120500 | 13311026800 | 42750 | 42750 | 42800 | 42750 | 199 |
| 407 | 20230627 | 120400 | 13302516750 | 42800 | 42800 | 42800 | 42750 | 283 |
| 408 | 20230627 | 120300 | 13290406600 | 42800 | 42800 | 42800 | 42750 | 790 |
| 409 | 20230627 | 120200 | 13256608900 | 42800 | 42750 | 42800 | 42750 | 400 |
| 410 | 20230627 | 120100 | 13239507350 | 42750 | 42800 | 42800 | 42750 | 306 |
| 411 | 20230627 | 120000 | 13226425550 | 42750 | 42800 | 42800 | 42750 | 473 |
| 412 | 20230627 | 115900 | 13206203700 | 42750 | 42800 | 42800 | 42750 | 159 |
| 413 | 20230627 | 115800 | 13199405750 | 42800 | 42750 | 42800 | 42750 | 494 |
| 414 | 20230627 | 115700 | 13178271600 | 42750 | 42750 | 42800 | 42750 | 256 |
| 415 | 20230627 | 115600 | 13167319450 | 42800 | 42800 | 42800 | 42750 | 630 |
| 416 | 20230627 | 115500 | 13140377950 | 42800 | 42800 | 42800 | 42750 | 349 |
| 417 | 20230627 | 115400 | 13125451700 | 42750 | 42800 | 42800 | 42750 | 204 |
| 418 | 20230627 | 115300 | 13116725550 | 42800 | 42750 | 42800 | 42750 | 135 |
| 419 | 20230627 | 115200 | 13110949550 | 42800 | 42750 | 42800 | 42750 | 129 |
| 420 | 20230627 | 115100 | 13105432000 | 42750 | 42750 | 42800 | 42750 | 1073 |
| 421 | 20230627 | 115000 | 13059560800 | 42750 | 42800 | 42800 | 42750 | 3811 |
| 422 | 20230627 | 114900 | 12896630950 | 42800 | 42750 | 42800 | 42750 | 254 |
| 423 | 20230627 | 114800 | 12885766250 | 42800 | 42800 | 42800 | 42750 | 396 |
| 424 | 20230627 | 114700 | 12868831600 | 42800 | 42800 | 42800 | 42750 | 140 |
| 425 | 20230627 | 114600 | 12862844100 | 42800 | 42750 | 42800 | 42750 | 248 |
| 426 | 20230627 | 114500 | 12852235200 | 42750 | 42800 | 42800 | 42750 | 223 |
| 427 | 20230627 | 114400 | 12842700000 | 42800 | 42800 | 42800 | 42750 | 511 |
| 428 | 20230627 | 114300 | 12820831250 | 42800 | 42800 | 42850 | 42800 | 526 |
| 429 | 20230627 | 114200 | 12798318100 | 42800 | 42800 | 42850 | 42800 | 748 |
| 430 | 20230627 | 114100 | 12766302700 | 42800 | 42800 | 42850 | 42800 | 1079 |
| 431 | 20230627 | 114000 | 12720120850 | 42800 | 42850 | 42850 | 42800 | 272 |
| 432 | 20230627 | 113900 | 12708479000 | 42850 | 42850 | 42850 | 42800 | 2245 |
| 433 | 20230627 | 113800 | 12612392300 | 42850 | 42800 | 42850 | 42800 | 405 |
| 434 | 20230627 | 113700 | 12595056550 | 42800 | 42800 | 42850 | 42800 | 182 |
| 435 | 20230627 | 113600 | 12587266300 | 42800 | 42850 | 42850 | 42800 | 254 |
| 436 | 20230627 | 113500 | 12576393200 | 42850 | 42850 | 42900 | 42800 | 158 |
| 437 | 20230627 | 113400 | 12569622650 | 42850 | 42850 | 42900 | 42850 | 499 |
| 438 | 20230627 | 113300 | 12548240350 | 42850 | 42900 | 42900 | 42850 | 1620 |
| 439 | 20230627 | 113200 | 12478822150 | 42900 | 42900 | 42900 | 42850 | 1510 |
| 440 | 20230627 | 113100 | 12414096900 | 42850 | 42900 | 42950 | 42850 | 1466 |
| 441 | 20230627 | 113000 | 12351260350 | 42900 | 42900 | 42900 | 42900 | 2086 |
| 442 | 20230627 | 112900 | 12261770950 | 42900 | 42950 | 42950 | 42900 | 147 |
| 443 | 20230627 | 112800 | 12255457900 | 42950 | 42900 | 42950 | 42900 | 2685 |
| 444 | 20230627 | 112700 | 12140259750 | 42900 | 42950 | 43000 | 42900 | 447 |
| 445 | 20230627 | 112600 | 12121062800 | 42950 | 42950 | 42950 | 42950 | 1618 |
| 446 | 20230627 | 112500 | 12051569700 | 42950 | 43000 | 43000 | 42950 | 303 |
| 447 | 20230627 | 112400 | 12038549950 | 43000 | 43000 | 43000 | 42950 | 81 |
| 448 | 20230627 | 112300 | 12035067000 | 43000 | 43000 | 43000 | 42950 | 554 |
| 449 | 20230627 | 112200 | 12011249400 | 43000 | 43000 | 43000 | 43000 | 507 |
| 450 | 20230627 | 112100 | 11989448400 | 43000 | 43000 | 43000 | 43000 | 608 |
| 451 | 20230627 | 112000 | 11963304400 | 43000 | 42950 | 43000 | 42950 | 2179 |
| 452 | 20230627 | 111900 | 11869660400 | 42950 | 43000 | 43000 | 42950 | 146 |
| 453 | 20230627 | 111800 | 11863386500 | 43000 | 42950 | 43000 | 42950 | 176 |
| 454 | 20230627 | 111700 | 11855826700 | 42950 | 42950 | 43000 | 42950 | 253 |
| 455 | 20230627 | 111600 | 11844960300 | 42950 | 43000 | 43000 | 42950 | 917 |
| 456 | 20230627 | 111500 | 11805574500 | 42950 | 43000 | 43000 | 42950 | 303 |
| 457 | 20230627 | 111400 | 11792558900 | 43000 | 43000 | 43000 | 43000 | 615 |
| 458 | 20230627 | 111300 | 11766113900 | 43000 | 43000 | 43000 | 42950 | 389 |
| 459 | 20230627 | 111200 | 11749388650 | 43000 | 43000 | 43000 | 42950 | 958 |
| 460 | 20230627 | 111100 | 11708227350 | 43000 | 43000 | 43000 | 42950 | 255 |
| 461 | 20230627 | 111000 | 11697268850 | 43000 | 43000 | 43000 | 42950 | 34 |
| 462 | 20230627 | 110900 | 11695806900 | 42950 | 43000 | 43000 | 42950 | 487 |
| 463 | 20230627 | 110800 | 11674884650 | 42950 | 43050 | 43050 | 42950 | 2332 |
| 464 | 20230627 | 110700 | 11574613850 | 43050 | 43050 | 43050 | 43000 | 411 |
| 465 | 20230627 | 110600 | 11556931550 | 43050 | 43050 | 43050 | 43000 | 155 |
| 466 | 20230627 | 110500 | 11550259800 | 43050 | 43050 | 43050 | 43000 | 660 |
| 467 | 20230627 | 110400 | 11521847900 | 43050 | 43150 | 43200 | 43050 | 2286 |
| 468 | 20230627 | 110300 | 11423296300 | 43150 | 43200 | 43200 | 43150 | 442 |
| 469 | 20230627 | 110200 | 11404202100 | 43200 | 43200 | 43200 | 43150 | 615 |
| 470 | 20230627 | 110100 | 11377639250 | 43200 | 43100 | 43200 | 43100 | 6084 |
| 471 | 20230627 | 110000 | 11114952150 | 43150 | 43050 | 43150 | 43050 | 2924 |
| 472 | 20230627 | 105900 | 10988909400 | 43050 | 43000 | 43050 | 42950 | 2011 |
| 473 | 20230627 | 105800 | 10902411350 | 43000 | 42950 | 43000 | 42950 | 159 |
| 474 | 20230627 | 105700 | 10895576600 | 42950 | 42900 | 42950 | 42900 | 2178 |
| 475 | 20230627 | 105600 | 10802036800 | 42900 | 42950 | 42950 | 42900 | 280 |
| 476 | 20230627 | 105500 | 10790021300 | 42900 | 42900 | 42950 | 42900 | 220 |
| 477 | 20230627 | 105400 | 10780578400 | 42900 | 42950 | 42950 | 42900 | 569 |
| 478 | 20230627 | 105300 | 10756164300 | 42950 | 42950 | 42950 | 42900 | 406 |
| 479 | 20230627 | 105200 | 10738737700 | 42950 | 42950 | 42950 | 42900 | 338 |
| 480 | 20230627 | 105100 | 10724224550 | 42900 | 42900 | 42950 | 42900 | 830 |
| 481 | 20230627 | 105000 | 10688613600 | 42900 | 42900 | 42950 | 42900 | 2462 |
| 482 | 20230627 | 104900 | 10582897050 | 42950 | 42900 | 42950 | 42900 | 1301 |
| 483 | 20230627 | 104800 | 10527083500 | 42900 | 42900 | 42900 | 42850 | 1071 |
| 484 | 20230627 | 104700 | 10481141700 | 42900 | 42750 | 42900 | 42700 | 7612 |
| 485 | 20230627 | 104600 | 10155279000 | 42750 | 42750 | 42750 | 42700 | 706 |
| 486 | 20230627 | 104500 | 10125123450 | 42700 | 42750 | 42750 | 42700 | 151 |
| 487 | 20230627 | 104400 | 10118674250 | 42750 | 42750 | 42750 | 42700 | 293 |
| 488 | 20230627 | 104300 | 10106155850 | 42750 | 42750 | 42750 | 42700 | 363 |
| 489 | 20230627 | 104200 | 10090641800 | 42750 | 42700 | 42750 | 42700 | 375 |
| 490 | 20230627 | 104100 | 10074625650 | 42750 | 42700 | 42750 | 42700 | 442 |
| 491 | 20230627 | 104000 | 10055745900 | 42750 | 42700 | 42750 | 42700 | 539 |
| 492 | 20230627 | 103900 | 10032717150 | 42750 | 42750 | 42750 | 42700 | 827 |
| 493 | 20230627 | 103800 | 9997384700 | 42750 | 42700 | 42750 | 42700 | 492 |
| 494 | 20230627 | 103700 | 9976365550 | 42700 | 42750 | 42750 | 42700 | 716 |
| 495 | 20230627 | 103600 | 9945765900 | 42750 | 42750 | 42750 | 42700 | 1651 |
| 496 | 20230627 | 103500 | 9875219850 | 42750 | 42700 | 42750 | 42700 | 290 |
| 497 | 20230627 | 103400 | 9862832450 | 42700 | 42700 | 42750 | 42700 | 701 |
| 498 | 20230627 | 103300 | 9832880200 | 42700 | 42700 | 42750 | 42700 | 498 |
| 499 | 20230627 | 103200 | 9811592900 | 42750 | 42700 | 42750 | 42700 | 212 |
| 500 | 20230627 | 103100 | 9802535500 | 42700 | 42750 | 42750 | 42700 | 218 |
| 501 | 20230627 | 103000 | 9793223250 | 42750 | 42750 | 42800 | 42750 | 4778 |
| 502 | 20230627 | 102900 | 9588963600 | 42750 | 42750 | 42800 | 42750 | 835 |
| 503 | 20230627 | 102800 | 9553259500 | 42800 | 42750 | 42800 | 42750 | 232 |
| 504 | 20230627 | 102700 | 9543338300 | 42750 | 42800 | 42800 | 42750 | 682 |
| 505 | 20230627 | 102600 | 9514178300 | 42750 | 42800 | 42800 | 42750 | 737 |
| 506 | 20230627 | 102500 | 9482660500 | 42750 | 42750 | 42800 | 42750 | 532 |
| 507 | 20230627 | 102400 | 9459910450 | 42750 | 42800 | 42800 | 42750 | 464 |
| 508 | 20230627 | 102300 | 9440068400 | 42750 | 42800 | 42800 | 42750 | 847 |
| 509 | 20230627 | 102200 | 9403852800 | 42750 | 42750 | 42800 | 42750 | 334 |
| 510 | 20230627 | 102100 | 9389571950 | 42750 | 42750 | 42800 | 42750 | 586 |
| 511 | 20230627 | 102000 | 9364507600 | 42750 | 42800 | 42800 | 42750 | 907 |
| 512 | 20230627 | 101900 | 9325717250 | 42800 | 42750 | 42800 | 42750 | 744 |
| 513 | 20230627 | 101800 | 9293897300 | 42750 | 42750 | 42800 | 42750 | 675 |
| 514 | 20230627 | 101700 | 9265032700 | 42800 | 42750 | 42800 | 42750 | 635 |
| 515 | 20230627 | 101600 | 9237883150 | 42750 | 42800 | 42800 | 42750 | 643 |
| 516 | 20230627 | 101500 | 9210385050 | 42800 | 42800 | 42850 | 42750 | 2504 |
| 517 | 20230627 | 101400 | 9103227800 | 42800 | 42800 | 42800 | 42750 | 524 |
| 518 | 20230627 | 101300 | 9080815300 | 42800 | 42800 | 42850 | 42750 | 5891 |
| 519 | 20230627 | 101200 | 8828680800 | 42850 | 42850 | 42850 | 42800 | 376 |
| 520 | 20230627 | 101100 | 8812584850 | 42800 | 42900 | 42900 | 42800 | 508 |
| 521 | 20230627 | 101000 | 8790829950 | 42850 | 42900 | 42900 | 42850 | 1430 |
| 522 | 20230627 | 100900 | 8729538400 | 42850 | 42850 | 42900 | 42850 | 688 |
| 523 | 20230627 | 100800 | 8700056900 | 42850 | 42800 | 42850 | 42800 | 2423 |
| 524 | 20230627 | 100700 | 8596246850 | 42800 | 42850 | 42850 | 42800 | 440 |
| 525 | 20230627 | 100600 | 8577414150 | 42850 | 42800 | 42850 | 42800 | 810 |
| 526 | 20230627 | 100500 | 8542728650 | 42800 | 42850 | 42850 | 42800 | 1100 |
| 527 | 20230627 | 100400 | 8495635950 | 42850 | 42800 | 42850 | 42800 | 616 |
| 528 | 20230627 | 100300 | 8469257650 | 42800 | 42800 | 42850 | 42800 | 656 |
| 529 | 20230627 | 100200 | 8441175450 | 42850 | 42850 | 42850 | 42800 | 694 |
| 530 | 20230627 | 100100 | 8411454400 | 42800 | 42800 | 42850 | 42800 | 1060 |
| 531 | 20230627 | 100000 | 8366048500 | 42850 | 42800 | 42850 | 42800 | 1255 |
| 532 | 20230627 | 095900 | 8312303300 | 42800 | 42850 | 42900 | 42800 | 1587 |
| 533 | 20230627 | 095800 | 8244313150 | 42850 | 42850 | 42900 | 42850 | 441 |
| 534 | 20230627 | 095700 | 8225410800 | 42850 | 42850 | 42900 | 42800 | 1597 |
| 535 | 20230627 | 095600 | 8156978650 | 42850 | 42900 | 42900 | 42850 | 968 |
| 536 | 20230627 | 095500 | 8115496500 | 42900 | 42800 | 42900 | 42750 | 9621 |
| 537 | 20230627 | 095400 | 7703845550 | 42800 | 42900 | 42900 | 42800 | 627 |
| 538 | 20230627 | 095300 | 7676987100 | 42900 | 42850 | 42900 | 42850 | 1232 |
| 539 | 20230627 | 095200 | 7624190300 | 42850 | 42900 | 42900 | 42850 | 1533 |
| 540 | 20230627 | 095100 | 7558500600 | 42850 | 42900 | 42950 | 42850 | 6709 |
| 541 | 20230627 | 095000 | 7270509650 | 42950 | 43000 | 43000 | 42900 | 1885 |
| 542 | 20230627 | 094900 | 7189543600 | 42950 | 43000 | 43050 | 42950 | 4322 |
| 543 | 20230627 | 094800 | 7003709200 | 43000 | 43050 | 43050 | 43000 | 536 |
| 544 | 20230627 | 094700 | 6980649450 | 43050 | 43050 | 43100 | 43050 | 2839 |
| 545 | 20230627 | 094600 | 6858423650 | 43100 | 43100 | 43100 | 43050 | 2191 |
| 546 | 20230627 | 094500 | 6764050650 | 43100 | 43150 | 43150 | 43050 | 1059 |
| 547 | 20230627 | 094400 | 6718418550 | 43100 | 43100 | 43100 | 43050 | 876 |
| 548 | 20230627 | 094300 | 6680666700 | 43050 | 43100 | 43100 | 43050 | 738 |
| 549 | 20230627 | 094200 | 6648871950 | 43100 | 43050 | 43100 | 43050 | 908 |
| 550 | 20230627 | 094100 | 6609751300 | 43100 | 43100 | 43150 | 43050 | 1162 |
| 551 | 20230627 | 094000 | 6559670100 | 43100 | 43100 | 43150 | 43050 | 951 |
| 552 | 20230627 | 093900 | 6518684150 | 43100 | 43100 | 43100 | 43050 | 4724 |
| 553 | 20230627 | 093800 | 6315101650 | 43150 | 43200 | 43250 | 43100 | 6927 |
| 554 | 20230627 | 093700 | 6015945600 | 43250 | 43250 | 43250 | 43200 | 3214 |
| 555 | 20230627 | 093600 | 5876955250 | 43250 | 43200 | 43250 | 43150 | 2703 |
| 556 | 20230627 | 093500 | 5760175350 | 43200 | 43150 | 43200 | 43150 | 3833 |
| 557 | 20230627 | 093400 | 5594639500 | 43150 | 43050 | 43150 | 43050 | 4660 |
| 558 | 20230627 | 093300 | 5393749950 | 43100 | 43050 | 43100 | 43000 | 3552 |
| 559 | 20230627 | 093200 | 5240839150 | 43000 | 42900 | 43050 | 42900 | 3456 |
| 560 | 20230627 | 093100 | 5092345300 | 42900 | 42850 | 42900 | 42850 | 3479 |
| 561 | 20230627 | 093000 | 4943128850 | 42850 | 42900 | 42900 | 42800 | 2794 |
| 562 | 20230627 | 092900 | 4823342800 | 42900 | 42850 | 42950 | 42800 | 5738 |
| 563 | 20230627 | 092800 | 4577384450 | 42850 | 42900 | 42900 | 42850 | 434 |
| 564 | 20230627 | 092700 | 4558778500 | 42900 | 42900 | 42900 | 42850 | 1162 |
| 565 | 20230627 | 092600 | 4508940550 | 42900 | 42800 | 42900 | 42800 | 4350 |
| 566 | 20230627 | 092500 | 4322609250 | 42800 | 42750 | 42800 | 42700 | 2788 |
| 567 | 20230627 | 092400 | 4203440050 | 42750 | 42650 | 42750 | 42600 | 4762 |
| 568 | 20230627 | 092300 | 4000285250 | 42650 | 42650 | 42650 | 42600 | 773 |
| 569 | 20230627 | 092200 | 3967350150 | 42650 | 42650 | 42700 | 42600 | 1889 |
| 570 | 20230627 | 092100 | 3886773250 | 42700 | 42650 | 42700 | 42600 | 6397 |
| 571 | 20230627 | 092000 | 3614123900 | 42650 | 42650 | 42700 | 42650 | 3172 |
| 572 | 20230627 | 091900 | 3478836500 | 42650 | 42650 | 42700 | 42650 | 1572 |
| 573 | 20230627 | 091800 | 3411781100 | 42650 | 42700 | 42700 | 42650 | 511 |
| 574 | 20230627 | 091700 | 3389973800 | 42700 | 42650 | 42700 | 42600 | 1378 |
| 575 | 20230627 | 091600 | 3331214400 | 42650 | 42550 | 42700 | 42550 | 7067 |
| 576 | 20230627 | 091500 | 3030030550 | 42600 | 42550 | 42600 | 42550 | 1029 |
| 577 | 20230627 | 091400 | 2986233650 | 42550 | 42550 | 42600 | 42500 | 5212 |
| 578 | 20230627 | 091300 | 2764466300 | 42550 | 42500 | 42550 | 42500 | 3652 |
| 579 | 20230627 | 091200 | 2609226650 | 42500 | 42550 | 42600 | 42500 | 4310 |
| 580 | 20230627 | 091100 | 2425863700 | 42550 | 42600 | 42600 | 42550 | 2897 |
| 581 | 20230627 | 091000 | 2302532300 | 42600 | 42650 | 42650 | 42550 | 2519 |
| 582 | 20230627 | 090900 | 2195232600 | 42600 | 42500 | 42600 | 42500 | 3809 |
| 583 | 20230627 | 090800 | 2033108350 | 42500 | 42500 | 42550 | 42500 | 2398 |
| 584 | 20230627 | 090700 | 1931176100 | 42500 | 42550 | 42550 | 42500 | 3533 |
| 585 | 20230627 | 090600 | 1780994850 | 42550 | 42600 | 42650 | 42550 | 6015 |
| 586 | 20230627 | 090500 | 1524996250 | 42600 | 42700 | 42750 | 42600 | 5314 |
| 587 | 20230627 | 090400 | 1298433500 | 42750 | 42700 | 42750 | 42700 | 5872 |
| 588 | 20230627 | 090300 | 1047633900 | 42700 | 42900 | 42900 | 42700 | 5796 |
| 589 | 20230627 | 090200 | 799631450 | 42900 | 42900 | 42950 | 42850 | 4360 |
| 590 | 20230627 | 090100 | 612641250 | 42900 | 42900 | 42950 | 42750 | 4227 |
| 591 | 20230627 | 090000 | 431528100 | 42850 | 42650 | 42950 | 42650 | 9759 |