32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 185000 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 12550 |
| 3 | 20230626 | 184900 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 4 | 20230626 | 184800 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 5 | 20230626 | 184700 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 6 | 20230626 | 184600 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 7 | 20230626 | 184500 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 8 | 20230626 | 184400 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 9 | 20230626 | 184300 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 10 | 20230626 | 184200 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 11 | 20230626 | 184100 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 12 | 20230626 | 184000 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 13 | 20230626 | 183900 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 14 | 20230626 | 183800 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 15 | 20230626 | 183700 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 16 | 20230626 | 183600 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 17 | 20230626 | 183500 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 18 | 20230626 | 183400 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 19 | 20230626 | 183300 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 20 | 20230626 | 183200 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 21 | 20230626 | 183100 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 22 | 20230626 | 183000 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 23 | 20230626 | 182900 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 24 | 20230626 | 182800 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 25 | 20230626 | 182700 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 26 | 20230626 | 182600 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 27 | 20230626 | 182500 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 28 | 20230626 | 182400 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 29 | 20230626 | 182300 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 30 | 20230626 | 182200 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 31 | 20230626 | 182100 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 32 | 20230626 | 182000 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 12550 |
| 33 | 20230626 | 181900 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 34 | 20230626 | 181800 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 35 | 20230626 | 181700 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 36 | 20230626 | 181600 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 37 | 20230626 | 181500 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 38 | 20230626 | 181400 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 39 | 20230626 | 181300 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 40 | 20230626 | 181200 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 41 | 20230626 | 181100 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 42 | 20230626 | 181000 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 43 | 20230626 | 180900 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 44 | 20230626 | 180800 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 45 | 20230626 | 180700 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 46 | 20230626 | 180600 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 47 | 20230626 | 180500 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 48 | 20230626 | 180400 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 49 | 20230626 | 180300 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 50 | 20230626 | 180200 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 51 | 20230626 | 180100 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 52 | 20230626 | 180000 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 53 | 20230626 | 175900 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 54 | 20230626 | 175800 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 55 | 20230626 | 175700 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 56 | 20230626 | 175600 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 57 | 20230626 | 175500 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 58 | 20230626 | 175400 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 59 | 20230626 | 175300 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 60 | 20230626 | 175200 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 61 | 20230626 | 175100 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 62 | 20230626 | 175000 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 12550 |
| 63 | 20230626 | 174900 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 64 | 20230626 | 174800 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 65 | 20230626 | 174700 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 66 | 20230626 | 174600 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 67 | 20230626 | 174500 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 68 | 20230626 | 174400 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 69 | 20230626 | 174300 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 70 | 20230626 | 174200 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 71 | 20230626 | 174100 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 72 | 20230626 | 174000 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 73 | 20230626 | 173900 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 74 | 20230626 | 173800 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 75 | 20230626 | 173700 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 76 | 20230626 | 173600 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 77 | 20230626 | 173500 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 78 | 20230626 | 173400 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 79 | 20230626 | 173300 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 80 | 20230626 | 173200 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 81 | 20230626 | 173100 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 82 | 20230626 | 173000 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 83 | 20230626 | 172900 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 84 | 20230626 | 172800 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 85 | 20230626 | 172700 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 86 | 20230626 | 172600 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 87 | 20230626 | 172500 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 88 | 20230626 | 172400 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 89 | 20230626 | 172300 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 90 | 20230626 | 172200 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 91 | 20230626 | 172100 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 92 | 20230626 | 172000 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 12550 |
| 93 | 20230626 | 171900 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 94 | 20230626 | 171800 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 95 | 20230626 | 171700 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 96 | 20230626 | 171600 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 97 | 20230626 | 171500 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 98 | 20230626 | 171400 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 99 | 20230626 | 171300 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 100 | 20230626 | 171200 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 101 | 20230626 | 171100 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 102 | 20230626 | 171000 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 103 | 20230626 | 170900 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 104 | 20230626 | 170800 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 105 | 20230626 | 170700 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 106 | 20230626 | 170600 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 107 | 20230626 | 170500 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 108 | 20230626 | 170400 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 109 | 20230626 | 170300 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 110 | 20230626 | 170200 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 111 | 20230626 | 170100 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 112 | 20230626 | 170000 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 113 | 20230626 | 165900 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 114 | 20230626 | 165800 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 115 | 20230626 | 165700 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 116 | 20230626 | 165600 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 117 | 20230626 | 165500 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 118 | 20230626 | 165400 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 119 | 20230626 | 165300 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 120 | 20230626 | 165200 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 121 | 20230626 | 165100 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 122 | 20230626 | 165000 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 12550 |
| 123 | 20230626 | 164900 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 124 | 20230626 | 164800 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 125 | 20230626 | 164700 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 126 | 20230626 | 164600 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 127 | 20230626 | 164500 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 128 | 20230626 | 164400 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 129 | 20230626 | 164300 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 130 | 20230626 | 164200 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 131 | 20230626 | 164100 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 132 | 20230626 | 164000 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 133 | 20230626 | 163900 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 134 | 20230626 | 163800 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 135 | 20230626 | 163700 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 136 | 20230626 | 163600 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 137 | 20230626 | 163500 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 138 | 20230626 | 163400 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 139 | 20230626 | 163300 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 140 | 20230626 | 163200 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 141 | 20230626 | 163100 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 142 | 20230626 | 163000 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 143 | 20230626 | 162900 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 144 | 20230626 | 162800 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 145 | 20230626 | 162700 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 146 | 20230626 | 162600 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 147 | 20230626 | 162500 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 148 | 20230626 | 162400 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 149 | 20230626 | 162300 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 150 | 20230626 | 162200 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 151 | 20230626 | 162100 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 152 | 20230626 | 162000 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 12550 |
| 153 | 20230626 | 161900 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 154 | 20230626 | 161800 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 155 | 20230626 | 161700 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 156 | 20230626 | 161600 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 157 | 20230626 | 161500 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 158 | 20230626 | 161400 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 159 | 20230626 | 161300 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 160 | 20230626 | 161200 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 161 | 20230626 | 161100 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 162 | 20230626 | 161000 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 163 | 20230626 | 160900 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 164 | 20230626 | 160800 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 165 | 20230626 | 160700 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 166 | 20230626 | 160600 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 167 | 20230626 | 160500 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 168 | 20230626 | 160400 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 169 | 20230626 | 160300 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 170 | 20230626 | 160200 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 171 | 20230626 | 160100 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 172 | 20230626 | 160000 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 173 | 20230626 | 155900 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 174 | 20230626 | 155800 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 175 | 20230626 | 155700 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 176 | 20230626 | 155600 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 177 | 20230626 | 155500 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 178 | 20230626 | 155400 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 179 | 20230626 | 155300 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 180 | 20230626 | 155200 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 181 | 20230626 | 155100 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 182 | 20230626 | 155000 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 12550 |
| 183 | 20230626 | 154900 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 184 | 20230626 | 154800 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 185 | 20230626 | 154700 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 186 | 20230626 | 154600 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 187 | 20230626 | 154500 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 188 | 20230626 | 154400 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 189 | 20230626 | 154300 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 190 | 20230626 | 154200 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 191 | 20230626 | 154100 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 192 | 20230626 | 154000 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 193 | 20230626 | 153900 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 194 | 20230626 | 153800 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 195 | 20230626 | 153700 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 196 | 20230626 | 153600 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 197 | 20230626 | 153500 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 198 | 20230626 | 153400 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 199 | 20230626 | 153300 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 200 | 20230626 | 153200 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 201 | 20230626 | 153100 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 202 | 20230626 | 153000 | 24301450100 | 22700 | 22700 | 22700 | 22700 | 12550 |
| 203 | 20230626 | 152900 | 24016565100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 204 | 20230626 | 152800 | 24016565100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 205 | 20230626 | 152700 | 24016565100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 206 | 20230626 | 152600 | 24016565100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 207 | 20230626 | 152500 | 24016565100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 208 | 20230626 | 152400 | 24016565100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 209 | 20230626 | 152300 | 24016565100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 210 | 20230626 | 152200 | 24016565100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 211 | 20230626 | 152100 | 24016565100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 212 | 20230626 | 152000 | 24016565100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 213 | 20230626 | 151900 | 24016565100 | 22750 | 22650 | 22750 | 22650 | 5383 |
| 214 | 20230626 | 151800 | 23894405250 | 22700 | 22650 | 22700 | 22600 | 1124 |
| 215 | 20230626 | 151700 | 23868942900 | 22650 | 22700 | 22700 | 22650 | 659 |
| 216 | 20230626 | 151600 | 23854009500 | 22650 | 22650 | 22700 | 22600 | 2002 |
| 217 | 20230626 | 151500 | 23808658950 | 22650 | 22650 | 22700 | 22650 | 257 |
| 218 | 20230626 | 151400 | 23802829050 | 22650 | 22700 | 22700 | 22650 | 2890 |
| 219 | 20230626 | 151300 | 23737368250 | 22700 | 22700 | 22700 | 22650 | 1399 |
| 220 | 20230626 | 151200 | 23705646750 | 22700 | 22700 | 22700 | 22650 | 514 |
| 221 | 20230626 | 151100 | 23693992150 | 22650 | 22650 | 22700 | 22650 | 44 |
| 222 | 20230626 | 151000 | 23692994200 | 22650 | 22650 | 22700 | 22600 | 1564 |
| 223 | 20230626 | 150900 | 23657581750 | 22650 | 22650 | 22650 | 22600 | 230 |
| 224 | 20230626 | 150800 | 23652382850 | 22600 | 22650 | 22650 | 22600 | 435 |
| 225 | 20230626 | 150700 | 23642544550 | 22650 | 22650 | 22650 | 22600 | 799 |
| 226 | 20230626 | 150600 | 23624458400 | 22650 | 22650 | 22650 | 22600 | 405 |
| 227 | 20230626 | 150500 | 23615304050 | 22650 | 22600 | 22650 | 22600 | 2013 |
| 228 | 20230626 | 150400 | 23569760700 | 22600 | 22650 | 22700 | 22600 | 906 |
| 229 | 20230626 | 150300 | 23549242650 | 22650 | 22650 | 22700 | 22600 | 4382 |
| 230 | 20230626 | 150200 | 23450001550 | 22700 | 22700 | 22700 | 22650 | 2344 |
| 231 | 20230626 | 150100 | 23396904400 | 22700 | 22750 | 22750 | 22650 | 365 |
| 232 | 20230626 | 150000 | 23388622750 | 22700 | 22650 | 22750 | 22650 | 1225 |
| 233 | 20230626 | 145900 | 23360840050 | 22650 | 22650 | 22700 | 22650 | 372 |
| 234 | 20230626 | 145800 | 23352403000 | 22700 | 22650 | 22700 | 22650 | 298 |
| 235 | 20230626 | 145700 | 23345652050 | 22650 | 22700 | 22750 | 22650 | 550 |
| 236 | 20230626 | 145600 | 23333178050 | 22650 | 22650 | 22700 | 22650 | 588 |
| 237 | 20230626 | 145500 | 23319845100 | 22650 | 22750 | 22750 | 22650 | 2651 |
| 238 | 20230626 | 145400 | 23259664650 | 22750 | 22700 | 22750 | 22700 | 237 |
| 239 | 20230626 | 145300 | 23254284500 | 22700 | 22700 | 22750 | 22700 | 337 |
| 240 | 20230626 | 145200 | 23246618750 | 22700 | 22700 | 22750 | 22700 | 1051 |
| 241 | 20230626 | 145100 | 23222759350 | 22700 | 22750 | 22750 | 22700 | 602 |
| 242 | 20230626 | 145000 | 23209083600 | 22700 | 22700 | 22750 | 22700 | 529 |
| 243 | 20230626 | 144900 | 23197050300 | 22750 | 22700 | 22750 | 22700 | 698 |
| 244 | 20230626 | 144800 | 23181205200 | 22750 | 22700 | 22750 | 22700 | 487 |
| 245 | 20230626 | 144700 | 23170148800 | 22750 | 22750 | 22750 | 22700 | 714 |
| 246 | 20230626 | 144600 | 23153920900 | 22700 | 22700 | 22750 | 22700 | 1595 |
| 247 | 20230626 | 144500 | 23117711050 | 22700 | 22700 | 22750 | 22700 | 272 |
| 248 | 20230626 | 144400 | 23111533800 | 22700 | 22750 | 22750 | 22700 | 753 |
| 249 | 20230626 | 144300 | 23094434300 | 22750 | 22700 | 22750 | 22700 | 405 |
| 250 | 20230626 | 144200 | 23085221250 | 22750 | 22700 | 22750 | 22700 | 1550 |
| 251 | 20230626 | 144100 | 23050009550 | 22750 | 22750 | 22750 | 22700 | 87 |
| 252 | 20230626 | 144000 | 23048033150 | 22700 | 22750 | 22750 | 22650 | 607 |
| 253 | 20230626 | 143900 | 23034250800 | 22700 | 22700 | 22750 | 22650 | 598 |
| 254 | 20230626 | 143800 | 23020676050 | 22700 | 22750 | 22750 | 22650 | 1111 |
| 255 | 20230626 | 143700 | 22995456850 | 22700 | 22700 | 22750 | 22700 | 576 |
| 256 | 20230626 | 143600 | 22982380100 | 22700 | 22700 | 22700 | 22650 | 747 |
| 257 | 20230626 | 143500 | 22965423950 | 22700 | 22700 | 22750 | 22700 | 341 |
| 258 | 20230626 | 143400 | 22957682100 | 22700 | 22750 | 22750 | 22700 | 244 |
| 259 | 20230626 | 143300 | 22952140700 | 22700 | 22700 | 22700 | 22700 | 2343 |
| 260 | 20230626 | 143200 | 22898954600 | 22700 | 22750 | 22750 | 22700 | 579 |
| 261 | 20230626 | 143100 | 22885810150 | 22700 | 22750 | 22750 | 22700 | 329 |
| 262 | 20230626 | 143000 | 22878340850 | 22700 | 22700 | 22750 | 22700 | 346 |
| 263 | 20230626 | 142900 | 22870473550 | 22750 | 22750 | 22800 | 22750 | 395 |
| 264 | 20230626 | 142800 | 22861486200 | 22750 | 22800 | 22800 | 22750 | 2271 |
| 265 | 20230626 | 142700 | 22809812200 | 22800 | 22750 | 22850 | 22750 | 358 |
| 266 | 20230626 | 142600 | 22801648600 | 22800 | 22800 | 22800 | 22750 | 1220 |
| 267 | 20230626 | 142500 | 22773880800 | 22800 | 22800 | 22800 | 22750 | 137 |
| 268 | 20230626 | 142400 | 22770757750 | 22800 | 22800 | 22850 | 22750 | 354 |
| 269 | 20230626 | 142300 | 22762686900 | 22800 | 22800 | 22800 | 22750 | 529 |
| 270 | 20230626 | 142200 | 22750631600 | 22800 | 22850 | 22850 | 22750 | 326 |
| 271 | 20230626 | 142100 | 22743201700 | 22850 | 22850 | 22850 | 22800 | 649 |
| 272 | 20230626 | 142000 | 22728402150 | 22850 | 22800 | 22850 | 22800 | 708 |
| 273 | 20230626 | 141900 | 22712242300 | 22800 | 22850 | 22850 | 22800 | 603 |
| 274 | 20230626 | 141800 | 22698479550 | 22850 | 22850 | 22850 | 22800 | 545 |
| 275 | 20230626 | 141700 | 22686026850 | 22800 | 22850 | 22850 | 22800 | 788 |
| 276 | 20230626 | 141600 | 22668031650 | 22800 | 22850 | 22850 | 22800 | 458 |
| 277 | 20230626 | 141500 | 22657573900 | 22850 | 22850 | 22850 | 22800 | 965 |
| 278 | 20230626 | 141400 | 22635534300 | 22850 | 22850 | 22850 | 22800 | 873 |
| 279 | 20230626 | 141300 | 22615587250 | 22800 | 22850 | 22850 | 22750 | 439 |
| 280 | 20230626 | 141200 | 22605578350 | 22850 | 22800 | 22850 | 22800 | 1633 |
| 281 | 20230626 | 141100 | 22568341900 | 22800 | 22750 | 22800 | 22750 | 1454 |
| 282 | 20230626 | 141000 | 22535194100 | 22800 | 22750 | 22800 | 22700 | 1062 |
| 283 | 20230626 | 140900 | 22511030750 | 22700 | 22700 | 22750 | 22700 | 282 |
| 284 | 20230626 | 140800 | 22504627150 | 22750 | 22750 | 22800 | 22700 | 634 |
| 285 | 20230626 | 140700 | 22490203600 | 22800 | 22700 | 22800 | 22700 | 532 |
| 286 | 20230626 | 140600 | 22478099850 | 22750 | 22700 | 22750 | 22700 | 679 |
| 287 | 20230626 | 140500 | 22462675450 | 22750 | 22700 | 22750 | 22700 | 383 |
| 288 | 20230626 | 140400 | 22453977900 | 22750 | 22750 | 22750 | 22700 | 2729 |
| 289 | 20230626 | 140300 | 22391998000 | 22750 | 22750 | 22750 | 22700 | 2420 |
| 290 | 20230626 | 140200 | 22336943050 | 22700 | 22700 | 22750 | 22700 | 464 |
| 291 | 20230626 | 140100 | 22326405350 | 22700 | 22750 | 22750 | 22700 | 842 |
| 292 | 20230626 | 140000 | 22307284500 | 22750 | 22700 | 22750 | 22700 | 1948 |
| 293 | 20230626 | 135900 | 22263042500 | 22700 | 22750 | 22750 | 22700 | 338 |
| 294 | 20230626 | 135800 | 22255363550 | 22750 | 22750 | 22750 | 22700 | 2432 |
| 295 | 20230626 | 135700 | 22200155400 | 22750 | 22750 | 22750 | 22700 | 2987 |
| 296 | 20230626 | 135600 | 22132211650 | 22750 | 22800 | 22800 | 22750 | 1380 |
| 297 | 20230626 | 135500 | 22100813950 | 22850 | 22800 | 22850 | 22750 | 3233 |
| 298 | 20230626 | 135400 | 22027095200 | 22800 | 22800 | 22800 | 22750 | 690 |
| 299 | 20230626 | 135300 | 22011374900 | 22800 | 22750 | 22800 | 22750 | 1273 |
| 300 | 20230626 | 135200 | 21982362850 | 22750 | 22750 | 22800 | 22750 | 882 |
| 301 | 20230626 | 135100 | 21962296150 | 22750 | 22800 | 22800 | 22750 | 90 |
| 302 | 20230626 | 135000 | 21960247400 | 22750 | 22800 | 22800 | 22750 | 1023 |
| 303 | 20230626 | 134900 | 21936964850 | 22800 | 22750 | 22800 | 22750 | 39 |
| 304 | 20230626 | 134800 | 21936076300 | 22750 | 22750 | 22800 | 22750 | 381 |
| 305 | 20230626 | 134700 | 21927407750 | 22750 | 22750 | 22800 | 22750 | 941 |
| 306 | 20230626 | 134600 | 21905983400 | 22750 | 22750 | 22800 | 22750 | 977 |
| 307 | 20230626 | 134500 | 21883755550 | 22750 | 22800 | 22800 | 22750 | 905 |
| 308 | 20230626 | 134400 | 21863166450 | 22800 | 22750 | 22800 | 22750 | 514 |
| 309 | 20230626 | 134300 | 21851448700 | 22750 | 22800 | 22800 | 22750 | 594 |
| 310 | 20230626 | 134200 | 21837934050 | 22750 | 22800 | 22800 | 22750 | 500 |
| 311 | 20230626 | 134100 | 21826545900 | 22800 | 22800 | 22800 | 22750 | 253 |
| 312 | 20230626 | 134000 | 21820788000 | 22800 | 22750 | 22800 | 22750 | 519 |
| 313 | 20230626 | 133900 | 21808966750 | 22750 | 22750 | 22800 | 22750 | 253 |
| 314 | 20230626 | 133800 | 21803200450 | 22750 | 22800 | 22800 | 22750 | 501 |
| 315 | 20230626 | 133700 | 21791801300 | 22800 | 22750 | 22800 | 22750 | 901 |
| 316 | 20230626 | 133600 | 21771291650 | 22750 | 22750 | 22750 | 22700 | 320 |
| 317 | 20230626 | 133500 | 21764022150 | 22700 | 22750 | 22750 | 22700 | 807 |
| 318 | 20230626 | 133400 | 21745680950 | 22750 | 22750 | 22800 | 22700 | 1362 |
| 319 | 20230626 | 133300 | 21714685050 | 22750 | 22800 | 22800 | 22750 | 983 |
| 320 | 20230626 | 133200 | 21692319800 | 22750 | 22800 | 22800 | 22750 | 614 |
| 321 | 20230626 | 133100 | 21678339350 | 22800 | 22850 | 22850 | 22800 | 309 |
| 322 | 20230626 | 133000 | 21671281300 | 22850 | 22800 | 22850 | 22800 | 960 |
| 323 | 20230626 | 132900 | 21649378900 | 22850 | 22800 | 22850 | 22800 | 274 |
| 324 | 20230626 | 132800 | 21643128050 | 22800 | 22800 | 22850 | 22800 | 437 |
| 325 | 20230626 | 132700 | 21633163300 | 22800 | 22750 | 22800 | 22750 | 314 |
| 326 | 20230626 | 132600 | 21626017600 | 22800 | 22800 | 22850 | 22800 | 647 |
| 327 | 20230626 | 132500 | 21611264850 | 22800 | 22800 | 22850 | 22800 | 593 |
| 328 | 20230626 | 132400 | 21597744400 | 22850 | 22800 | 22850 | 22800 | 335 |
| 329 | 20230626 | 132300 | 21590094300 | 22850 | 22800 | 22850 | 22800 | 537 |
| 330 | 20230626 | 132200 | 21577848950 | 22800 | 22850 | 22850 | 22800 | 372 |
| 331 | 20230626 | 132100 | 21569365650 | 22800 | 22800 | 22850 | 22750 | 1891 |
| 332 | 20230626 | 132000 | 21526251250 | 22750 | 22750 | 22800 | 22750 | 968 |
| 333 | 20230626 | 131900 | 21504228800 | 22700 | 22700 | 22800 | 22650 | 3774 |
| 334 | 20230626 | 131800 | 21418585000 | 22800 | 22750 | 22800 | 22700 | 2705 |
| 335 | 20230626 | 131700 | 21357078300 | 22800 | 22750 | 22800 | 22750 | 1648 |
| 336 | 20230626 | 131600 | 21319576450 | 22750 | 22750 | 22800 | 22750 | 697 |
| 337 | 20230626 | 131500 | 21303717900 | 22800 | 22800 | 22800 | 22800 | 312 |
| 338 | 20230626 | 131400 | 21296604300 | 22800 | 22750 | 22800 | 22750 | 309 |
| 339 | 20230626 | 131300 | 21289560400 | 22800 | 22800 | 22800 | 22700 | 3428 |
| 340 | 20230626 | 131200 | 21211606400 | 22800 | 22800 | 22800 | 22800 | 40 |
| 341 | 20230626 | 131100 | 21210694400 | 22800 | 22800 | 22850 | 22750 | 900 |
| 342 | 20230626 | 131000 | 21190168750 | 22750 | 22800 | 22800 | 22750 | 1426 |
| 343 | 20230626 | 130900 | 21157689850 | 22800 | 22850 | 22850 | 22750 | 592 |
| 344 | 20230626 | 130800 | 21144218950 | 22800 | 22800 | 22850 | 22750 | 1768 |
| 345 | 20230626 | 130700 | 21103946600 | 22850 | 22800 | 22850 | 22800 | 1355 |
| 346 | 20230626 | 130600 | 21073020900 | 22800 | 22800 | 22800 | 22750 | 1664 |
| 347 | 20230626 | 130500 | 21035085150 | 22800 | 22800 | 22800 | 22700 | 1530 |
| 348 | 20230626 | 130400 | 21000296300 | 22700 | 22800 | 22850 | 22700 | 4026 |
| 349 | 20230626 | 130300 | 20908684700 | 22800 | 22850 | 22850 | 22800 | 1900 |
| 350 | 20230626 | 130200 | 20865362950 | 22800 | 22950 | 22950 | 22700 | 30812 |
| 351 | 20230626 | 130100 | 20163152350 | 23000 | 23000 | 23000 | 22950 | 501 |
| 352 | 20230626 | 130000 | 20151637300 | 23000 | 22950 | 23000 | 22900 | 764 |
| 353 | 20230626 | 125900 | 20134112950 | 22950 | 22950 | 23000 | 22950 | 241 |
| 354 | 20230626 | 125800 | 20128581900 | 23000 | 23000 | 23000 | 23000 | 110 |
| 355 | 20230626 | 125700 | 20126051900 | 23000 | 23000 | 23000 | 22950 | 575 |
| 356 | 20230626 | 125600 | 20112845350 | 23000 | 23000 | 23000 | 22950 | 119 |
| 357 | 20230626 | 125500 | 20110112550 | 23000 | 23000 | 23000 | 22950 | 250 |
| 358 | 20230626 | 125400 | 20104373100 | 23000 | 23000 | 23000 | 22950 | 727 |
| 359 | 20230626 | 125300 | 20087668400 | 22950 | 23000 | 23000 | 22950 | 600 |
| 360 | 20230626 | 125200 | 20073895250 | 23000 | 23000 | 23000 | 22950 | 43 |
| 361 | 20230626 | 125100 | 20072906600 | 23000 | 22950 | 23000 | 22900 | 598 |
| 362 | 20230626 | 125000 | 20059180400 | 22900 | 22950 | 22950 | 22900 | 530 |
| 363 | 20230626 | 124900 | 20047036850 | 22950 | 23000 | 23000 | 22950 | 339 |
| 364 | 20230626 | 124800 | 20039254650 | 22950 | 22950 | 23000 | 22950 | 253 |
| 365 | 20230626 | 124700 | 20033446950 | 23000 | 22950 | 23000 | 22900 | 539 |
| 366 | 20230626 | 124600 | 20021079650 | 22900 | 22950 | 23000 | 22850 | 3035 |
| 367 | 20230626 | 124500 | 19951529550 | 22950 | 23000 | 23000 | 22950 | 531 |
| 368 | 20230626 | 124400 | 19939341900 | 23000 | 22900 | 23000 | 22850 | 4209 |
| 369 | 20230626 | 124300 | 19842839450 | 22900 | 22900 | 22950 | 22900 | 925 |
| 370 | 20230626 | 124200 | 19821653600 | 22950 | 22950 | 22950 | 22850 | 8512 |
| 371 | 20230626 | 124100 | 19626838300 | 22900 | 22950 | 23000 | 22900 | 1073 |
| 372 | 20230626 | 124000 | 19602202150 | 22950 | 22950 | 23000 | 22950 | 267 |
| 373 | 20230626 | 123900 | 19596073400 | 22950 | 22950 | 23000 | 22950 | 1165 |
| 374 | 20230626 | 123800 | 19569334250 | 23000 | 23000 | 23000 | 22950 | 262 |
| 375 | 20230626 | 123700 | 19563319600 | 23000 | 23000 | 23000 | 22950 | 3237 |
| 376 | 20230626 | 123600 | 19489015850 | 23000 | 23050 | 23100 | 22950 | 3825 |
| 377 | 20230626 | 123500 | 19400985350 | 23050 | 23050 | 23100 | 23050 | 302 |
| 378 | 20230626 | 123400 | 19394022600 | 23050 | 23050 | 23100 | 23050 | 553 |
| 379 | 20230626 | 123300 | 19381259200 | 23100 | 23100 | 23100 | 23050 | 1054 |
| 380 | 20230626 | 123200 | 19356940100 | 23100 | 23100 | 23100 | 23050 | 506 |
| 381 | 20230626 | 123100 | 19345268300 | 23050 | 23100 | 23100 | 23050 | 347 |
| 382 | 20230626 | 123000 | 19337259850 | 23050 | 23050 | 23100 | 23050 | 410 |
| 383 | 20230626 | 122900 | 19327803250 | 23100 | 23100 | 23100 | 23050 | 262 |
| 384 | 20230626 | 122800 | 19321752350 | 23100 | 23050 | 23100 | 23000 | 1348 |
| 385 | 20230626 | 122700 | 19290643750 | 23050 | 23100 | 23100 | 23050 | 84 |
| 386 | 20230626 | 122600 | 19288706350 | 23050 | 23100 | 23100 | 23050 | 185 |
| 387 | 20230626 | 122500 | 19284441200 | 23050 | 23050 | 23100 | 23050 | 246 |
| 388 | 20230626 | 122400 | 19278769250 | 23050 | 23000 | 23050 | 22950 | 5987 |
| 389 | 20230626 | 122300 | 19140948150 | 23000 | 23000 | 23050 | 23000 | 929 |
| 390 | 20230626 | 122200 | 19119574950 | 23000 | 23000 | 23050 | 23000 | 966 |
| 391 | 20230626 | 122100 | 19097355600 | 23000 | 23000 | 23050 | 23000 | 869 |
| 392 | 20230626 | 122000 | 19077354200 | 23000 | 23000 | 23050 | 23000 | 754 |
| 393 | 20230626 | 121900 | 19060007950 | 23050 | 23000 | 23050 | 23000 | 565 |
| 394 | 20230626 | 121800 | 19047012550 | 23050 | 23050 | 23050 | 23000 | 706 |
| 395 | 20230626 | 121700 | 19030759600 | 23050 | 23000 | 23050 | 23000 | 7950 |
| 396 | 20230626 | 121600 | 18847878950 | 23050 | 23050 | 23050 | 23000 | 1425 |
| 397 | 20230626 | 121500 | 18815071050 | 23050 | 23050 | 23050 | 23000 | 458 |
| 398 | 20230626 | 121400 | 18804520750 | 23050 | 23100 | 23100 | 23000 | 753 |
| 399 | 20230626 | 121300 | 18787173900 | 23100 | 23100 | 23100 | 23000 | 1456 |
| 400 | 20230626 | 121200 | 18753666450 | 23050 | 23050 | 23100 | 23050 | 646 |
| 401 | 20230626 | 121100 | 18738774900 | 23100 | 23100 | 23100 | 23050 | 422 |
| 402 | 20230626 | 121000 | 18729035400 | 23100 | 23050 | 23100 | 23000 | 834 |
| 403 | 20230626 | 120900 | 18709820600 | 23050 | 23100 | 23100 | 23000 | 2200 |
| 404 | 20230626 | 120800 | 18659109750 | 23050 | 23100 | 23100 | 23050 | 1020 |
| 405 | 20230626 | 120700 | 18635582900 | 23050 | 23100 | 23100 | 23050 | 785 |
| 406 | 20230626 | 120600 | 18617460550 | 23100 | 23100 | 23100 | 23050 | 856 |
| 407 | 20230626 | 120500 | 18597687550 | 23150 | 23100 | 23150 | 23100 | 303 |
| 408 | 20230626 | 120400 | 18590686900 | 23100 | 23150 | 23150 | 23100 | 455 |
| 409 | 20230626 | 120300 | 18580160100 | 23150 | 23100 | 23150 | 23100 | 434 |
| 410 | 20230626 | 120200 | 18570134500 | 23200 | 23200 | 23200 | 23000 | 5597 |
| 411 | 20230626 | 120100 | 18440789600 | 23200 | 23200 | 23200 | 23150 | 689 |
| 412 | 20230626 | 120000 | 18424805750 | 23200 | 23200 | 23200 | 23150 | 528 |
| 413 | 20230626 | 115900 | 18412567450 | 23200 | 23200 | 23200 | 23150 | 290 |
| 414 | 20230626 | 115800 | 18405845700 | 23200 | 23150 | 23250 | 23100 | 5965 |
| 415 | 20230626 | 115700 | 18267522050 | 23200 | 23200 | 23200 | 23100 | 527 |
| 416 | 20230626 | 115600 | 18255321250 | 23200 | 23150 | 23200 | 23100 | 1978 |
| 417 | 20230626 | 115500 | 18209532900 | 23150 | 23100 | 23200 | 23100 | 769 |
| 418 | 20230626 | 115400 | 18191728850 | 23150 | 23150 | 23200 | 23150 | 1858 |
| 419 | 20230626 | 115300 | 18148714050 | 23200 | 23200 | 23200 | 23150 | 1383 |
| 420 | 20230626 | 115200 | 18116669450 | 23200 | 23200 | 23200 | 23150 | 212 |
| 421 | 20230626 | 115100 | 18111751750 | 23200 | 23200 | 23250 | 23200 | 1789 |
| 422 | 20230626 | 115000 | 18070234650 | 23200 | 23150 | 23200 | 23150 | 1984 |
| 423 | 20230626 | 114900 | 18024269500 | 23150 | 23200 | 23250 | 23150 | 4431 |
| 424 | 20230626 | 114800 | 17921457400 | 23200 | 23200 | 23200 | 23100 | 942 |
| 425 | 20230626 | 114700 | 17899651350 | 23200 | 23200 | 23250 | 23000 | 7738 |
| 426 | 20230626 | 114600 | 17720813250 | 23200 | 23200 | 23250 | 23200 | 1502 |
| 427 | 20230626 | 114500 | 17685955500 | 23200 | 23250 | 23250 | 23200 | 1264 |
| 428 | 20230626 | 114400 | 17656601250 | 23300 | 23250 | 23300 | 23250 | 6102 |
| 429 | 20230626 | 114300 | 17514709350 | 23300 | 23300 | 23300 | 23250 | 989 |
| 430 | 20230626 | 114200 | 17491694500 | 23300 | 23300 | 23300 | 23250 | 1930 |
| 431 | 20230626 | 114100 | 17446753450 | 23300 | 23250 | 23300 | 23200 | 5060 |
| 432 | 20230626 | 114000 | 17329128800 | 23200 | 23200 | 23250 | 23150 | 3245 |
| 433 | 20230626 | 113900 | 17253852800 | 23200 | 23250 | 23300 | 23200 | 909 |
| 434 | 20230626 | 113800 | 17232715150 | 23250 | 23250 | 23300 | 23200 | 2787 |
| 435 | 20230626 | 113700 | 17167922750 | 23250 | 23300 | 23300 | 23250 | 1310 |
| 436 | 20230626 | 113600 | 17137451300 | 23250 | 23250 | 23300 | 23250 | 744 |
| 437 | 20230626 | 113500 | 17120141150 | 23250 | 23250 | 23300 | 23250 | 2994 |
| 438 | 20230626 | 113400 | 17050497200 | 23300 | 23250 | 23300 | 23250 | 1690 |
| 439 | 20230626 | 113300 | 17011182850 | 23250 | 23300 | 23300 | 23200 | 6282 |
| 440 | 20230626 | 113200 | 16865106500 | 23300 | 23250 | 23300 | 23250 | 8280 |
| 441 | 20230626 | 113100 | 16672392100 | 23250 | 23200 | 23250 | 23150 | 1831 |
| 442 | 20230626 | 113000 | 16629888950 | 23150 | 23150 | 23200 | 23150 | 1409 |
| 443 | 20230626 | 112900 | 16597228500 | 23150 | 23250 | 23250 | 23100 | 5565 |
| 444 | 20230626 | 112800 | 16468457250 | 23250 | 23200 | 23250 | 23200 | 2186 |
| 445 | 20230626 | 112700 | 16417678500 | 23200 | 23250 | 23250 | 23200 | 1826 |
| 446 | 20230626 | 112600 | 16375241250 | 23200 | 23200 | 23250 | 23150 | 8395 |
| 447 | 20230626 | 112500 | 16180186450 | 23200 | 23150 | 23200 | 23150 | 8467 |
| 448 | 20230626 | 112400 | 15983795200 | 23150 | 23100 | 23200 | 23100 | 8193 |
| 449 | 20230626 | 112300 | 15794218500 | 23100 | 23100 | 23150 | 23050 | 3570 |
| 450 | 20230626 | 112200 | 15711763400 | 23100 | 23000 | 23100 | 23000 | 366 |
| 451 | 20230626 | 112100 | 15703328100 | 23000 | 23050 | 23050 | 23000 | 954 |
| 452 | 20230626 | 112000 | 15681348750 | 23000 | 23050 | 23050 | 23000 | 1117 |
| 453 | 20230626 | 111900 | 15655605700 | 23050 | 23000 | 23050 | 23000 | 620 |
| 454 | 20230626 | 111800 | 15641332400 | 23050 | 23050 | 23050 | 22950 | 387 |
| 455 | 20230626 | 111700 | 15632413800 | 23050 | 23050 | 23100 | 22950 | 4617 |
| 456 | 20230626 | 111600 | 15526082500 | 23100 | 23050 | 23100 | 23050 | 1115 |
| 457 | 20230626 | 111500 | 15500355800 | 23050 | 23100 | 23100 | 23050 | 1067 |
| 458 | 20230626 | 111400 | 15475720450 | 23050 | 23050 | 23100 | 23050 | 6045 |
| 459 | 20230626 | 111300 | 15336087950 | 23100 | 23000 | 23100 | 23000 | 2660 |
| 460 | 20230626 | 111200 | 15274771650 | 23000 | 23000 | 23050 | 22950 | 508 |
| 461 | 20230626 | 111100 | 15263103650 | 23050 | 23050 | 23050 | 22950 | 1005 |
| 462 | 20230626 | 111000 | 15239995150 | 23050 | 23000 | 23050 | 22950 | 3246 |
| 463 | 20230626 | 110900 | 15165326750 | 22950 | 23000 | 23000 | 22950 | 1161 |
| 464 | 20230626 | 110800 | 15138678100 | 22950 | 23050 | 23050 | 22950 | 3049 |
| 465 | 20230626 | 110700 | 15068600250 | 23000 | 23050 | 23050 | 23000 | 395 |
| 466 | 20230626 | 110600 | 15059502300 | 23050 | 23050 | 23050 | 23000 | 967 |
| 467 | 20230626 | 110500 | 15037244800 | 23050 | 23050 | 23100 | 23050 | 2032 |
| 468 | 20230626 | 110400 | 14990349600 | 23050 | 23100 | 23100 | 23050 | 851 |
| 469 | 20230626 | 110300 | 14970726350 | 23100 | 23050 | 23100 | 23050 | 993 |
| 470 | 20230626 | 110200 | 14947822100 | 23050 | 23050 | 23100 | 23050 | 3391 |
| 471 | 20230626 | 110100 | 14869533950 | 23050 | 23050 | 23050 | 23000 | 1129 |
| 472 | 20230626 | 110000 | 14843534100 | 23050 | 23050 | 23100 | 23050 | 993 |
| 473 | 20230626 | 105900 | 14820640200 | 23100 | 23050 | 23100 | 23000 | 2692 |
| 474 | 20230626 | 105800 | 14758597150 | 23050 | 23000 | 23050 | 23000 | 714 |
| 475 | 20230626 | 105700 | 14742159200 | 23000 | 22950 | 23050 | 22950 | 1851 |
| 476 | 20230626 | 105600 | 14699596000 | 22950 | 22950 | 23000 | 22950 | 888 |
| 477 | 20230626 | 105500 | 14679200950 | 22950 | 22950 | 23050 | 22950 | 1224 |
| 478 | 20230626 | 105400 | 14651066650 | 22950 | 23000 | 23050 | 22950 | 851 |
| 479 | 20230626 | 105300 | 14631505650 | 23000 | 23050 | 23050 | 22950 | 1889 |
| 480 | 20230626 | 105200 | 14588052500 | 23000 | 23050 | 23050 | 23000 | 1092 |
| 481 | 20230626 | 105100 | 14562932300 | 23000 | 22950 | 23050 | 22950 | 696 |
| 482 | 20230626 | 105000 | 14546899450 | 23000 | 23000 | 23050 | 23000 | 958 |
| 483 | 20230626 | 104900 | 14524864150 | 23000 | 23050 | 23050 | 23000 | 704 |
| 484 | 20230626 | 104800 | 14508646950 | 23050 | 23050 | 23050 | 23000 | 1066 |
| 485 | 20230626 | 104700 | 14484088200 | 23050 | 23000 | 23050 | 23000 | 244 |
| 486 | 20230626 | 104600 | 14478471650 | 23050 | 22950 | 23050 | 22950 | 1272 |
| 487 | 20230626 | 104500 | 14449226100 | 22950 | 23150 | 23200 | 22950 | 7795 |
| 488 | 20230626 | 104400 | 14269645150 | 23150 | 23150 | 23150 | 23050 | 3450 |
| 489 | 20230626 | 104300 | 14189779600 | 23050 | 23000 | 23150 | 23000 | 5798 |
| 490 | 20230626 | 104200 | 14055816500 | 23000 | 23050 | 23050 | 22950 | 797 |
| 491 | 20230626 | 104100 | 14037487050 | 23000 | 22950 | 23050 | 22950 | 3199 |
| 492 | 20230626 | 104000 | 13963892800 | 23000 | 23000 | 23000 | 22950 | 953 |
| 493 | 20230626 | 103900 | 13942006600 | 23000 | 23000 | 23000 | 22950 | 2026 |
| 494 | 20230626 | 103800 | 13895458200 | 23000 | 23000 | 23050 | 22950 | 3778 |
| 495 | 20230626 | 103700 | 13808556300 | 22950 | 23000 | 23000 | 22900 | 7303 |
| 496 | 20230626 | 103600 | 13641116650 | 23000 | 23100 | 23100 | 22950 | 10804 |
| 497 | 20230626 | 103500 | 13392362250 | 23100 | 23200 | 23200 | 23000 | 16987 |
| 498 | 20230626 | 103400 | 13000262050 | 23150 | 23150 | 23200 | 23100 | 10862 |
| 499 | 20230626 | 103300 | 12748688850 | 23150 | 23250 | 23300 | 23100 | 21043 |
| 500 | 20230626 | 103200 | 12260378650 | 23250 | 22950 | 23350 | 22900 | 155087 |
| 501 | 20230626 | 103100 | 8682173900 | 22900 | 22900 | 22950 | 22900 | 2443 |
| 502 | 20230626 | 103000 | 8626127700 | 22900 | 22850 | 22900 | 22850 | 10327 |
| 503 | 20230626 | 102900 | 8389652600 | 22850 | 22850 | 22900 | 22800 | 2518 |
| 504 | 20230626 | 102800 | 8332127800 | 22900 | 22900 | 22900 | 22850 | 1059 |
| 505 | 20230626 | 102700 | 8307886950 | 22900 | 22900 | 22900 | 22850 | 260 |
| 506 | 20230626 | 102600 | 8301940050 | 22900 | 22900 | 22900 | 22850 | 534 |
| 507 | 20230626 | 102500 | 8289725900 | 22900 | 22900 | 22900 | 22800 | 1064 |
| 508 | 20230626 | 102400 | 8265403900 | 22900 | 22850 | 22900 | 22800 | 652 |
| 509 | 20230626 | 102300 | 8250497900 | 22850 | 22850 | 22850 | 22800 | 738 |
| 510 | 20230626 | 102200 | 8233644600 | 22800 | 22850 | 22850 | 22800 | 565 |
| 511 | 20230626 | 102100 | 8220741400 | 22800 | 22800 | 22850 | 22750 | 862 |
| 512 | 20230626 | 102000 | 8201081850 | 22800 | 22800 | 22850 | 22800 | 1451 |
| 513 | 20230626 | 101900 | 8167940750 | 22750 | 22800 | 22800 | 22750 | 1084 |
| 514 | 20230626 | 101800 | 8143225800 | 22800 | 22750 | 22800 | 22750 | 1798 |
| 515 | 20230626 | 101700 | 8102246850 | 22750 | 22850 | 22850 | 22750 | 996 |
| 516 | 20230626 | 101600 | 8079574100 | 22800 | 22800 | 22850 | 22750 | 585 |
| 517 | 20230626 | 101500 | 8066242100 | 22800 | 22800 | 22850 | 22750 | 738 |
| 518 | 20230626 | 101400 | 8049396700 | 22800 | 22800 | 22850 | 22800 | 1106 |
| 519 | 20230626 | 101300 | 8024172400 | 22850 | 22850 | 22900 | 22850 | 841 |
| 520 | 20230626 | 101200 | 8004953150 | 22850 | 22900 | 22900 | 22850 | 5652 |
| 521 | 20230626 | 101100 | 7875785550 | 22900 | 22900 | 22900 | 22850 | 1353 |
| 522 | 20230626 | 101000 | 7844831900 | 22900 | 22900 | 22950 | 22850 | 6431 |
| 523 | 20230626 | 100900 | 7697573550 | 22950 | 23000 | 23000 | 22900 | 4000 |
| 524 | 20230626 | 100800 | 7605756900 | 22950 | 22950 | 23000 | 22950 | 3511 |
| 525 | 20230626 | 100700 | 7525095300 | 23000 | 22950 | 23000 | 22900 | 17802 |
| 526 | 20230626 | 100600 | 7116318000 | 22900 | 22900 | 22950 | 22900 | 763 |
| 527 | 20230626 | 100500 | 7098812850 | 22950 | 22900 | 22950 | 22850 | 15482 |
| 528 | 20230626 | 100400 | 6744272050 | 22900 | 22900 | 22900 | 22850 | 1101 |
| 529 | 20230626 | 100300 | 6719072700 | 22850 | 22850 | 22900 | 22850 | 451 |
| 530 | 20230626 | 100200 | 6708755800 | 22900 | 22800 | 22900 | 22800 | 6426 |
| 531 | 20230626 | 100100 | 6561902500 | 22800 | 22750 | 22800 | 22750 | 7190 |
| 532 | 20230626 | 100000 | 6397984200 | 22800 | 22800 | 22800 | 22750 | 1157 |
| 533 | 20230626 | 095900 | 6371605300 | 22800 | 22800 | 22800 | 22750 | 179 |
| 534 | 20230626 | 095800 | 6367529200 | 22800 | 22800 | 22800 | 22750 | 1003 |
| 535 | 20230626 | 095700 | 6344686000 | 22800 | 22750 | 22800 | 22700 | 1010 |
| 536 | 20230626 | 095600 | 6321710700 | 22750 | 22750 | 22800 | 22750 | 1227 |
| 537 | 20230626 | 095500 | 6293782900 | 22750 | 22800 | 22800 | 22750 | 848 |
| 538 | 20230626 | 095400 | 6274455550 | 22800 | 22750 | 22800 | 22750 | 767 |
| 539 | 20230626 | 095300 | 6256988950 | 22750 | 22750 | 22800 | 22750 | 1030 |
| 540 | 20230626 | 095200 | 6233546350 | 22750 | 22700 | 22800 | 22700 | 2490 |
| 541 | 20230626 | 095100 | 6176900550 | 22700 | 22750 | 22750 | 22700 | 1818 |
| 542 | 20230626 | 095000 | 6135627750 | 22750 | 22700 | 22750 | 22650 | 1658 |
| 543 | 20230626 | 094900 | 6097981350 | 22700 | 22700 | 22750 | 22650 | 3889 |
| 544 | 20230626 | 094800 | 6009702550 | 22700 | 22700 | 22700 | 22650 | 1308 |
| 545 | 20230626 | 094700 | 5980030350 | 22700 | 22750 | 22750 | 22650 | 2299 |
| 546 | 20230626 | 094600 | 5927889550 | 22700 | 22750 | 22800 | 22700 | 4150 |
| 547 | 20230626 | 094500 | 5833605400 | 22750 | 22800 | 22850 | 22750 | 2898 |
| 548 | 20230626 | 094400 | 5767642100 | 22800 | 22850 | 22850 | 22800 | 2854 |
| 549 | 20230626 | 094300 | 5702535800 | 22850 | 22850 | 22900 | 22850 | 5549 |
| 550 | 20230626 | 094200 | 5575717050 | 22900 | 22900 | 22900 | 22850 | 5272 |
| 551 | 20230626 | 094100 | 5454999300 | 22900 | 22900 | 22950 | 22850 | 2657 |
| 552 | 20230626 | 094000 | 5394161900 | 22900 | 22900 | 22950 | 22850 | 5087 |
| 553 | 20230626 | 093900 | 5277669400 | 22900 | 22900 | 22950 | 22850 | 2166 |
| 554 | 20230626 | 093800 | 5228088350 | 22900 | 22850 | 22950 | 22850 | 2875 |
| 555 | 20230626 | 093700 | 5162240350 | 22900 | 22850 | 22950 | 22850 | 5295 |
| 556 | 20230626 | 093600 | 5040967400 | 22900 | 22850 | 22950 | 22800 | 12375 |
| 557 | 20230626 | 093500 | 4757630000 | 22850 | 22900 | 22900 | 22800 | 2133 |
| 558 | 20230626 | 093400 | 4708878700 | 22900 | 22900 | 22950 | 22850 | 10020 |
| 559 | 20230626 | 093300 | 4479444250 | 22900 | 22850 | 22900 | 22850 | 7410 |
| 560 | 20230626 | 093200 | 4309961100 | 22850 | 22850 | 22900 | 22800 | 6032 |
| 561 | 20230626 | 093100 | 4172130800 | 22850 | 22900 | 22900 | 22800 | 7684 |
| 562 | 20230626 | 093000 | 3996403550 | 22900 | 22850 | 22950 | 22850 | 9474 |
| 563 | 20230626 | 092900 | 3779561500 | 22850 | 22800 | 22900 | 22750 | 4704 |
| 564 | 20230626 | 092800 | 3672180400 | 22850 | 22900 | 22950 | 22800 | 13453 |
| 565 | 20230626 | 092700 | 3364282650 | 22900 | 22800 | 22950 | 22750 | 22760 |
| 566 | 20230626 | 092600 | 2844279900 | 22750 | 22750 | 22900 | 22700 | 24510 |
| 567 | 20230626 | 092500 | 2285113150 | 22750 | 22450 | 22750 | 22400 | 17829 |
| 568 | 20230626 | 092400 | 1881504000 | 22400 | 22450 | 22500 | 22400 | 6365 |
| 569 | 20230626 | 092300 | 1738606700 | 22450 | 22450 | 22500 | 22400 | 3860 |
| 570 | 20230626 | 092200 | 1651916200 | 22450 | 22350 | 22450 | 22350 | 5722 |
| 571 | 20230626 | 092100 | 1523666450 | 22300 | 22200 | 22400 | 22150 | 6642 |
| 572 | 20230626 | 092000 | 1375900400 | 22200 | 22200 | 22200 | 22150 | 780 |
| 573 | 20230626 | 091900 | 1358591950 | 22200 | 22200 | 22250 | 22200 | 370 |
| 574 | 20230626 | 091800 | 1350370400 | 22200 | 22200 | 22250 | 22150 | 1763 |
| 575 | 20230626 | 091700 | 1311232550 | 22200 | 22250 | 22250 | 22150 | 3129 |
| 576 | 20230626 | 091600 | 1241744700 | 22200 | 22050 | 22200 | 22050 | 4451 |
| 577 | 20230626 | 091500 | 1143050300 | 22150 | 22000 | 22150 | 22000 | 5530 |
| 578 | 20230626 | 091400 | 1021209400 | 21950 | 21750 | 21950 | 21750 | 2660 |
| 579 | 20230626 | 091300 | 963026200 | 21750 | 21700 | 21750 | 21700 | 683 |
| 580 | 20230626 | 091200 | 948183300 | 21700 | 21600 | 21700 | 21600 | 1606 |
| 581 | 20230626 | 091100 | 913463700 | 21600 | 21600 | 21700 | 21600 | 1536 |
| 582 | 20230626 | 091000 | 880284250 | 21600 | 21650 | 21700 | 21600 | 1656 |
| 583 | 20230626 | 090900 | 844486000 | 21600 | 21650 | 21650 | 21600 | 2644 |
| 584 | 20230626 | 090800 | 787321800 | 21650 | 21600 | 21650 | 21600 | 4787 |
| 585 | 20230626 | 090700 | 683817950 | 21600 | 21700 | 21700 | 21600 | 1793 |
| 586 | 20230626 | 090600 | 645085950 | 21600 | 21700 | 21700 | 21600 | 8245 |
| 587 | 20230626 | 090500 | 466694200 | 21750 | 21750 | 21750 | 21700 | 1440 |
| 588 | 20230626 | 090400 | 435440950 | 21700 | 21750 | 21800 | 21700 | 4944 |
| 589 | 20230626 | 090300 | 328119000 | 21750 | 21750 | 21850 | 21750 | 2416 |
| 590 | 20230626 | 090200 | 275558850 | 21800 | 21900 | 21900 | 21800 | 5571 |
| 591 | 20230626 | 090100 | 153940100 | 21900 | 21900 | 21900 | 21900 | 3939 |
| 592 | 20230626 | 090000 | 67676000 | 21850 | 21800 | 21900 | 21800 | 2996 |