32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 185200 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 8767 |
| 3 | 20230626 | 185100 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20230626 | 185000 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20230626 | 184900 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20230626 | 184800 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20230626 | 184700 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20230626 | 184600 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20230626 | 184500 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20230626 | 184400 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20230626 | 184300 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20230626 | 184200 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20230626 | 184100 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20230626 | 184000 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20230626 | 183900 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20230626 | 183800 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20230626 | 183700 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20230626 | 183600 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20230626 | 183500 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20230626 | 183400 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20230626 | 183300 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20230626 | 183200 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20230626 | 183100 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20230626 | 183000 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20230626 | 182900 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20230626 | 182800 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20230626 | 182700 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20230626 | 182600 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20230626 | 182500 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20230626 | 182400 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20230626 | 182300 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20230626 | 182200 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 8767 |
| 33 | 20230626 | 182100 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20230626 | 182000 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20230626 | 181900 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20230626 | 181800 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20230626 | 181700 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20230626 | 181600 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20230626 | 181500 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20230626 | 181400 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20230626 | 181300 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20230626 | 181200 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20230626 | 181100 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20230626 | 181000 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20230626 | 180900 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20230626 | 180800 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20230626 | 180700 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20230626 | 180600 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20230626 | 180500 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20230626 | 180400 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20230626 | 180300 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20230626 | 180200 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20230626 | 180100 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20230626 | 180000 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20230626 | 175900 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20230626 | 175800 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20230626 | 175700 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20230626 | 175600 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20230626 | 175500 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20230626 | 175400 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20230626 | 175300 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20230626 | 175200 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 8767 |
| 63 | 20230626 | 175100 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20230626 | 175000 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20230626 | 174900 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20230626 | 174800 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20230626 | 174700 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20230626 | 174600 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20230626 | 174500 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20230626 | 174400 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20230626 | 174300 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20230626 | 174200 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20230626 | 174100 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20230626 | 174000 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20230626 | 173900 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20230626 | 173800 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20230626 | 173700 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20230626 | 173600 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20230626 | 173500 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20230626 | 173400 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20230626 | 173300 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20230626 | 173200 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20230626 | 173100 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20230626 | 173000 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20230626 | 172900 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20230626 | 172800 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20230626 | 172700 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20230626 | 172600 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20230626 | 172500 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20230626 | 172400 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20230626 | 172300 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20230626 | 172200 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 8767 |
| 93 | 20230626 | 172100 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20230626 | 172000 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20230626 | 171900 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20230626 | 171800 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20230626 | 171700 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20230626 | 171600 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20230626 | 171500 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20230626 | 171400 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20230626 | 171300 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20230626 | 171200 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20230626 | 171100 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20230626 | 171000 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20230626 | 170900 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20230626 | 170800 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20230626 | 170700 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20230626 | 170600 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20230626 | 170500 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20230626 | 170400 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20230626 | 170300 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20230626 | 170200 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20230626 | 170100 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20230626 | 170000 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20230626 | 165900 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20230626 | 165800 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20230626 | 165700 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20230626 | 165600 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20230626 | 165500 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20230626 | 165400 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20230626 | 165300 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20230626 | 165200 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 8767 |
| 123 | 20230626 | 165100 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20230626 | 165000 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20230626 | 164900 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20230626 | 164800 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20230626 | 164700 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20230626 | 164600 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20230626 | 164500 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20230626 | 164400 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20230626 | 164300 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20230626 | 164200 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20230626 | 164100 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20230626 | 164000 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20230626 | 163900 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20230626 | 163800 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20230626 | 163700 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20230626 | 163600 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20230626 | 163500 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20230626 | 163400 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20230626 | 163300 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20230626 | 163200 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20230626 | 163100 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20230626 | 163000 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20230626 | 162900 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20230626 | 162800 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20230626 | 162700 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20230626 | 162600 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20230626 | 162500 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20230626 | 162400 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20230626 | 162300 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20230626 | 162200 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 8767 |
| 153 | 20230626 | 162100 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20230626 | 162000 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20230626 | 161900 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20230626 | 161800 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20230626 | 161700 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20230626 | 161600 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20230626 | 161500 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20230626 | 161400 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20230626 | 161300 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20230626 | 161200 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20230626 | 161100 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20230626 | 161000 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20230626 | 160900 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20230626 | 160800 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20230626 | 160700 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20230626 | 160600 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20230626 | 160500 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20230626 | 160400 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20230626 | 160300 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20230626 | 160200 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20230626 | 160100 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20230626 | 160000 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20230626 | 155900 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20230626 | 155800 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20230626 | 155700 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20230626 | 155600 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20230626 | 155500 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20230626 | 155400 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20230626 | 155300 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20230626 | 155200 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 8767 |
| 183 | 20230626 | 155100 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20230626 | 155000 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20230626 | 154900 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20230626 | 154800 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20230626 | 154700 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20230626 | 154600 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20230626 | 154500 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20230626 | 154400 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20230626 | 154300 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20230626 | 154200 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20230626 | 154100 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20230626 | 154000 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20230626 | 153900 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20230626 | 153800 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20230626 | 153700 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20230626 | 153600 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20230626 | 153500 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20230626 | 153400 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20230626 | 153300 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 202 | 20230626 | 153200 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 203 | 20230626 | 153100 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 204 | 20230626 | 153000 | 14958092050 | 22300 | 22300 | 22300 | 22300 | 8767 |
| 205 | 20230626 | 152900 | 14762587950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 206 | 20230626 | 152800 | 14762587950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 207 | 20230626 | 152700 | 14762587950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 208 | 20230626 | 152600 | 14762587950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 209 | 20230626 | 152500 | 14762587950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 210 | 20230626 | 152400 | 14762587950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 211 | 20230626 | 152300 | 14762587950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 212 | 20230626 | 152200 | 14762587950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 213 | 20230626 | 152100 | 14762587950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 214 | 20230626 | 152000 | 14762587950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 215 | 20230626 | 151900 | 14762587950 | 22300 | 22300 | 22300 | 22150 | 2062 |
| 216 | 20230626 | 151800 | 14716692350 | 22300 | 22300 | 22300 | 22250 | 615 |
| 217 | 20230626 | 151700 | 14703000950 | 22250 | 22250 | 22300 | 22200 | 1434 |
| 218 | 20230626 | 151600 | 14671099400 | 22300 | 22300 | 22300 | 22200 | 985 |
| 219 | 20230626 | 151500 | 14649183100 | 22300 | 22300 | 22350 | 22250 | 1971 |
| 220 | 20230626 | 151400 | 14605270700 | 22350 | 22400 | 22400 | 22350 | 776 |
| 221 | 20230626 | 151300 | 14587925300 | 22400 | 22400 | 22450 | 22350 | 655 |
| 222 | 20230626 | 151200 | 14573246400 | 22400 | 22300 | 22400 | 22300 | 1715 |
| 223 | 20230626 | 151100 | 14534853350 | 22350 | 22350 | 22400 | 22300 | 1519 |
| 224 | 20230626 | 151000 | 14500914350 | 22400 | 22400 | 22400 | 22350 | 718 |
| 225 | 20230626 | 150900 | 14484857950 | 22400 | 22400 | 22400 | 22300 | 993 |
| 226 | 20230626 | 150800 | 14462654000 | 22400 | 22400 | 22400 | 22300 | 417 |
| 227 | 20230626 | 150700 | 14453320600 | 22450 | 22400 | 22450 | 22250 | 5430 |
| 228 | 20230626 | 150600 | 14332037900 | 22400 | 22400 | 22450 | 22350 | 951 |
| 229 | 20230626 | 150500 | 14310758750 | 22400 | 22450 | 22450 | 22400 | 686 |
| 230 | 20230626 | 150400 | 14295389350 | 22400 | 22350 | 22450 | 22350 | 1088 |
| 231 | 20230626 | 150300 | 14271029950 | 22350 | 22400 | 22450 | 22350 | 858 |
| 232 | 20230626 | 150200 | 14251819950 | 22350 | 22350 | 22500 | 22350 | 358 |
| 233 | 20230626 | 150100 | 14243800100 | 22300 | 22400 | 22500 | 22250 | 3029 |
| 234 | 20230626 | 150000 | 14176200050 | 22500 | 22500 | 22550 | 22400 | 2242 |
| 235 | 20230626 | 145900 | 14125779400 | 22550 | 22500 | 22550 | 22500 | 196 |
| 236 | 20230626 | 145800 | 14121368650 | 22500 | 22400 | 22550 | 22350 | 1081 |
| 237 | 20230626 | 145700 | 14097130350 | 22350 | 22600 | 22650 | 22350 | 5059 |
| 238 | 20230626 | 145600 | 13983430750 | 22600 | 22700 | 22700 | 22600 | 2339 |
| 239 | 20230626 | 145500 | 13930485300 | 22650 | 22700 | 22750 | 22650 | 1514 |
| 240 | 20230626 | 145400 | 13896142850 | 22650 | 22700 | 22750 | 22650 | 3910 |
| 241 | 20230626 | 145300 | 13807420650 | 22700 | 22650 | 22750 | 22650 | 6029 |
| 242 | 20230626 | 145200 | 13670622200 | 22650 | 22700 | 22700 | 22600 | 1592 |
| 243 | 20230626 | 145100 | 13634531950 | 22700 | 22550 | 22700 | 22450 | 8101 |
| 244 | 20230626 | 145000 | 13451606800 | 22500 | 22550 | 22550 | 22500 | 644 |
| 245 | 20230626 | 144900 | 13437085550 | 22600 | 22600 | 22650 | 22500 | 3150 |
| 246 | 20230626 | 144800 | 13366066200 | 22650 | 22600 | 22650 | 22550 | 840 |
| 247 | 20230626 | 144700 | 13347078050 | 22600 | 22450 | 22600 | 22450 | 1067 |
| 248 | 20230626 | 144600 | 13323048100 | 22500 | 22600 | 22650 | 22500 | 4331 |
| 249 | 20230626 | 144500 | 13225303200 | 22600 | 22650 | 22700 | 22450 | 9387 |
| 250 | 20230626 | 144400 | 13012560200 | 22650 | 22350 | 22650 | 22350 | 13740 |
| 251 | 20230626 | 144300 | 12703110250 | 22350 | 22300 | 22500 | 22300 | 11942 |
| 252 | 20230626 | 144200 | 12435237550 | 22350 | 22200 | 22350 | 22200 | 2606 |
| 253 | 20230626 | 144100 | 12377087550 | 22250 | 22250 | 22300 | 22250 | 1328 |
| 254 | 20230626 | 144000 | 12347539500 | 22250 | 22250 | 22250 | 22250 | 457 |
| 255 | 20230626 | 143900 | 12337371250 | 22250 | 22200 | 22250 | 22200 | 907 |
| 256 | 20230626 | 143800 | 12317213450 | 22150 | 22150 | 22150 | 22150 | 21 |
| 257 | 20230626 | 143700 | 12316748300 | 22150 | 22150 | 22150 | 22150 | 1339 |
| 258 | 20230626 | 143600 | 12287089450 | 22200 | 22200 | 22200 | 22200 | 72 |
| 259 | 20230626 | 143500 | 12285491050 | 22200 | 22300 | 22300 | 22150 | 80 |
| 260 | 20230626 | 143400 | 12283713100 | 22300 | 22050 | 22300 | 22050 | 3674 |
| 261 | 20230626 | 143300 | 12202201400 | 22050 | 22050 | 22050 | 22050 | 190 |
| 262 | 20230626 | 143200 | 12198011900 | 22050 | 22050 | 22050 | 22050 | 579 |
| 263 | 20230626 | 143100 | 12185244950 | 22000 | 22000 | 22000 | 21900 | 1461 |
| 264 | 20230626 | 143000 | 12153122950 | 21900 | 21950 | 22000 | 21900 | 380 |
| 265 | 20230626 | 142900 | 12144786000 | 22000 | 22000 | 22000 | 22000 | 47 |
| 266 | 20230626 | 142800 | 12143752000 | 21900 | 21950 | 22000 | 21900 | 1353 |
| 267 | 20230626 | 142700 | 12114064550 | 21950 | 21950 | 21950 | 21950 | 78 |
| 268 | 20230626 | 142600 | 12112352450 | 21900 | 21950 | 21950 | 21900 | 45 |
| 269 | 20230626 | 142500 | 12111366200 | 21950 | 21950 | 21950 | 21900 | 46 |
| 270 | 20230626 | 142400 | 12110358500 | 22000 | 21950 | 22000 | 21950 | 1088 |
| 271 | 20230626 | 142300 | 12086476800 | 21950 | 21950 | 21950 | 21950 | 20 |
| 272 | 20230626 | 142200 | 12086037800 | 21950 | 21900 | 21950 | 21900 | 329 |
| 273 | 20230626 | 142100 | 12078832600 | 22000 | 21900 | 22000 | 21900 | 3 |
| 274 | 20230626 | 142000 | 12078766700 | 22000 | 21900 | 22000 | 21900 | 66 |
| 275 | 20230626 | 141900 | 12077321200 | 22000 | 21950 | 22000 | 21950 | 340 |
| 276 | 20230626 | 141800 | 12069858150 | 21950 | 21900 | 21950 | 21850 | 622 |
| 277 | 20230626 | 141700 | 12056259000 | 21950 | 21850 | 21950 | 21850 | 464 |
| 278 | 20230626 | 141600 | 12046099350 | 21950 | 21900 | 21950 | 21900 | 613 |
| 279 | 20230626 | 141500 | 12032645600 | 21950 | 21900 | 22000 | 21850 | 1776 |
| 280 | 20230626 | 141400 | 11993803850 | 21900 | 21900 | 21900 | 21900 | 261 |
| 281 | 20230626 | 141300 | 11988087950 | 21900 | 21950 | 21950 | 21900 | 300 |
| 282 | 20230626 | 141200 | 11981516700 | 22000 | 21900 | 22000 | 21900 | 101 |
| 283 | 20230626 | 141100 | 11979294800 | 21950 | 21950 | 21950 | 21950 | 582 |
| 284 | 20230626 | 141000 | 11966519900 | 22000 | 21950 | 22000 | 21950 | 202 |
| 285 | 20230626 | 140900 | 11962078400 | 21950 | 21950 | 21950 | 21950 | 0 |
| 286 | 20230626 | 140800 | 11962078400 | 21950 | 21950 | 21950 | 21950 | 32 |
| 287 | 20230626 | 140700 | 11961376000 | 21900 | 21900 | 22000 | 21850 | 999 |
| 288 | 20230626 | 140600 | 11939450850 | 21900 | 21950 | 22000 | 21900 | 1132 |
| 289 | 20230626 | 140500 | 11914653400 | 21950 | 21950 | 21950 | 21950 | 374 |
| 290 | 20230626 | 140400 | 11906444100 | 21950 | 21950 | 21950 | 21950 | 1247 |
| 291 | 20230626 | 140300 | 11879072450 | 22000 | 22000 | 22000 | 22000 | 1 |
| 292 | 20230626 | 140200 | 11879050450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 293 | 20230626 | 140100 | 11879050450 | 22000 | 22050 | 22050 | 22000 | 2025 |
| 294 | 20230626 | 140000 | 11834495250 | 22050 | 22100 | 22100 | 22050 | 16 |
| 295 | 20230626 | 135900 | 11834142400 | 22050 | 22100 | 22100 | 22050 | 193 |
| 296 | 20230626 | 135800 | 11829886150 | 22100 | 22100 | 22100 | 22000 | 1100 |
| 297 | 20230626 | 135700 | 11805656000 | 22100 | 22050 | 22100 | 22050 | 123 |
| 298 | 20230626 | 135600 | 11802939400 | 22050 | 22100 | 22100 | 22000 | 507 |
| 299 | 20230626 | 135500 | 11791782600 | 22100 | 22050 | 22100 | 22000 | 395 |
| 300 | 20230626 | 135400 | 11783053950 | 22050 | 22050 | 22050 | 22000 | 632 |
| 301 | 20230626 | 135300 | 11769119900 | 22100 | 22050 | 22100 | 22050 | 124 |
| 302 | 20230626 | 135200 | 11766384900 | 22100 | 22100 | 22100 | 22100 | 27 |
| 303 | 20230626 | 135100 | 11765788200 | 22000 | 22050 | 22100 | 22000 | 95 |
| 304 | 20230626 | 135000 | 11763696850 | 22000 | 22050 | 22100 | 22000 | 146 |
| 305 | 20230626 | 134900 | 11760483950 | 22100 | 22100 | 22100 | 22100 | 101 |
| 306 | 20230626 | 134800 | 11758251850 | 22000 | 22000 | 22050 | 22000 | 612 |
| 307 | 20230626 | 134700 | 11744767650 | 22050 | 22050 | 22050 | 22000 | 180 |
| 308 | 20230626 | 134600 | 11740806700 | 22050 | 22100 | 22100 | 22050 | 26 |
| 309 | 20230626 | 134500 | 11740233150 | 22100 | 22100 | 22100 | 22000 | 652 |
| 310 | 20230626 | 134400 | 11725857000 | 22100 | 22050 | 22100 | 22050 | 372 |
| 311 | 20230626 | 134300 | 11717643750 | 22100 | 22050 | 22100 | 22050 | 43 |
| 312 | 20230626 | 134200 | 11716694850 | 22100 | 22100 | 22100 | 22100 | 126 |
| 313 | 20230626 | 134100 | 11713910250 | 22100 | 22050 | 22100 | 22000 | 377 |
| 314 | 20230626 | 134000 | 11705595000 | 22100 | 22000 | 22100 | 22000 | 149 |
| 315 | 20230626 | 133900 | 11702312300 | 22100 | 22100 | 22100 | 21950 | 603 |
| 316 | 20230626 | 133800 | 11689046550 | 22100 | 22100 | 22100 | 22000 | 59 |
| 317 | 20230626 | 133700 | 11687746400 | 22050 | 22100 | 22100 | 22050 | 201 |
| 318 | 20230626 | 133600 | 11683313800 | 22100 | 22200 | 22200 | 21850 | 7857 |
| 319 | 20230626 | 133500 | 11510543000 | 22200 | 22200 | 22250 | 22150 | 228 |
| 320 | 20230626 | 133400 | 11505480900 | 22200 | 22250 | 22250 | 22200 | 122 |
| 321 | 20230626 | 133300 | 11502771400 | 22200 | 22250 | 22250 | 22200 | 102 |
| 322 | 20230626 | 133200 | 11500506150 | 22250 | 22200 | 22250 | 22150 | 377 |
| 323 | 20230626 | 133100 | 11492127900 | 22250 | 22250 | 22250 | 22200 | 153 |
| 324 | 20230626 | 133000 | 11488723800 | 22250 | 22250 | 22250 | 22200 | 57 |
| 325 | 20230626 | 132900 | 11487457550 | 22150 | 22150 | 22250 | 22150 | 18 |
| 326 | 20230626 | 132800 | 11487057500 | 22200 | 22100 | 22200 | 22100 | 1586 |
| 327 | 20230626 | 132700 | 11451876400 | 22150 | 22200 | 22200 | 22150 | 190 |
| 328 | 20230626 | 132600 | 11447664850 | 22200 | 22200 | 22200 | 22150 | 244 |
| 329 | 20230626 | 132500 | 11442258900 | 22150 | 22200 | 22200 | 22150 | 21 |
| 330 | 20230626 | 132400 | 11441792950 | 22150 | 22150 | 22200 | 22150 | 112 |
| 331 | 20230626 | 132300 | 11439311600 | 22200 | 22200 | 22200 | 22200 | 31 |
| 332 | 20230626 | 132200 | 11438623400 | 22200 | 22100 | 22200 | 22100 | 694 |
| 333 | 20230626 | 132100 | 11423235900 | 22100 | 22150 | 22150 | 22100 | 43 |
| 334 | 20230626 | 132000 | 11422283850 | 22100 | 22150 | 22150 | 22100 | 247 |
| 335 | 20230626 | 131900 | 11416817100 | 22150 | 22100 | 22150 | 22050 | 511 |
| 336 | 20230626 | 131800 | 11405527550 | 22100 | 22050 | 22100 | 22050 | 1549 |
| 337 | 20230626 | 131700 | 11371366650 | 22050 | 22050 | 22050 | 22050 | 67 |
| 338 | 20230626 | 131600 | 11369889300 | 22000 | 22050 | 22050 | 22000 | 48 |
| 339 | 20230626 | 131500 | 11368832000 | 21950 | 22000 | 22050 | 21950 | 397 |
| 340 | 20230626 | 131400 | 11360101150 | 22050 | 22000 | 22050 | 22000 | 429 |
| 341 | 20230626 | 131300 | 11350657300 | 22050 | 22050 | 22100 | 22050 | 712 |
| 342 | 20230626 | 131200 | 11334948450 | 22100 | 22050 | 22100 | 22000 | 452 |
| 343 | 20230626 | 131100 | 11324992750 | 22050 | 22050 | 22050 | 22050 | 262 |
| 344 | 20230626 | 131000 | 11319215650 | 22050 | 22100 | 22100 | 22050 | 959 |
| 345 | 20230626 | 130900 | 11298063100 | 22100 | 22150 | 22150 | 22100 | 13 |
| 346 | 20230626 | 130800 | 11297775250 | 22050 | 22150 | 22200 | 22050 | 890 |
| 347 | 20230626 | 130700 | 11278093350 | 22150 | 22150 | 22150 | 22150 | 218 |
| 348 | 20230626 | 130600 | 11273264650 | 22150 | 22100 | 22150 | 22100 | 24 |
| 349 | 20230626 | 130500 | 11272733150 | 22100 | 22150 | 22150 | 22100 | 223 |
| 350 | 20230626 | 130400 | 11267793750 | 22200 | 22050 | 22200 | 22050 | 512 |
| 351 | 20230626 | 130300 | 11256427500 | 22200 | 22150 | 22200 | 22000 | 4214 |
| 352 | 20230626 | 130200 | 11163592450 | 22200 | 22150 | 22200 | 22150 | 147 |
| 353 | 20230626 | 130100 | 11160334050 | 22200 | 22250 | 22300 | 22200 | 780 |
| 354 | 20230626 | 130000 | 11142978700 | 22300 | 22150 | 22300 | 22150 | 274 |
| 355 | 20230626 | 125900 | 11136882150 | 22250 | 22300 | 22300 | 22100 | 805 |
| 356 | 20230626 | 125800 | 11119021750 | 22300 | 22300 | 22300 | 22250 | 832 |
| 357 | 20230626 | 125700 | 11100468250 | 22300 | 22200 | 22300 | 22200 | 329 |
| 358 | 20230626 | 125600 | 11093148100 | 22150 | 22100 | 22250 | 22100 | 36 |
| 359 | 20230626 | 125500 | 11092349600 | 22250 | 22050 | 22250 | 22050 | 2611 |
| 360 | 20230626 | 125400 | 11034415450 | 22050 | 22050 | 22050 | 22000 | 112 |
| 361 | 20230626 | 125300 | 11031949600 | 22050 | 22050 | 22050 | 22050 | 27 |
| 362 | 20230626 | 125200 | 11031354250 | 22050 | 22050 | 22050 | 22050 | 785 |
| 363 | 20230626 | 125100 | 11014045000 | 22050 | 22050 | 22050 | 22050 | 95 |
| 364 | 20230626 | 125000 | 11011950250 | 22050 | 22000 | 22050 | 22000 | 1640 |
| 365 | 20230626 | 124900 | 10975862400 | 22000 | 22050 | 22050 | 21950 | 461 |
| 366 | 20230626 | 124800 | 10965720700 | 22000 | 22050 | 22100 | 22000 | 1115 |
| 367 | 20230626 | 124700 | 10941159900 | 22100 | 22000 | 22100 | 21950 | 1308 |
| 368 | 20230626 | 124600 | 10912384850 | 22050 | 22050 | 22150 | 22050 | 561 |
| 369 | 20230626 | 124500 | 10900013000 | 22100 | 22100 | 22150 | 22100 | 840 |
| 370 | 20230626 | 124400 | 10881446350 | 22100 | 22100 | 22150 | 22100 | 302 |
| 371 | 20230626 | 124300 | 10874770900 | 22150 | 22200 | 22200 | 22150 | 1108 |
| 372 | 20230626 | 124200 | 10850175700 | 22200 | 22250 | 22250 | 22200 | 76 |
| 373 | 20230626 | 124100 | 10848487450 | 22250 | 22250 | 22250 | 22200 | 138 |
| 374 | 20230626 | 124000 | 10845423000 | 22250 | 22250 | 22250 | 22200 | 736 |
| 375 | 20230626 | 123900 | 10829052200 | 22200 | 22250 | 22250 | 22200 | 512 |
| 376 | 20230626 | 123800 | 10817685300 | 22200 | 22300 | 22300 | 22200 | 584 |
| 377 | 20230626 | 123700 | 10804703400 | 22300 | 22300 | 22300 | 22250 | 261 |
| 378 | 20230626 | 123600 | 10798884500 | 22250 | 22200 | 22250 | 22200 | 51 |
| 379 | 20230626 | 123500 | 10797751550 | 22150 | 22200 | 22300 | 22150 | 730 |
| 380 | 20230626 | 123400 | 10781568050 | 22200 | 22200 | 22300 | 22150 | 1016 |
| 381 | 20230626 | 123300 | 10759011000 | 22250 | 22200 | 22250 | 22200 | 217 |
| 382 | 20230626 | 123200 | 10754192250 | 22250 | 22250 | 22250 | 22200 | 122 |
| 383 | 20230626 | 123100 | 10751480050 | 22250 | 22250 | 22250 | 22200 | 200 |
| 384 | 20230626 | 123000 | 10747031350 | 22250 | 22250 | 22300 | 22200 | 1651 |
| 385 | 20230626 | 122900 | 10710285050 | 22300 | 22300 | 22300 | 22250 | 572 |
| 386 | 20230626 | 122800 | 10697533000 | 22300 | 22350 | 22350 | 22300 | 44 |
| 387 | 20230626 | 122700 | 10696550650 | 22350 | 22350 | 22350 | 22300 | 242 |
| 388 | 20230626 | 122600 | 10691149500 | 22350 | 22350 | 22400 | 22300 | 88 |
| 389 | 20230626 | 122500 | 10689183200 | 22350 | 22300 | 22350 | 22250 | 2214 |
| 390 | 20230626 | 122400 | 10639732500 | 22300 | 22300 | 22350 | 22300 | 474 |
| 391 | 20230626 | 122300 | 10629160450 | 22350 | 22300 | 22350 | 22300 | 172 |
| 392 | 20230626 | 122200 | 10625318700 | 22350 | 22350 | 22350 | 22300 | 1072 |
| 393 | 20230626 | 122100 | 10601384600 | 22350 | 22350 | 22350 | 22300 | 277 |
| 394 | 20230626 | 122000 | 10595194500 | 22350 | 22350 | 22400 | 22350 | 987 |
| 395 | 20230626 | 121900 | 10573129250 | 22350 | 22350 | 22400 | 22350 | 1457 |
| 396 | 20230626 | 121800 | 10540564700 | 22300 | 22350 | 22350 | 22300 | 352 |
| 397 | 20230626 | 121700 | 10532703750 | 22350 | 22250 | 22350 | 22250 | 253 |
| 398 | 20230626 | 121600 | 10527070600 | 22300 | 22350 | 22400 | 22300 | 534 |
| 399 | 20230626 | 121500 | 10515121900 | 22400 | 22350 | 22400 | 22300 | 2865 |
| 400 | 20230626 | 121400 | 10450960000 | 22350 | 22300 | 22350 | 22300 | 966 |
| 401 | 20230626 | 121300 | 10429379800 | 22350 | 22350 | 22350 | 22350 | 673 |
| 402 | 20230626 | 121200 | 10414338250 | 22300 | 22300 | 22350 | 22250 | 2199 |
| 403 | 20230626 | 121100 | 10365243350 | 22250 | 22250 | 22400 | 22250 | 4843 |
| 404 | 20230626 | 121000 | 10257215900 | 22250 | 22200 | 22250 | 22200 | 919 |
| 405 | 20230626 | 120900 | 10236785800 | 22100 | 22150 | 22200 | 22100 | 2492 |
| 406 | 20230626 | 120800 | 10181631950 | 22200 | 22200 | 22250 | 22200 | 965 |
| 407 | 20230626 | 120700 | 10160183150 | 22250 | 22200 | 22250 | 22200 | 569 |
| 408 | 20230626 | 120600 | 10147525350 | 22200 | 22200 | 22250 | 22150 | 1262 |
| 409 | 20230626 | 120500 | 10119504200 | 22200 | 22200 | 22250 | 22000 | 1951 |
| 410 | 20230626 | 120400 | 10076364450 | 22200 | 22300 | 22300 | 22200 | 856 |
| 411 | 20230626 | 120300 | 10057351850 | 22300 | 22300 | 22300 | 22250 | 503 |
| 412 | 20230626 | 120200 | 10046147050 | 22300 | 22300 | 22300 | 22250 | 478 |
| 413 | 20230626 | 120100 | 10035494400 | 22300 | 22300 | 22300 | 22250 | 2007 |
| 414 | 20230626 | 120000 | 9990744550 | 22300 | 22250 | 22300 | 22250 | 818 |
| 415 | 20230626 | 115900 | 9972542200 | 22200 | 22250 | 22300 | 22200 | 823 |
| 416 | 20230626 | 115800 | 9954237500 | 22250 | 22250 | 22300 | 22250 | 619 |
| 417 | 20230626 | 115700 | 9940464200 | 22200 | 22300 | 22300 | 22200 | 1355 |
| 418 | 20230626 | 115600 | 9910347950 | 22300 | 22300 | 22300 | 22250 | 404 |
| 419 | 20230626 | 115500 | 9901339250 | 22300 | 22300 | 22300 | 22200 | 2529 |
| 420 | 20230626 | 115400 | 9844965200 | 22300 | 22300 | 22350 | 22300 | 2791 |
| 421 | 20230626 | 115300 | 9782701200 | 22250 | 22150 | 22250 | 22150 | 1549 |
| 422 | 20230626 | 115200 | 9748290450 | 22150 | 22150 | 22200 | 22150 | 4542 |
| 423 | 20230626 | 115100 | 9647569150 | 22150 | 22100 | 22150 | 22050 | 1295 |
| 424 | 20230626 | 115000 | 9618945800 | 22100 | 22000 | 22100 | 22000 | 1818 |
| 425 | 20230626 | 114900 | 9578855750 | 22000 | 21950 | 22000 | 21950 | 334 |
| 426 | 20230626 | 114800 | 9571508150 | 21950 | 21950 | 21950 | 21950 | 506 |
| 427 | 20230626 | 114700 | 9560401450 | 21950 | 21950 | 22000 | 21950 | 151 |
| 428 | 20230626 | 114600 | 9557086950 | 21950 | 21950 | 21950 | 21950 | 100 |
| 429 | 20230626 | 114500 | 9554891950 | 21950 | 22000 | 22000 | 21950 | 951 |
| 430 | 20230626 | 114400 | 9533972500 | 21950 | 21950 | 21950 | 21950 | 554 |
| 431 | 20230626 | 114300 | 9521812200 | 21950 | 22000 | 22000 | 21950 | 22 |
| 432 | 20230626 | 114200 | 9521328750 | 22000 | 21950 | 22000 | 21950 | 385 |
| 433 | 20230626 | 114100 | 9512863700 | 21950 | 22000 | 22000 | 21950 | 142 |
| 434 | 20230626 | 114000 | 9509746600 | 22000 | 21900 | 22000 | 21900 | 1683 |
| 435 | 20230626 | 113900 | 9472752850 | 21950 | 21950 | 21950 | 21950 | 176 |
| 436 | 20230626 | 113800 | 9468889650 | 21950 | 21900 | 21950 | 21900 | 763 |
| 437 | 20230626 | 113700 | 9452144050 | 21950 | 21850 | 21950 | 21850 | 123 |
| 438 | 20230626 | 113600 | 9449450600 | 21950 | 21900 | 21950 | 21900 | 243 |
| 439 | 20230626 | 113500 | 9444128850 | 21900 | 21850 | 21900 | 21850 | 381 |
| 440 | 20230626 | 113400 | 9435803950 | 21900 | 21900 | 21900 | 21900 | 1 |
| 441 | 20230626 | 113300 | 9435782050 | 21850 | 21750 | 21850 | 21750 | 778 |
| 442 | 20230626 | 113200 | 9418839750 | 21850 | 21900 | 21900 | 21800 | 1136 |
| 443 | 20230626 | 113100 | 9394064400 | 21900 | 21900 | 21900 | 21900 | 30 |
| 444 | 20230626 | 113000 | 9393407400 | 21800 | 21850 | 21900 | 21800 | 540 |
| 445 | 20230626 | 112900 | 9381611150 | 21900 | 21900 | 21950 | 21900 | 531 |
| 446 | 20230626 | 112800 | 9369981950 | 21900 | 21900 | 21900 | 21850 | 392 |
| 447 | 20230626 | 112700 | 9361403800 | 21950 | 21950 | 21950 | 21950 | 495 |
| 448 | 20230626 | 112600 | 9350538550 | 21950 | 21950 | 21950 | 21950 | 57 |
| 449 | 20230626 | 112500 | 9349287400 | 21900 | 21900 | 21900 | 21900 | 427 |
| 450 | 20230626 | 112400 | 9339936100 | 21900 | 21850 | 21900 | 21850 | 106 |
| 451 | 20230626 | 112300 | 9337615200 | 21800 | 21900 | 21900 | 21800 | 219 |
| 452 | 20230626 | 112200 | 9332830400 | 21900 | 22000 | 22000 | 21900 | 770 |
| 453 | 20230626 | 112100 | 9315929100 | 22000 | 22000 | 22000 | 22000 | 1400 |
| 454 | 20230626 | 112000 | 9285129100 | 21950 | 21900 | 21950 | 21900 | 1157 |
| 455 | 20230626 | 111900 | 9259751050 | 21850 | 21700 | 21850 | 21700 | 5112 |
| 456 | 20230626 | 111800 | 9148313550 | 21700 | 21700 | 21700 | 21700 | 121 |
| 457 | 20230626 | 111700 | 9145687850 | 21700 | 21700 | 21800 | 21700 | 101 |
| 458 | 20230626 | 111600 | 9143490150 | 21700 | 21750 | 21750 | 21700 | 645 |
| 459 | 20230626 | 111500 | 9129462950 | 21800 | 21750 | 21800 | 21750 | 292 |
| 460 | 20230626 | 111400 | 9123111900 | 21750 | 21750 | 21750 | 21750 | 6 |
| 461 | 20230626 | 111300 | 9122981400 | 21750 | 21750 | 21750 | 21700 | 63 |
| 462 | 20230626 | 111200 | 9121613700 | 21700 | 21650 | 21700 | 21650 | 1400 |
| 463 | 20230626 | 111100 | 9091283700 | 21650 | 21650 | 21700 | 21650 | 103 |
| 464 | 20230626 | 111000 | 9089053650 | 21700 | 21750 | 21750 | 21700 | 2240 |
| 465 | 20230626 | 110900 | 9040420650 | 21800 | 21850 | 21850 | 21800 | 6 |
| 466 | 20230626 | 110800 | 9040289600 | 21850 | 21750 | 21850 | 21750 | 108 |
| 467 | 20230626 | 110700 | 9037938000 | 21700 | 21850 | 21850 | 21700 | 1944 |
| 468 | 20230626 | 110600 | 8995608150 | 21850 | 21850 | 21900 | 21850 | 681 |
| 469 | 20230626 | 110500 | 8980726800 | 21900 | 21900 | 21900 | 21900 | 68 |
| 470 | 20230626 | 110400 | 8979237600 | 21850 | 21850 | 21850 | 21850 | 349 |
| 471 | 20230626 | 110300 | 8971611950 | 21850 | 21850 | 21850 | 21850 | 1 |
| 472 | 20230626 | 110200 | 8971590100 | 21850 | 21750 | 21850 | 21750 | 147 |
| 473 | 20230626 | 110100 | 8968387950 | 21750 | 21800 | 21800 | 21750 | 180 |
| 474 | 20230626 | 110000 | 8964467600 | 21800 | 21900 | 21900 | 21800 | 472 |
| 475 | 20230626 | 105900 | 8954166350 | 21900 | 21850 | 21900 | 21850 | 445 |
| 476 | 20230626 | 105800 | 8944442800 | 21850 | 21800 | 21850 | 21800 | 38 |
| 477 | 20230626 | 105700 | 8943612950 | 21800 | 21800 | 21850 | 21800 | 1276 |
| 478 | 20230626 | 105600 | 8915768000 | 21800 | 21750 | 21800 | 21750 | 228 |
| 479 | 20230626 | 105500 | 8910808950 | 21800 | 21700 | 21800 | 21700 | 2 |
| 480 | 20230626 | 105400 | 8910765450 | 21800 | 21700 | 21800 | 21700 | 2593 |
| 481 | 20230626 | 105300 | 8854390950 | 21700 | 21650 | 21700 | 21650 | 876 |
| 482 | 20230626 | 105200 | 8835381800 | 21700 | 21650 | 21700 | 21650 | 574 |
| 483 | 20230626 | 105100 | 8822947200 | 21650 | 21650 | 21650 | 21650 | 364 |
| 484 | 20230626 | 105000 | 8815066600 | 21650 | 21600 | 21650 | 21600 | 262 |
| 485 | 20230626 | 104900 | 8809399350 | 21600 | 21650 | 21650 | 21600 | 334 |
| 486 | 20230626 | 104800 | 8802183950 | 21650 | 21650 | 21650 | 21650 | 144 |
| 487 | 20230626 | 104700 | 8799066350 | 21650 | 21650 | 21650 | 21650 | 350 |
| 488 | 20230626 | 104600 | 8791488850 | 21650 | 21650 | 21650 | 21600 | 314 |
| 489 | 20230626 | 104500 | 8784691800 | 21650 | 21650 | 21650 | 21650 | 236 |
| 490 | 20230626 | 104400 | 8779582400 | 21650 | 21600 | 21650 | 21550 | 130 |
| 491 | 20230626 | 104300 | 8776770950 | 21550 | 21550 | 21600 | 21550 | 587 |
| 492 | 20230626 | 104200 | 8764121050 | 21550 | 21600 | 21600 | 21550 | 414 |
| 493 | 20230626 | 104100 | 8755186800 | 21550 | 21550 | 21600 | 21550 | 1746 |
| 494 | 20230626 | 104000 | 8717558100 | 21550 | 21600 | 21600 | 21550 | 1118 |
| 495 | 20230626 | 103900 | 8693409950 | 21650 | 21650 | 21650 | 21600 | 208 |
| 496 | 20230626 | 103800 | 8688906850 | 21600 | 21600 | 21600 | 21600 | 209 |
| 497 | 20230626 | 103700 | 8684392450 | 21550 | 21600 | 21650 | 21550 | 1803 |
| 498 | 20230626 | 103600 | 8645456700 | 21650 | 21650 | 21700 | 21650 | 1674 |
| 499 | 20230626 | 103500 | 8609214550 | 21650 | 21650 | 21700 | 21650 | 461 |
| 500 | 20230626 | 103400 | 8599221700 | 21650 | 21650 | 21700 | 21650 | 704 |
| 501 | 20230626 | 103300 | 8583974500 | 21650 | 21650 | 21650 | 21650 | 128 |
| 502 | 20230626 | 103200 | 8581203300 | 21650 | 21700 | 21750 | 21650 | 399 |
| 503 | 20230626 | 103100 | 8572564600 | 21650 | 21650 | 21750 | 21650 | 262 |
| 504 | 20230626 | 103000 | 8566892050 | 21650 | 21650 | 21750 | 21650 | 239 |
| 505 | 20230626 | 102900 | 8561716700 | 21600 | 21750 | 21750 | 21600 | 3603 |
| 506 | 20230626 | 102800 | 8483621300 | 21750 | 21800 | 21800 | 21750 | 940 |
| 507 | 20230626 | 102700 | 8463176250 | 21800 | 21750 | 21800 | 21750 | 223 |
| 508 | 20230626 | 102600 | 8458325950 | 21750 | 21750 | 21800 | 21750 | 150 |
| 509 | 20230626 | 102500 | 8455063400 | 21750 | 21750 | 21750 | 21750 | 67 |
| 510 | 20230626 | 102400 | 8453606150 | 21750 | 21750 | 21750 | 21750 | 563 |
| 511 | 20230626 | 102300 | 8441360900 | 21750 | 21800 | 21850 | 21750 | 350 |
| 512 | 20230626 | 102200 | 8433741400 | 21850 | 21800 | 21850 | 21800 | 356 |
| 513 | 20230626 | 102100 | 8425979100 | 21800 | 21750 | 21800 | 21750 | 733 |
| 514 | 20230626 | 102000 | 8410034400 | 21800 | 21700 | 21800 | 21700 | 509 |
| 515 | 20230626 | 101900 | 8398963200 | 21750 | 21700 | 21750 | 21700 | 805 |
| 516 | 20230626 | 101800 | 8381456900 | 21700 | 21700 | 21750 | 21700 | 621 |
| 517 | 20230626 | 101700 | 8367978650 | 21750 | 21700 | 21750 | 21700 | 194 |
| 518 | 20230626 | 101600 | 8363768800 | 21700 | 21700 | 21750 | 21700 | 615 |
| 519 | 20230626 | 101500 | 8350423200 | 21800 | 21750 | 21800 | 21700 | 250 |
| 520 | 20230626 | 101400 | 8344983250 | 21800 | 21800 | 21800 | 21700 | 726 |
| 521 | 20230626 | 101300 | 8329209550 | 21700 | 21650 | 21750 | 21650 | 214 |
| 522 | 20230626 | 101200 | 8324563150 | 21650 | 21650 | 21700 | 21650 | 738 |
| 523 | 20230626 | 101100 | 8308584250 | 21650 | 21800 | 21800 | 21650 | 2366 |
| 524 | 20230626 | 101000 | 8257247000 | 21750 | 21800 | 21800 | 21750 | 419 |
| 525 | 20230626 | 100900 | 8248133050 | 21800 | 21750 | 21800 | 21750 | 69 |
| 526 | 20230626 | 100800 | 8246631350 | 21800 | 21850 | 21850 | 21750 | 705 |
| 527 | 20230626 | 100700 | 8231273600 | 21850 | 21850 | 21850 | 21800 | 889 |
| 528 | 20230626 | 100600 | 8211890900 | 21850 | 21800 | 21850 | 21800 | 782 |
| 529 | 20230626 | 100500 | 8194819200 | 21800 | 21850 | 21900 | 21800 | 947 |
| 530 | 20230626 | 100400 | 8174125800 | 21850 | 21850 | 21900 | 21800 | 459 |
| 531 | 20230626 | 100300 | 8164089800 | 21700 | 21900 | 21900 | 21700 | 16851 |
| 532 | 20230626 | 100200 | 7797818000 | 21900 | 22000 | 22000 | 21900 | 505 |
| 533 | 20230626 | 100100 | 7786734950 | 21950 | 21900 | 22000 | 21900 | 468 |
| 534 | 20230626 | 100000 | 7776449150 | 22000 | 21900 | 22000 | 21900 | 181 |
| 535 | 20230626 | 095900 | 7772470250 | 21900 | 21950 | 21950 | 21900 | 890 |
| 536 | 20230626 | 095800 | 7752936300 | 21950 | 22000 | 22050 | 21950 | 1234 |
| 537 | 20230626 | 095700 | 7725811700 | 22050 | 22100 | 22100 | 22050 | 671 |
| 538 | 20230626 | 095600 | 7711013400 | 22100 | 22100 | 22150 | 22050 | 1382 |
| 539 | 20230626 | 095500 | 7680429300 | 22100 | 22150 | 22150 | 22100 | 238 |
| 540 | 20230626 | 095400 | 7675161150 | 22150 | 22100 | 22150 | 22100 | 298 |
| 541 | 20230626 | 095300 | 7668571550 | 22100 | 22250 | 22250 | 22100 | 641 |
| 542 | 20230626 | 095200 | 7654362900 | 22200 | 22300 | 22300 | 22200 | 2340 |
| 543 | 20230626 | 095100 | 7602331600 | 22300 | 22200 | 22450 | 22150 | 16455 |
| 544 | 20230626 | 095000 | 7235066950 | 22150 | 22150 | 22200 | 22150 | 2657 |
| 545 | 20230626 | 094900 | 7176099200 | 22150 | 22100 | 22200 | 22050 | 4168 |
| 546 | 20230626 | 094800 | 7083844250 | 22100 | 22000 | 22100 | 22000 | 1102 |
| 547 | 20230626 | 094700 | 7059550250 | 22100 | 22100 | 22100 | 22000 | 625 |
| 548 | 20230626 | 094600 | 7045753250 | 22100 | 22050 | 22100 | 22000 | 3021 |
| 549 | 20230626 | 094500 | 6979109000 | 22050 | 22000 | 22150 | 22000 | 7824 |
| 550 | 20230626 | 094400 | 6806449750 | 22000 | 21900 | 22000 | 21800 | 2410 |
| 551 | 20230626 | 094300 | 6753660400 | 21900 | 21950 | 21950 | 21800 | 2211 |
| 552 | 20230626 | 094200 | 6705279650 | 21900 | 21900 | 21900 | 21850 | 1028 |
| 553 | 20230626 | 094100 | 6682790650 | 21850 | 21950 | 22000 | 21850 | 1824 |
| 554 | 20230626 | 094000 | 6642790300 | 21950 | 21950 | 21950 | 21900 | 1797 |
| 555 | 20230626 | 093900 | 6603352950 | 22000 | 22050 | 22050 | 22000 | 3173 |
| 556 | 20230626 | 093800 | 6533545450 | 22050 | 22050 | 22100 | 22000 | 3311 |
| 557 | 20230626 | 093700 | 6460613850 | 22050 | 22050 | 22100 | 22000 | 2415 |
| 558 | 20230626 | 093600 | 6407359500 | 22050 | 21950 | 22050 | 21900 | 2324 |
| 559 | 20230626 | 093500 | 6356297900 | 22000 | 22000 | 22000 | 21900 | 1007 |
| 560 | 20230626 | 093400 | 6334194350 | 22000 | 21850 | 22000 | 21850 | 522 |
| 561 | 20230626 | 093300 | 6322751450 | 21850 | 22000 | 22050 | 21850 | 3849 |
| 562 | 20230626 | 093200 | 6238403600 | 22000 | 21950 | 22100 | 21900 | 2254 |
| 563 | 20230626 | 093100 | 6188792600 | 21950 | 22050 | 22100 | 21900 | 1799 |
| 564 | 20230626 | 093000 | 6149181050 | 22050 | 22100 | 22250 | 22050 | 8642 |
| 565 | 20230626 | 092900 | 5957728700 | 22050 | 21950 | 22050 | 21950 | 3043 |
| 566 | 20230626 | 092800 | 5890758400 | 22000 | 21950 | 22000 | 21950 | 2797 |
| 567 | 20230626 | 092700 | 5829350100 | 21950 | 21750 | 21950 | 21700 | 3598 |
| 568 | 20230626 | 092600 | 5750730350 | 21700 | 21950 | 21950 | 21700 | 2604 |
| 569 | 20230626 | 092500 | 5693969050 | 21950 | 21950 | 22000 | 21800 | 3836 |
| 570 | 20230626 | 092400 | 5609744700 | 21950 | 21750 | 21950 | 21700 | 5136 |
| 571 | 20230626 | 092300 | 5497475200 | 21750 | 21600 | 21750 | 21550 | 3345 |
| 572 | 20230626 | 092200 | 5424967050 | 21600 | 21600 | 21650 | 21550 | 2292 |
| 573 | 20230626 | 092100 | 5375462150 | 21650 | 21600 | 21700 | 21600 | 1044 |
| 574 | 20230626 | 092000 | 5352889900 | 21600 | 21700 | 21750 | 21600 | 2451 |
| 575 | 20230626 | 091900 | 5299821750 | 21700 | 21750 | 21800 | 21700 | 1613 |
| 576 | 20230626 | 091800 | 5264752550 | 21700 | 21750 | 21850 | 21700 | 3219 |
| 577 | 20230626 | 091700 | 5194704100 | 21800 | 21650 | 21800 | 21650 | 2792 |
| 578 | 20230626 | 091600 | 5134058750 | 21700 | 21700 | 21750 | 21650 | 475 |
| 579 | 20230626 | 091500 | 5123746200 | 21700 | 21800 | 21800 | 21550 | 2437 |
| 580 | 20230626 | 091400 | 5070968800 | 21800 | 21700 | 21800 | 21550 | 5365 |
| 581 | 20230626 | 091300 | 4954989650 | 21700 | 21800 | 21850 | 21700 | 2394 |
| 582 | 20230626 | 091200 | 4902966800 | 21800 | 21750 | 21850 | 21750 | 2556 |
| 583 | 20230626 | 091100 | 4847332550 | 21800 | 21800 | 21850 | 21700 | 2665 |
| 584 | 20230626 | 091000 | 4789330550 | 21800 | 21800 | 21850 | 21700 | 2183 |
| 585 | 20230626 | 090900 | 4741832000 | 21800 | 21700 | 21850 | 21500 | 5286 |
| 586 | 20230626 | 090800 | 4627197850 | 21700 | 21950 | 21950 | 21600 | 7923 |
| 587 | 20230626 | 090700 | 4455055800 | 21950 | 21950 | 22000 | 21850 | 5376 |
| 588 | 20230626 | 090600 | 4337237650 | 21950 | 22200 | 22200 | 21850 | 12269 |
| 589 | 20230626 | 090500 | 4068002100 | 22200 | 22400 | 22400 | 22000 | 19515 |
| 590 | 20230626 | 090400 | 3634675450 | 22350 | 22200 | 22400 | 22100 | 17576 |
| 591 | 20230626 | 090300 | 3242619500 | 22200 | 21950 | 22200 | 21900 | 11159 |
| 592 | 20230626 | 090200 | 2996763050 | 21900 | 22200 | 22200 | 21800 | 43258 |
| 593 | 20230626 | 090100 | 2045695500 | 22200 | 22150 | 22400 | 22150 | 27455 |
| 594 | 20230626 | 090000 | 1435135100 | 22100 | 22500 | 22550 | 22000 | 64384 |