32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 184800 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 3533 |
| 3 | 20230626 | 184700 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 4 | 20230626 | 184600 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 5 | 20230626 | 184500 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 6 | 20230626 | 184400 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 7 | 20230626 | 184300 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 8 | 20230626 | 184200 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 9 | 20230626 | 184100 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 10 | 20230626 | 184000 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 11 | 20230626 | 183900 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 12 | 20230626 | 183800 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 13 | 20230626 | 183700 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 14 | 20230626 | 183600 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 15 | 20230626 | 183500 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 16 | 20230626 | 183400 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 17 | 20230626 | 183300 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 18 | 20230626 | 183200 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 19 | 20230626 | 183100 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 20 | 20230626 | 183000 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 21 | 20230626 | 182900 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 22 | 20230626 | 182800 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 23 | 20230626 | 182700 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 24 | 20230626 | 182600 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 25 | 20230626 | 182500 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 26 | 20230626 | 182400 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 27 | 20230626 | 182300 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 28 | 20230626 | 182200 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 29 | 20230626 | 182100 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 30 | 20230626 | 182000 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 31 | 20230626 | 181900 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 32 | 20230626 | 181800 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 3533 |
| 33 | 20230626 | 181700 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 34 | 20230626 | 181600 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 35 | 20230626 | 181500 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 36 | 20230626 | 181400 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 37 | 20230626 | 181300 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 38 | 20230626 | 181200 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 39 | 20230626 | 181100 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 40 | 20230626 | 181000 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 41 | 20230626 | 180900 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 42 | 20230626 | 180800 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 43 | 20230626 | 180700 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 44 | 20230626 | 180600 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 45 | 20230626 | 180500 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 46 | 20230626 | 180400 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 47 | 20230626 | 180300 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 48 | 20230626 | 180200 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 49 | 20230626 | 180100 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 50 | 20230626 | 180000 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 51 | 20230626 | 175900 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 52 | 20230626 | 175800 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 53 | 20230626 | 175700 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 54 | 20230626 | 175600 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 55 | 20230626 | 175500 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 56 | 20230626 | 175400 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 57 | 20230626 | 175300 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 58 | 20230626 | 175200 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 59 | 20230626 | 175100 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 60 | 20230626 | 175000 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 61 | 20230626 | 174900 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 62 | 20230626 | 174800 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 3533 |
| 63 | 20230626 | 174700 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 64 | 20230626 | 174600 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 65 | 20230626 | 174500 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 66 | 20230626 | 174400 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 67 | 20230626 | 174300 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 68 | 20230626 | 174200 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 69 | 20230626 | 174100 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 70 | 20230626 | 174000 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 71 | 20230626 | 173900 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 72 | 20230626 | 173800 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 73 | 20230626 | 173700 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 74 | 20230626 | 173600 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 75 | 20230626 | 173500 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 76 | 20230626 | 173400 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 77 | 20230626 | 173300 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 78 | 20230626 | 173200 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 79 | 20230626 | 173100 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 80 | 20230626 | 173000 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 81 | 20230626 | 172900 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 82 | 20230626 | 172800 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 83 | 20230626 | 172700 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 84 | 20230626 | 172600 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 85 | 20230626 | 172500 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 86 | 20230626 | 172400 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 87 | 20230626 | 172300 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 88 | 20230626 | 172200 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 89 | 20230626 | 172100 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 90 | 20230626 | 172000 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 91 | 20230626 | 171900 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 92 | 20230626 | 171800 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 3533 |
| 93 | 20230626 | 171700 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 94 | 20230626 | 171600 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 95 | 20230626 | 171500 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 96 | 20230626 | 171400 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 97 | 20230626 | 171300 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 98 | 20230626 | 171200 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 99 | 20230626 | 171100 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 100 | 20230626 | 171000 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 101 | 20230626 | 170900 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 102 | 20230626 | 170800 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 103 | 20230626 | 170700 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 104 | 20230626 | 170600 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 105 | 20230626 | 170500 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 106 | 20230626 | 170400 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 107 | 20230626 | 170300 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 108 | 20230626 | 170200 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 109 | 20230626 | 170100 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 110 | 20230626 | 170000 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 111 | 20230626 | 165900 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 112 | 20230626 | 165800 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 113 | 20230626 | 165700 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 114 | 20230626 | 165600 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 115 | 20230626 | 165500 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 116 | 20230626 | 165400 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 117 | 20230626 | 165300 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 118 | 20230626 | 165200 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 119 | 20230626 | 165100 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 120 | 20230626 | 165000 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 121 | 20230626 | 164900 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 122 | 20230626 | 164800 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 3533 |
| 123 | 20230626 | 164700 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 124 | 20230626 | 164600 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 125 | 20230626 | 164500 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 126 | 20230626 | 164400 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 127 | 20230626 | 164300 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 128 | 20230626 | 164200 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 129 | 20230626 | 164100 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 130 | 20230626 | 164000 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 131 | 20230626 | 163900 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 132 | 20230626 | 163800 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 133 | 20230626 | 163700 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 134 | 20230626 | 163600 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 135 | 20230626 | 163500 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 136 | 20230626 | 163400 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 137 | 20230626 | 163300 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 138 | 20230626 | 163200 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 139 | 20230626 | 163100 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 140 | 20230626 | 163000 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 141 | 20230626 | 162900 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 142 | 20230626 | 162800 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 143 | 20230626 | 162700 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 144 | 20230626 | 162600 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 145 | 20230626 | 162500 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 146 | 20230626 | 162400 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 147 | 20230626 | 162300 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 148 | 20230626 | 162200 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 149 | 20230626 | 162100 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 150 | 20230626 | 162000 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 151 | 20230626 | 161900 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 152 | 20230626 | 161800 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 3533 |
| 153 | 20230626 | 161700 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 154 | 20230626 | 161600 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 155 | 20230626 | 161500 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 156 | 20230626 | 161400 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 157 | 20230626 | 161300 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 158 | 20230626 | 161200 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 159 | 20230626 | 161100 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 160 | 20230626 | 161000 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 161 | 20230626 | 160900 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 162 | 20230626 | 160800 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 163 | 20230626 | 160700 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 164 | 20230626 | 160600 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 165 | 20230626 | 160500 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 166 | 20230626 | 160400 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 167 | 20230626 | 160300 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 168 | 20230626 | 160200 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 169 | 20230626 | 160100 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 170 | 20230626 | 160000 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 171 | 20230626 | 155900 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 172 | 20230626 | 155800 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 173 | 20230626 | 155700 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 174 | 20230626 | 155600 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 175 | 20230626 | 155500 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 176 | 20230626 | 155400 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 177 | 20230626 | 155300 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 178 | 20230626 | 155200 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 179 | 20230626 | 155100 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 180 | 20230626 | 155000 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 181 | 20230626 | 154900 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 182 | 20230626 | 154800 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 3533 |
| 183 | 20230626 | 154700 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 184 | 20230626 | 154600 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 185 | 20230626 | 154500 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 186 | 20230626 | 154400 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 187 | 20230626 | 154300 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 188 | 20230626 | 154200 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 189 | 20230626 | 154100 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 190 | 20230626 | 154000 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 191 | 20230626 | 153900 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 192 | 20230626 | 153800 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 193 | 20230626 | 153700 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 194 | 20230626 | 153600 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 195 | 20230626 | 153500 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 196 | 20230626 | 153400 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 197 | 20230626 | 153300 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 198 | 20230626 | 153200 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 199 | 20230626 | 153100 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 200 | 20230626 | 153000 | 11983806000 | 30700 | 30700 | 30700 | 30700 | 3533 |
| 201 | 20230626 | 152900 | 11875342900 | 30800 | 30800 | 30800 | 30800 | 0 |
| 202 | 20230626 | 152800 | 11875342900 | 30800 | 30800 | 30800 | 30800 | 0 |
| 203 | 20230626 | 152700 | 11875342900 | 30800 | 30800 | 30800 | 30800 | 0 |
| 204 | 20230626 | 152600 | 11875342900 | 30800 | 30800 | 30800 | 30800 | 0 |
| 205 | 20230626 | 152500 | 11875342900 | 30800 | 30800 | 30800 | 30800 | 0 |
| 206 | 20230626 | 152400 | 11875342900 | 30800 | 30800 | 30800 | 30800 | 0 |
| 207 | 20230626 | 152300 | 11875342900 | 30800 | 30800 | 30800 | 30800 | 0 |
| 208 | 20230626 | 152200 | 11875342900 | 30800 | 30800 | 30800 | 30800 | 0 |
| 209 | 20230626 | 152100 | 11875342900 | 30800 | 30800 | 30800 | 30800 | 0 |
| 210 | 20230626 | 152000 | 11875342900 | 30800 | 30800 | 30800 | 30800 | 0 |
| 211 | 20230626 | 151900 | 11875342900 | 30800 | 30800 | 30850 | 30750 | 554 |
| 212 | 20230626 | 151800 | 11858279700 | 30800 | 30750 | 30850 | 30750 | 448 |
| 213 | 20230626 | 151700 | 11844481300 | 30750 | 30650 | 30800 | 30650 | 3706 |
| 214 | 20230626 | 151600 | 11730630700 | 30650 | 30700 | 30700 | 30650 | 541 |
| 215 | 20230626 | 151500 | 11714027000 | 30700 | 30650 | 30700 | 30650 | 172 |
| 216 | 20230626 | 151400 | 11708753400 | 30650 | 30650 | 30700 | 30650 | 159 |
| 217 | 20230626 | 151300 | 11703878850 | 30700 | 30700 | 30700 | 30650 | 1236 |
| 218 | 20230626 | 151200 | 11665967750 | 30650 | 30650 | 30700 | 30650 | 521 |
| 219 | 20230626 | 151100 | 11649998550 | 30600 | 30650 | 30650 | 30600 | 156 |
| 220 | 20230626 | 151000 | 11645221100 | 30700 | 30650 | 30700 | 30600 | 704 |
| 221 | 20230626 | 150900 | 11623644450 | 30600 | 30600 | 30650 | 30600 | 302 |
| 222 | 20230626 | 150800 | 11614402550 | 30600 | 30600 | 30650 | 30550 | 778 |
| 223 | 20230626 | 150700 | 11590599400 | 30600 | 30550 | 30700 | 30550 | 9266 |
| 224 | 20230626 | 150600 | 11307045000 | 30550 | 30550 | 30550 | 30500 | 489 |
| 225 | 20230626 | 150500 | 11292124000 | 30500 | 30550 | 30550 | 30500 | 124 |
| 226 | 20230626 | 150400 | 11288341150 | 30550 | 30500 | 30550 | 30500 | 654 |
| 227 | 20230626 | 150300 | 11268372300 | 30550 | 30550 | 30550 | 30500 | 268 |
| 228 | 20230626 | 150200 | 11260197700 | 30550 | 30550 | 30550 | 30500 | 284 |
| 229 | 20230626 | 150100 | 11251528200 | 30550 | 30550 | 30550 | 30500 | 6089 |
| 230 | 20230626 | 150000 | 11065558200 | 30600 | 30550 | 30600 | 30550 | 343 |
| 231 | 20230626 | 145900 | 11055066400 | 30550 | 30550 | 30600 | 30550 | 216 |
| 232 | 20230626 | 145800 | 11048462800 | 30550 | 30550 | 30600 | 30550 | 231 |
| 233 | 20230626 | 145700 | 11041405200 | 30550 | 30550 | 30600 | 30550 | 84 |
| 234 | 20230626 | 145600 | 11038838650 | 30550 | 30550 | 30600 | 30550 | 80 |
| 235 | 20230626 | 145500 | 11036392150 | 30550 | 30550 | 30600 | 30550 | 254 |
| 236 | 20230626 | 145400 | 11028630600 | 30550 | 30550 | 30600 | 30550 | 29 |
| 237 | 20230626 | 145300 | 11027744300 | 30550 | 30550 | 30600 | 30550 | 130 |
| 238 | 20230626 | 145200 | 11023772250 | 30550 | 30600 | 30600 | 30550 | 160 |
| 239 | 20230626 | 145100 | 11018883650 | 30550 | 30600 | 30600 | 30550 | 525 |
| 240 | 20230626 | 145000 | 11002841500 | 30550 | 30600 | 30600 | 30550 | 89 |
| 241 | 20230626 | 144900 | 11000122250 | 30600 | 30550 | 30600 | 30550 | 172 |
| 242 | 20230626 | 144800 | 10994867100 | 30550 | 30550 | 30600 | 30550 | 67 |
| 243 | 20230626 | 144700 | 10992819950 | 30550 | 30600 | 30600 | 30550 | 1321 |
| 244 | 20230626 | 144600 | 10952462750 | 30600 | 30550 | 30600 | 30550 | 401 |
| 245 | 20230626 | 144500 | 10940196850 | 30600 | 30600 | 30600 | 30550 | 40 |
| 246 | 20230626 | 144400 | 10938973850 | 30550 | 30550 | 30600 | 30550 | 310 |
| 247 | 20230626 | 144300 | 10929502600 | 30600 | 30500 | 30600 | 30500 | 802 |
| 248 | 20230626 | 144200 | 10905001450 | 30550 | 30600 | 30600 | 30500 | 3801 |
| 249 | 20230626 | 144100 | 10788950350 | 30550 | 30550 | 30600 | 30550 | 127 |
| 250 | 20230626 | 144000 | 10785067700 | 30550 | 30650 | 30650 | 30550 | 349 |
| 251 | 20230626 | 143900 | 10774392550 | 30600 | 30600 | 30650 | 30600 | 122 |
| 252 | 20230626 | 143800 | 10770658000 | 30600 | 30650 | 30650 | 30600 | 91 |
| 253 | 20230626 | 143700 | 10767872900 | 30600 | 30600 | 30650 | 30600 | 1210 |
| 254 | 20230626 | 143600 | 10730846600 | 30600 | 30650 | 30650 | 30600 | 402 |
| 255 | 20230626 | 143500 | 10718544300 | 30650 | 30650 | 30650 | 30600 | 554 |
| 256 | 20230626 | 143400 | 10701575300 | 30650 | 30650 | 30650 | 30600 | 170 |
| 257 | 20230626 | 143300 | 10696372250 | 30650 | 30600 | 30650 | 30600 | 317 |
| 258 | 20230626 | 143200 | 10686671700 | 30600 | 30650 | 30650 | 30600 | 31 |
| 259 | 20230626 | 143100 | 10685722650 | 30650 | 30650 | 30650 | 30550 | 102 |
| 260 | 20230626 | 143000 | 10682603200 | 30650 | 30600 | 30650 | 30550 | 1146 |
| 261 | 20230626 | 142900 | 10647541350 | 30600 | 30600 | 30650 | 30550 | 490 |
| 262 | 20230626 | 142800 | 10632559100 | 30600 | 30600 | 30650 | 30600 | 834 |
| 263 | 20230626 | 142700 | 10607035250 | 30600 | 30600 | 30650 | 30600 | 348 |
| 264 | 20230626 | 142600 | 10596386150 | 30650 | 30600 | 30650 | 30600 | 809 |
| 265 | 20230626 | 142500 | 10571630400 | 30600 | 30650 | 30650 | 30600 | 459 |
| 266 | 20230626 | 142400 | 10557575450 | 30600 | 30650 | 30650 | 30600 | 223 |
| 267 | 20230626 | 142300 | 10550746800 | 30650 | 30650 | 30650 | 30600 | 819 |
| 268 | 20230626 | 142200 | 10525649700 | 30600 | 30650 | 30650 | 30600 | 1410 |
| 269 | 20230626 | 142100 | 10482440100 | 30650 | 30600 | 30650 | 30600 | 458 |
| 270 | 20230626 | 142000 | 10468421150 | 30600 | 30600 | 30650 | 30600 | 328 |
| 271 | 20230626 | 141900 | 10458383050 | 30650 | 30600 | 30650 | 30600 | 387 |
| 272 | 20230626 | 141800 | 10446540050 | 30650 | 30650 | 30700 | 30600 | 3079 |
| 273 | 20230626 | 141700 | 10352179650 | 30700 | 30650 | 30700 | 30650 | 251 |
| 274 | 20230626 | 141600 | 10344486150 | 30650 | 30650 | 30700 | 30650 | 199 |
| 275 | 20230626 | 141500 | 10338386000 | 30700 | 30700 | 30700 | 30650 | 129 |
| 276 | 20230626 | 141400 | 10334431100 | 30650 | 30700 | 30700 | 30650 | 369 |
| 277 | 20230626 | 141300 | 10323116950 | 30700 | 30700 | 30700 | 30650 | 400 |
| 278 | 20230626 | 141200 | 10310840600 | 30700 | 30650 | 30700 | 30650 | 387 |
| 279 | 20230626 | 141100 | 10298975600 | 30650 | 30650 | 30700 | 30650 | 400 |
| 280 | 20230626 | 141000 | 10286715350 | 30650 | 30700 | 30700 | 30650 | 97 |
| 281 | 20230626 | 140900 | 10283741100 | 30700 | 30650 | 30700 | 30650 | 206 |
| 282 | 20230626 | 140800 | 10277423150 | 30650 | 30700 | 30700 | 30650 | 59 |
| 283 | 20230626 | 140700 | 10275613000 | 30700 | 30700 | 30700 | 30650 | 333 |
| 284 | 20230626 | 140600 | 10265400650 | 30700 | 30700 | 30750 | 30650 | 1338 |
| 285 | 20230626 | 140500 | 10224303300 | 30700 | 30700 | 30750 | 30650 | 1304 |
| 286 | 20230626 | 140400 | 10184290850 | 30650 | 30700 | 30700 | 30650 | 154 |
| 287 | 20230626 | 140300 | 10179569950 | 30700 | 30700 | 30750 | 30650 | 1126 |
| 288 | 20230626 | 140200 | 10145001950 | 30700 | 30700 | 30700 | 30650 | 136 |
| 289 | 20230626 | 140100 | 10140829650 | 30650 | 30650 | 30700 | 30600 | 840 |
| 290 | 20230626 | 140000 | 10115083100 | 30650 | 30600 | 30650 | 30600 | 607 |
| 291 | 20230626 | 135900 | 10096503900 | 30600 | 30600 | 30650 | 30600 | 157 |
| 292 | 20230626 | 135800 | 10091698000 | 30650 | 30600 | 30650 | 30600 | 355 |
| 293 | 20230626 | 135700 | 10080834650 | 30650 | 30600 | 30650 | 30600 | 734 |
| 294 | 20230626 | 135600 | 10058348000 | 30650 | 30600 | 30650 | 30600 | 660 |
| 295 | 20230626 | 135500 | 10038140350 | 30650 | 30600 | 30650 | 30600 | 56 |
| 296 | 20230626 | 135400 | 10036425950 | 30600 | 30650 | 30650 | 30600 | 134 |
| 297 | 20230626 | 135300 | 10032324200 | 30650 | 30600 | 30650 | 30600 | 553 |
| 298 | 20230626 | 135200 | 10015400750 | 30600 | 30600 | 30650 | 30600 | 1123 |
| 299 | 20230626 | 135100 | 9980989850 | 30650 | 30700 | 30700 | 30650 | 2651 |
| 300 | 20230626 | 135000 | 9899736250 | 30700 | 30700 | 30700 | 30700 | 11 |
| 301 | 20230626 | 134900 | 9899398550 | 30700 | 30700 | 30700 | 30650 | 374 |
| 302 | 20230626 | 134800 | 9887929850 | 30700 | 30700 | 30700 | 30650 | 105 |
| 303 | 20230626 | 134700 | 9884707450 | 30700 | 30750 | 30750 | 30700 | 1341 |
| 304 | 20230626 | 134600 | 9843538150 | 30750 | 30700 | 30750 | 30700 | 49 |
| 305 | 20230626 | 134500 | 9842033350 | 30750 | 30700 | 30750 | 30700 | 258 |
| 306 | 20230626 | 134400 | 9834111950 | 30700 | 30750 | 30750 | 30700 | 242 |
| 307 | 20230626 | 134300 | 9826679250 | 30750 | 30700 | 30750 | 30700 | 50 |
| 308 | 20230626 | 134200 | 9825142750 | 30700 | 30700 | 30750 | 30700 | 348 |
| 309 | 20230626 | 134100 | 9814459100 | 30750 | 30750 | 30750 | 30750 | 8 |
| 310 | 20230626 | 134000 | 9814213100 | 30700 | 30750 | 30750 | 30700 | 42 |
| 311 | 20230626 | 133900 | 9812923550 | 30700 | 30700 | 30750 | 30700 | 174 |
| 312 | 20230626 | 133800 | 9807581650 | 30750 | 30800 | 30800 | 30750 | 1332 |
| 313 | 20230626 | 133700 | 9766622600 | 30800 | 30800 | 30800 | 30750 | 428 |
| 314 | 20230626 | 133600 | 9753445450 | 30800 | 30800 | 30800 | 30800 | 33 |
| 315 | 20230626 | 133500 | 9752429050 | 30800 | 30800 | 30800 | 30800 | 434 |
| 316 | 20230626 | 133400 | 9739061850 | 30800 | 30850 | 30850 | 30800 | 283 |
| 317 | 20230626 | 133300 | 9730342450 | 30850 | 30850 | 30900 | 30850 | 626 |
| 318 | 20230626 | 133200 | 9711030050 | 30850 | 30850 | 30850 | 30800 | 709 |
| 319 | 20230626 | 133100 | 9689158100 | 30850 | 30700 | 30850 | 30700 | 1485 |
| 320 | 20230626 | 133000 | 9643476600 | 30700 | 30700 | 30700 | 30700 | 100 |
| 321 | 20230626 | 132900 | 9640406600 | 30700 | 30700 | 30700 | 30650 | 418 |
| 322 | 20230626 | 132800 | 9627574050 | 30650 | 30650 | 30650 | 30650 | 39 |
| 323 | 20230626 | 132700 | 9626378700 | 30700 | 30750 | 30750 | 30650 | 223 |
| 324 | 20230626 | 132600 | 9619535850 | 30700 | 30650 | 30700 | 30650 | 1239 |
| 325 | 20230626 | 132500 | 9581500950 | 30700 | 30650 | 30700 | 30650 | 669 |
| 326 | 20230626 | 132400 | 9560977650 | 30600 | 30650 | 30650 | 30600 | 331 |
| 327 | 20230626 | 132300 | 9550835950 | 30650 | 30600 | 30650 | 30600 | 1484 |
| 328 | 20230626 | 132200 | 9505370000 | 30600 | 30600 | 30600 | 30600 | 154 |
| 329 | 20230626 | 132100 | 9500657600 | 30550 | 30550 | 30600 | 30550 | 4180 |
| 330 | 20230626 | 132000 | 9372804000 | 30600 | 30600 | 30600 | 30550 | 269 |
| 331 | 20230626 | 131900 | 9364585600 | 30600 | 30600 | 30600 | 30600 | 1 |
| 332 | 20230626 | 131800 | 9364555000 | 30550 | 30550 | 30600 | 30550 | 245 |
| 333 | 20230626 | 131700 | 9357065100 | 30550 | 30550 | 30600 | 30550 | 125 |
| 334 | 20230626 | 131600 | 9353245350 | 30550 | 30600 | 30600 | 30550 | 208 |
| 335 | 20230626 | 131500 | 9346890500 | 30550 | 30600 | 30600 | 30550 | 334 |
| 336 | 20230626 | 131400 | 9336685250 | 30550 | 30550 | 30600 | 30550 | 1826 |
| 337 | 20230626 | 131300 | 9280892450 | 30550 | 30600 | 30600 | 30550 | 142 |
| 338 | 20230626 | 131200 | 9276549200 | 30550 | 30600 | 30600 | 30550 | 320 |
| 339 | 20230626 | 131100 | 9266772600 | 30550 | 30600 | 30600 | 30550 | 81 |
| 340 | 20230626 | 131000 | 9264297850 | 30600 | 30600 | 30600 | 30550 | 229 |
| 341 | 20230626 | 130900 | 9257298750 | 30550 | 30550 | 30550 | 30550 | 425 |
| 342 | 20230626 | 130800 | 9244315000 | 30600 | 30550 | 30600 | 30550 | 140 |
| 343 | 20230626 | 130700 | 9240035550 | 30550 | 30600 | 30600 | 30550 | 307 |
| 344 | 20230626 | 130600 | 9230647600 | 30600 | 30550 | 30600 | 30550 | 93 |
| 345 | 20230626 | 130500 | 9227806200 | 30550 | 30550 | 30550 | 30550 | 500 |
| 346 | 20230626 | 130400 | 9212531200 | 30550 | 30550 | 30600 | 30550 | 192 |
| 347 | 20230626 | 130300 | 9206665450 | 30550 | 30600 | 30600 | 30550 | 615 |
| 348 | 20230626 | 130200 | 9187867900 | 30600 | 30550 | 30600 | 30550 | 975 |
| 349 | 20230626 | 130100 | 9158081100 | 30550 | 30700 | 30700 | 30550 | 4486 |
| 350 | 20230626 | 130000 | 9020805050 | 30700 | 30650 | 30700 | 30650 | 170 |
| 351 | 20230626 | 125900 | 9015593750 | 30650 | 30650 | 30650 | 30650 | 49 |
| 352 | 20230626 | 125800 | 9014091900 | 30650 | 30650 | 30700 | 30650 | 434 |
| 353 | 20230626 | 125700 | 9000789750 | 30650 | 30700 | 30700 | 30650 | 1877 |
| 354 | 20230626 | 125600 | 8943231600 | 30700 | 30650 | 30700 | 30650 | 601 |
| 355 | 20230626 | 125500 | 8924810250 | 30650 | 30650 | 30650 | 30650 | 1538 |
| 356 | 20230626 | 125400 | 8877670550 | 30700 | 30700 | 30700 | 30700 | 671 |
| 357 | 20230626 | 125300 | 8857070850 | 30700 | 30700 | 30700 | 30700 | 465 |
| 358 | 20230626 | 125200 | 8842795350 | 30700 | 30700 | 30700 | 30700 | 190 |
| 359 | 20230626 | 125100 | 8836962350 | 30700 | 30700 | 30700 | 30700 | 494 |
| 360 | 20230626 | 125000 | 8821796550 | 30700 | 30750 | 30750 | 30700 | 366 |
| 361 | 20230626 | 124900 | 8810553200 | 30750 | 30750 | 30750 | 30700 | 97 |
| 362 | 20230626 | 124800 | 8807572400 | 30750 | 30700 | 30750 | 30700 | 108 |
| 363 | 20230626 | 124700 | 8804256600 | 30700 | 30750 | 30750 | 30700 | 222 |
| 364 | 20230626 | 124600 | 8797439950 | 30750 | 30750 | 30800 | 30750 | 139 |
| 365 | 20230626 | 124500 | 8793165450 | 30800 | 30800 | 30800 | 30750 | 341 |
| 366 | 20230626 | 124400 | 8782669750 | 30800 | 30750 | 30800 | 30750 | 163 |
| 367 | 20230626 | 124300 | 8777653950 | 30750 | 30700 | 30750 | 30700 | 441 |
| 368 | 20230626 | 124200 | 8764108750 | 30700 | 30700 | 30700 | 30700 | 525 |
| 369 | 20230626 | 124100 | 8747991250 | 30700 | 30600 | 30700 | 30600 | 318 |
| 370 | 20230626 | 124000 | 8738244450 | 30600 | 30650 | 30650 | 30600 | 221 |
| 371 | 20230626 | 123900 | 8731480300 | 30650 | 30700 | 30700 | 30650 | 73 |
| 372 | 20230626 | 123800 | 8729242600 | 30700 | 30550 | 30700 | 30550 | 2844 |
| 373 | 20230626 | 123700 | 8642162950 | 30600 | 30550 | 30600 | 30550 | 2290 |
| 374 | 20230626 | 123600 | 8572201800 | 30600 | 30650 | 30650 | 30600 | 1479 |
| 375 | 20230626 | 123500 | 8526941650 | 30650 | 30650 | 30650 | 30650 | 741 |
| 376 | 20230626 | 123400 | 8504230000 | 30700 | 30650 | 30700 | 30600 | 1912 |
| 377 | 20230626 | 123300 | 8445660600 | 30600 | 30650 | 30700 | 30600 | 579 |
| 378 | 20230626 | 123200 | 8427919200 | 30650 | 30700 | 30700 | 30650 | 1416 |
| 379 | 20230626 | 123100 | 8384518250 | 30650 | 30700 | 30700 | 30650 | 218 |
| 380 | 20230626 | 123000 | 8377834400 | 30650 | 30650 | 30650 | 30650 | 1951 |
| 381 | 20230626 | 122900 | 8318036250 | 30600 | 30600 | 30650 | 30600 | 428 |
| 382 | 20230626 | 122800 | 8304933850 | 30650 | 30600 | 30650 | 30600 | 464 |
| 383 | 20230626 | 122700 | 8290726400 | 30650 | 30650 | 30650 | 30600 | 529 |
| 384 | 20230626 | 122600 | 8274519050 | 30650 | 30700 | 30700 | 30650 | 2208 |
| 385 | 20230626 | 122500 | 8206840050 | 30650 | 30750 | 30750 | 30650 | 366 |
| 386 | 20230626 | 122400 | 8195607000 | 30750 | 30800 | 30800 | 30700 | 7400 |
| 387 | 20230626 | 122300 | 7968280900 | 30800 | 30800 | 30800 | 30750 | 132 |
| 388 | 20230626 | 122200 | 7964218600 | 30800 | 30800 | 30800 | 30750 | 83 |
| 389 | 20230626 | 122100 | 7961664150 | 30750 | 30800 | 30800 | 30750 | 130 |
| 390 | 20230626 | 122000 | 7957664100 | 30750 | 30800 | 30800 | 30750 | 181 |
| 391 | 20230626 | 121900 | 7952094550 | 30800 | 30800 | 30800 | 30800 | 369 |
| 392 | 20230626 | 121800 | 7940729350 | 30750 | 30800 | 30800 | 30750 | 478 |
| 393 | 20230626 | 121700 | 7926018150 | 30800 | 30750 | 30800 | 30750 | 165 |
| 394 | 20230626 | 121600 | 7920938100 | 30800 | 30750 | 30800 | 30750 | 286 |
| 395 | 20230626 | 121500 | 7912138050 | 30750 | 30800 | 30800 | 30750 | 41 |
| 396 | 20230626 | 121400 | 7910877200 | 30750 | 30800 | 30800 | 30750 | 265 |
| 397 | 20230626 | 121300 | 7902718950 | 30800 | 30800 | 30850 | 30800 | 245 |
| 398 | 20230626 | 121200 | 7895171500 | 30800 | 30800 | 30800 | 30750 | 242 |
| 399 | 20230626 | 121100 | 7887717950 | 30800 | 30800 | 30800 | 30750 | 788 |
| 400 | 20230626 | 121000 | 7863474350 | 30800 | 30800 | 30850 | 30750 | 3167 |
| 401 | 20230626 | 120900 | 7765934300 | 30800 | 30750 | 30800 | 30750 | 139 |
| 402 | 20230626 | 120800 | 7761660000 | 30750 | 30750 | 30800 | 30700 | 2340 |
| 403 | 20230626 | 120700 | 7689713050 | 30750 | 30750 | 30800 | 30750 | 1293 |
| 404 | 20230626 | 120600 | 7649949750 | 30800 | 30800 | 30800 | 30750 | 155 |
| 405 | 20230626 | 120500 | 7645182200 | 30750 | 30800 | 30800 | 30750 | 309 |
| 406 | 20230626 | 120400 | 7635676550 | 30800 | 30800 | 30800 | 30800 | 166 |
| 407 | 20230626 | 120300 | 7630563750 | 30800 | 30850 | 30850 | 30800 | 1748 |
| 408 | 20230626 | 120200 | 7576724900 | 30850 | 30850 | 30850 | 30800 | 775 |
| 409 | 20230626 | 120100 | 7552848700 | 30850 | 30800 | 30850 | 30800 | 103 |
| 410 | 20230626 | 120000 | 7549676200 | 30800 | 30850 | 30850 | 30800 | 153 |
| 411 | 20230626 | 115900 | 7544958400 | 30850 | 30800 | 30850 | 30800 | 489 |
| 412 | 20230626 | 115800 | 7529885550 | 30850 | 30800 | 30850 | 30800 | 103 |
| 413 | 20230626 | 115700 | 7526712650 | 30800 | 30800 | 30850 | 30800 | 436 |
| 414 | 20230626 | 115600 | 7513283800 | 30850 | 30850 | 30850 | 30800 | 1007 |
| 415 | 20230626 | 115500 | 7482250250 | 30850 | 30950 | 30950 | 30850 | 6857 |
| 416 | 20230626 | 115400 | 7270463900 | 30950 | 31000 | 31000 | 30950 | 1781 |
| 417 | 20230626 | 115300 | 7215341100 | 30950 | 31000 | 31000 | 30950 | 233 |
| 418 | 20230626 | 115200 | 7208127750 | 31000 | 31000 | 31000 | 31000 | 1664 |
| 419 | 20230626 | 115100 | 7156543750 | 31050 | 31050 | 31050 | 31000 | 1540 |
| 420 | 20230626 | 115000 | 7108728650 | 31050 | 31050 | 31050 | 31050 | 85 |
| 421 | 20230626 | 114900 | 7106089400 | 31050 | 31050 | 31100 | 31050 | 344 |
| 422 | 20230626 | 114800 | 7095393050 | 31050 | 31100 | 31100 | 31050 | 569 |
| 423 | 20230626 | 114700 | 7077714300 | 31100 | 31100 | 31100 | 31100 | 1042 |
| 424 | 20230626 | 114600 | 7045308100 | 31100 | 31100 | 31100 | 31050 | 159 |
| 425 | 20230626 | 114500 | 7040369200 | 31150 | 31000 | 31150 | 31000 | 1388 |
| 426 | 20230626 | 114400 | 6997260450 | 31050 | 31050 | 31050 | 31050 | 2387 |
| 427 | 20230626 | 114300 | 6923144100 | 31050 | 31150 | 31150 | 31050 | 579 |
| 428 | 20230626 | 114200 | 6905138450 | 31150 | 31100 | 31150 | 31100 | 73 |
| 429 | 20230626 | 114100 | 6902866750 | 31100 | 31100 | 31150 | 31050 | 635 |
| 430 | 20230626 | 114000 | 6883103650 | 31100 | 31100 | 31100 | 31100 | 40 |
| 431 | 20230626 | 113900 | 6881859650 | 31150 | 31050 | 31150 | 31000 | 900 |
| 432 | 20230626 | 113800 | 6853868200 | 31100 | 31000 | 31100 | 31000 | 656 |
| 433 | 20230626 | 113700 | 6833497300 | 31000 | 31000 | 31050 | 31000 | 339 |
| 434 | 20230626 | 113600 | 6822984000 | 31050 | 31050 | 31050 | 31000 | 82 |
| 435 | 20230626 | 113500 | 6820441200 | 31050 | 31000 | 31050 | 31000 | 147 |
| 436 | 20230626 | 113400 | 6815883700 | 30950 | 31000 | 31000 | 30950 | 1329 |
| 437 | 20230626 | 113300 | 6774693550 | 31050 | 31050 | 31050 | 31000 | 294 |
| 438 | 20230626 | 113200 | 6765571700 | 31050 | 31050 | 31050 | 31000 | 199 |
| 439 | 20230626 | 113100 | 6759401200 | 31000 | 31050 | 31050 | 31000 | 301 |
| 440 | 20230626 | 113000 | 6750066700 | 31050 | 31000 | 31050 | 31000 | 330 |
| 441 | 20230626 | 112900 | 6739833150 | 31000 | 31050 | 31050 | 31000 | 658 |
| 442 | 20230626 | 112800 | 6719414850 | 31050 | 31000 | 31050 | 31000 | 205 |
| 443 | 20230626 | 112700 | 6713057700 | 31000 | 31000 | 31000 | 31000 | 255 |
| 444 | 20230626 | 112600 | 6705152700 | 31000 | 31000 | 31050 | 31000 | 316 |
| 445 | 20230626 | 112500 | 6695354800 | 31000 | 31000 | 31000 | 31000 | 404 |
| 446 | 20230626 | 112400 | 6682830800 | 31000 | 31050 | 31050 | 30950 | 210 |
| 447 | 20230626 | 112300 | 6676325050 | 31000 | 31050 | 31050 | 30950 | 930 |
| 448 | 20230626 | 112200 | 6647506500 | 31000 | 31050 | 31050 | 31000 | 150 |
| 449 | 20230626 | 112100 | 6642856450 | 31000 | 31000 | 31050 | 31000 | 214 |
| 450 | 20230626 | 112000 | 6636221500 | 31000 | 31000 | 31000 | 30950 | 302 |
| 451 | 20230626 | 111900 | 6626860950 | 31000 | 31000 | 31000 | 30950 | 1799 |
| 452 | 20230626 | 111800 | 6571123050 | 31000 | 31000 | 31000 | 30950 | 968 |
| 453 | 20230626 | 111700 | 6541120000 | 31000 | 31000 | 31050 | 30950 | 364 |
| 454 | 20230626 | 111600 | 6529839750 | 31050 | 31000 | 31100 | 31000 | 5534 |
| 455 | 20230626 | 111500 | 6358249150 | 31000 | 31000 | 31050 | 31000 | 212 |
| 456 | 20230626 | 111400 | 6351677100 | 31050 | 31000 | 31050 | 31000 | 853 |
| 457 | 20230626 | 111300 | 6325199750 | 31000 | 31050 | 31050 | 31000 | 378 |
| 458 | 20230626 | 111200 | 6313470150 | 31050 | 31000 | 31050 | 31000 | 601 |
| 459 | 20230626 | 111100 | 6294818500 | 31000 | 31050 | 31050 | 31000 | 2692 |
| 460 | 20230626 | 111000 | 6211336800 | 31050 | 31100 | 31100 | 31050 | 111 |
| 461 | 20230626 | 110900 | 6207889650 | 31050 | 31150 | 31150 | 31050 | 579 |
| 462 | 20230626 | 110800 | 6189885400 | 31100 | 31100 | 31150 | 31100 | 441 |
| 463 | 20230626 | 110700 | 6176169550 | 31100 | 31100 | 31150 | 31100 | 1869 |
| 464 | 20230626 | 110600 | 6118041400 | 31100 | 31100 | 31100 | 31000 | 813 |
| 465 | 20230626 | 110500 | 6092768100 | 31100 | 31050 | 31100 | 31000 | 1741 |
| 466 | 20230626 | 110400 | 6038720600 | 31050 | 31100 | 31100 | 31050 | 514 |
| 467 | 20230626 | 110300 | 6022745300 | 31050 | 31100 | 31100 | 31050 | 568 |
| 468 | 20230626 | 110200 | 6005097450 | 31100 | 30950 | 31100 | 30950 | 4338 |
| 469 | 20230626 | 110100 | 5870608050 | 30950 | 30900 | 31000 | 30900 | 1688 |
| 470 | 20230626 | 110000 | 5818384100 | 30950 | 30950 | 30950 | 30900 | 1343 |
| 471 | 20230626 | 105900 | 5776823150 | 30900 | 30900 | 30950 | 30900 | 539 |
| 472 | 20230626 | 105800 | 5760152550 | 30950 | 30950 | 31000 | 30900 | 1349 |
| 473 | 20230626 | 105700 | 5718401100 | 30950 | 31000 | 31000 | 30950 | 861 |
| 474 | 20230626 | 105600 | 5691745950 | 30950 | 30950 | 31000 | 30900 | 1397 |
| 475 | 20230626 | 105500 | 5648505500 | 30950 | 31050 | 31050 | 30900 | 6597 |
| 476 | 20230626 | 105400 | 5444083350 | 31050 | 31050 | 31050 | 31000 | 1686 |
| 477 | 20230626 | 105300 | 5391748050 | 31050 | 31150 | 31150 | 31050 | 2322 |
| 478 | 20230626 | 105200 | 5319602850 | 31100 | 31100 | 31100 | 31050 | 554 |
| 479 | 20230626 | 105100 | 5302381650 | 31100 | 31150 | 31200 | 31000 | 5825 |
| 480 | 20230626 | 105000 | 5121311250 | 31200 | 31150 | 31200 | 31150 | 260 |
| 481 | 20230626 | 104900 | 5113212000 | 31150 | 31150 | 31200 | 31100 | 354 |
| 482 | 20230626 | 104800 | 5102188400 | 31150 | 31150 | 31150 | 31100 | 304 |
| 483 | 20230626 | 104700 | 5092722700 | 31150 | 31150 | 31150 | 31100 | 1200 |
| 484 | 20230626 | 104600 | 5055351000 | 31150 | 31200 | 31200 | 31150 | 533 |
| 485 | 20230626 | 104500 | 5038739300 | 31200 | 31300 | 31350 | 31150 | 7782 |
| 486 | 20230626 | 104400 | 4795814650 | 31350 | 31400 | 31400 | 31300 | 2521 |
| 487 | 20230626 | 104300 | 4716859200 | 31350 | 31300 | 31350 | 31300 | 340 |
| 488 | 20230626 | 104200 | 4706212950 | 31300 | 31350 | 31350 | 31300 | 288 |
| 489 | 20230626 | 104100 | 4697198450 | 31300 | 31350 | 31400 | 31300 | 321 |
| 490 | 20230626 | 104000 | 4687144300 | 31400 | 31350 | 31400 | 31300 | 867 |
| 491 | 20230626 | 103900 | 4659964250 | 31300 | 31350 | 31350 | 31300 | 508 |
| 492 | 20230626 | 103800 | 4644056150 | 31350 | 31350 | 31350 | 31300 | 182 |
| 493 | 20230626 | 103700 | 4638355350 | 31300 | 31300 | 31300 | 31250 | 968 |
| 494 | 20230626 | 103600 | 4608067050 | 31300 | 31250 | 31300 | 31250 | 41 |
| 495 | 20230626 | 103500 | 4606784750 | 31250 | 31250 | 31300 | 31250 | 551 |
| 496 | 20230626 | 103400 | 4589565550 | 31250 | 31300 | 31300 | 31250 | 353 |
| 497 | 20230626 | 103300 | 4578521650 | 31300 | 31300 | 31350 | 31300 | 169 |
| 498 | 20230626 | 103200 | 4573231650 | 31300 | 31300 | 31300 | 31250 | 690 |
| 499 | 20230626 | 103100 | 4551645750 | 31300 | 31250 | 31300 | 31250 | 706 |
| 500 | 20230626 | 103000 | 4529574800 | 31250 | 31250 | 31250 | 31200 | 195 |
| 501 | 20230626 | 102900 | 4523484300 | 31200 | 31200 | 31200 | 31150 | 400 |
| 502 | 20230626 | 102800 | 4511009000 | 31200 | 31200 | 31250 | 31150 | 1449 |
| 503 | 20230626 | 102700 | 4465824650 | 31200 | 31200 | 31250 | 31200 | 660 |
| 504 | 20230626 | 102600 | 4445231400 | 31200 | 31300 | 31300 | 31200 | 1636 |
| 505 | 20230626 | 102500 | 4394151600 | 31300 | 31300 | 31350 | 31300 | 1238 |
| 506 | 20230626 | 102400 | 4355401700 | 31300 | 31350 | 31350 | 31300 | 627 |
| 507 | 20230626 | 102300 | 4335755200 | 31400 | 31400 | 31400 | 31350 | 151 |
| 508 | 20230626 | 102200 | 4331017800 | 31400 | 31350 | 31400 | 31300 | 413 |
| 509 | 20230626 | 102100 | 4318072300 | 31350 | 31350 | 31350 | 31350 | 156 |
| 510 | 20230626 | 102000 | 4313181700 | 31350 | 31400 | 31400 | 31350 | 187 |
| 511 | 20230626 | 101900 | 4307312850 | 31400 | 31400 | 31400 | 31350 | 784 |
| 512 | 20230626 | 101800 | 4282728600 | 31400 | 31400 | 31400 | 31400 | 396 |
| 513 | 20230626 | 101700 | 4270294200 | 31400 | 31450 | 31450 | 31400 | 356 |
| 514 | 20230626 | 101600 | 4259115750 | 31400 | 31400 | 31400 | 31400 | 95 |
| 515 | 20230626 | 101500 | 4256132750 | 31400 | 31450 | 31500 | 31400 | 1523 |
| 516 | 20230626 | 101400 | 4208270950 | 31450 | 31450 | 31450 | 31450 | 400 |
| 517 | 20230626 | 101300 | 4195690950 | 31400 | 31450 | 31450 | 31400 | 918 |
| 518 | 20230626 | 101200 | 4166825500 | 31450 | 31450 | 31450 | 31450 | 10 |
| 519 | 20230626 | 101100 | 4166511000 | 31400 | 31400 | 31400 | 31400 | 213 |
| 520 | 20230626 | 101000 | 4159822800 | 31450 | 31400 | 31450 | 31400 | 404 |
| 521 | 20230626 | 100900 | 4147134000 | 31450 | 31450 | 31450 | 31450 | 66 |
| 522 | 20230626 | 100800 | 4145058300 | 31400 | 31450 | 31500 | 31400 | 1902 |
| 523 | 20230626 | 100700 | 4085245650 | 31450 | 31400 | 31450 | 31400 | 902 |
| 524 | 20230626 | 100600 | 4056916300 | 31400 | 31400 | 31400 | 31350 | 406 |
| 525 | 20230626 | 100500 | 4044177700 | 31400 | 31400 | 31450 | 31400 | 1389 |
| 526 | 20230626 | 100400 | 4000561100 | 31400 | 31450 | 31450 | 31400 | 523 |
| 527 | 20230626 | 100300 | 3984138350 | 31450 | 31450 | 31450 | 31450 | 653 |
| 528 | 20230626 | 100200 | 3963601500 | 31500 | 31600 | 31600 | 31500 | 2138 |
| 529 | 20230626 | 100100 | 3896232300 | 31600 | 31600 | 31650 | 31550 | 56 |
| 530 | 20230626 | 100000 | 3894463500 | 31600 | 31700 | 31700 | 31600 | 547 |
| 531 | 20230626 | 095900 | 3877151800 | 31700 | 31700 | 31700 | 31700 | 227 |
| 532 | 20230626 | 095800 | 3869955900 | 31700 | 31700 | 31750 | 31700 | 723 |
| 533 | 20230626 | 095700 | 3847031300 | 31650 | 31550 | 31650 | 31550 | 225 |
| 534 | 20230626 | 095600 | 3839918550 | 31550 | 31550 | 31600 | 31550 | 485 |
| 535 | 20230626 | 095500 | 3824614550 | 31550 | 31550 | 31550 | 31500 | 1019 |
| 536 | 20230626 | 095400 | 3792484800 | 31550 | 31650 | 31650 | 31550 | 293 |
| 537 | 20230626 | 095300 | 3783220150 | 31600 | 31700 | 31700 | 31600 | 1002 |
| 538 | 20230626 | 095200 | 3751481900 | 31700 | 31500 | 31700 | 31500 | 252 |
| 539 | 20230626 | 095100 | 3743525000 | 31550 | 31450 | 31550 | 31400 | 2794 |
| 540 | 20230626 | 095000 | 3655614100 | 31450 | 31350 | 31450 | 31350 | 599 |
| 541 | 20230626 | 094900 | 3636804650 | 31400 | 31450 | 31450 | 31400 | 1476 |
| 542 | 20230626 | 094800 | 3590408000 | 31450 | 31150 | 31450 | 31050 | 13454 |
| 543 | 20230626 | 094700 | 3170342500 | 31150 | 31200 | 31250 | 31150 | 460 |
| 544 | 20230626 | 094600 | 3155991200 | 31200 | 31250 | 31250 | 31150 | 1296 |
| 545 | 20230626 | 094500 | 3115562250 | 31250 | 31200 | 31250 | 31200 | 165 |
| 546 | 20230626 | 094400 | 3110406100 | 31250 | 31450 | 31450 | 31250 | 984 |
| 547 | 20230626 | 094300 | 3079576750 | 31450 | 31350 | 31450 | 31300 | 2815 |
| 548 | 20230626 | 094200 | 2991205050 | 31350 | 31350 | 31400 | 31350 | 420 |
| 549 | 20230626 | 094100 | 2978036350 | 31400 | 31450 | 31450 | 31350 | 1085 |
| 550 | 20230626 | 094000 | 2943951550 | 31450 | 31450 | 31500 | 31400 | 1067 |
| 551 | 20230626 | 093900 | 2910382350 | 31450 | 31250 | 31500 | 31050 | 10073 |
| 552 | 20230626 | 093800 | 2595812950 | 31300 | 31300 | 31400 | 31250 | 2035 |
| 553 | 20230626 | 093700 | 2532139150 | 31300 | 31400 | 31450 | 31250 | 4563 |
| 554 | 20230626 | 093600 | 2389239150 | 31400 | 31500 | 31550 | 31400 | 4329 |
| 555 | 20230626 | 093500 | 2253021350 | 31550 | 31600 | 31600 | 31550 | 1533 |
| 556 | 20230626 | 093400 | 2204650650 | 31650 | 31550 | 31650 | 31550 | 474 |
| 557 | 20230626 | 093300 | 2189676900 | 31600 | 31650 | 31700 | 31550 | 803 |
| 558 | 20230626 | 093200 | 2164318100 | 31700 | 31600 | 31700 | 31550 | 515 |
| 559 | 20230626 | 093100 | 2148035050 | 31550 | 31700 | 31750 | 31550 | 1162 |
| 560 | 20230626 | 093000 | 2111300850 | 31700 | 31850 | 31850 | 31700 | 1905 |
| 561 | 20230626 | 092900 | 2050767250 | 31900 | 32000 | 32000 | 31900 | 863 |
| 562 | 20230626 | 092800 | 2023221050 | 32000 | 32000 | 32000 | 31950 | 1352 |
| 563 | 20230626 | 092700 | 1979992250 | 31950 | 31950 | 32000 | 31900 | 932 |
| 564 | 20230626 | 092600 | 1950219350 | 31950 | 31950 | 32000 | 31850 | 1623 |
| 565 | 20230626 | 092500 | 1898430150 | 31950 | 31950 | 31950 | 31900 | 322 |
| 566 | 20230626 | 092400 | 1888152250 | 31950 | 31900 | 32100 | 31850 | 784 |
| 567 | 20230626 | 092300 | 1863122200 | 31850 | 31900 | 31900 | 31850 | 416 |
| 568 | 20230626 | 092200 | 1849862600 | 31850 | 31900 | 31900 | 31850 | 962 |
| 569 | 20230626 | 092100 | 1819194400 | 31900 | 31800 | 31900 | 31750 | 624 |
| 570 | 20230626 | 092000 | 1799338450 | 31800 | 31750 | 31850 | 31650 | 1795 |
| 571 | 20230626 | 091900 | 1742387950 | 31800 | 31850 | 31900 | 31700 | 1402 |
| 572 | 20230626 | 091800 | 1697852050 | 31900 | 32000 | 32000 | 31900 | 147 |
| 573 | 20230626 | 091700 | 1693159800 | 31950 | 32150 | 32150 | 31950 | 693 |
| 574 | 20230626 | 091600 | 1670943600 | 32150 | 32200 | 32250 | 32150 | 645 |
| 575 | 20230626 | 091500 | 1650179350 | 32200 | 31500 | 32250 | 31450 | 14077 |
| 576 | 20230626 | 091400 | 1204518650 | 31550 | 31550 | 31600 | 31500 | 1852 |
| 577 | 20230626 | 091300 | 1146114700 | 31600 | 31650 | 31650 | 31500 | 5337 |
| 578 | 20230626 | 091200 | 977449150 | 31650 | 31750 | 31750 | 31650 | 1391 |
| 579 | 20230626 | 091100 | 933349250 | 31750 | 31900 | 31900 | 31700 | 3731 |
| 580 | 20230626 | 091000 | 814837300 | 31950 | 32150 | 32150 | 31950 | 4772 |
| 581 | 20230626 | 090900 | 662033850 | 32200 | 32200 | 32300 | 32150 | 1981 |
| 582 | 20230626 | 090800 | 598239850 | 32150 | 32400 | 32400 | 32150 | 860 |
| 583 | 20230626 | 090700 | 570478400 | 32400 | 32150 | 32450 | 32100 | 4935 |
| 584 | 20230626 | 090600 | 411412300 | 32150 | 32400 | 32450 | 32000 | 2920 |
| 585 | 20230626 | 090500 | 317343750 | 32400 | 32500 | 32500 | 32400 | 1089 |
| 586 | 20230626 | 090400 | 281990050 | 32500 | 32600 | 32600 | 32500 | 1934 |
| 587 | 20230626 | 090300 | 219041850 | 32600 | 32650 | 32650 | 32600 | 1465 |
| 588 | 20230626 | 090200 | 171282550 | 32700 | 33000 | 33000 | 32700 | 728 |
| 589 | 20230626 | 090100 | 147422550 | 32950 | 33150 | 33150 | 32950 | 1169 |
| 590 | 20230626 | 090000 | 108815550 | 33100 | 33300 | 33400 | 33050 | 3170 |