33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 190400 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 24470 |
| 3 | 20230626 | 190300 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20230626 | 190200 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20230626 | 190100 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20230626 | 190000 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20230626 | 185900 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20230626 | 185800 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20230626 | 185700 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20230626 | 185600 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20230626 | 185500 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20230626 | 185400 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20230626 | 185300 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20230626 | 185200 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20230626 | 185100 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20230626 | 185000 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20230626 | 184900 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20230626 | 184800 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20230626 | 184700 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20230626 | 184600 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20230626 | 184500 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20230626 | 184400 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20230626 | 184300 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20230626 | 184200 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20230626 | 184100 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20230626 | 184000 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20230626 | 183900 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20230626 | 183800 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20230626 | 183700 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20230626 | 183600 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20230626 | 183500 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20230626 | 183400 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 24470 |
| 33 | 20230626 | 183300 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20230626 | 183200 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20230626 | 183100 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20230626 | 183000 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20230626 | 182900 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20230626 | 182800 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20230626 | 182700 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20230626 | 182600 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20230626 | 182500 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20230626 | 182400 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20230626 | 182300 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20230626 | 182200 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20230626 | 182100 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20230626 | 182000 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20230626 | 181900 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20230626 | 181800 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20230626 | 181700 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20230626 | 181600 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20230626 | 181500 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20230626 | 181400 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20230626 | 181300 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20230626 | 181200 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20230626 | 181100 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20230626 | 181000 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20230626 | 180900 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20230626 | 180800 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20230626 | 180700 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20230626 | 180600 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20230626 | 180500 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20230626 | 180400 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 24470 |
| 63 | 20230626 | 180300 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20230626 | 180200 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20230626 | 180100 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20230626 | 180000 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20230626 | 175900 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20230626 | 175800 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20230626 | 175700 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20230626 | 175600 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20230626 | 175500 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20230626 | 175400 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20230626 | 175300 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20230626 | 175200 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20230626 | 175100 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20230626 | 175000 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20230626 | 174900 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20230626 | 174800 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20230626 | 174700 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20230626 | 174600 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20230626 | 174500 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20230626 | 174400 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20230626 | 174300 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20230626 | 174200 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20230626 | 174100 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20230626 | 174000 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20230626 | 173900 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20230626 | 173800 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20230626 | 173700 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20230626 | 173600 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20230626 | 173500 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20230626 | 173400 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 24470 |
| 93 | 20230626 | 173300 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20230626 | 173200 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20230626 | 173100 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20230626 | 173000 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20230626 | 172900 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20230626 | 172800 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20230626 | 172700 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20230626 | 172600 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20230626 | 172500 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20230626 | 172400 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20230626 | 172300 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20230626 | 172200 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20230626 | 172100 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20230626 | 172000 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20230626 | 171900 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20230626 | 171800 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20230626 | 171700 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20230626 | 171600 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20230626 | 171500 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20230626 | 171400 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20230626 | 171300 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20230626 | 171200 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20230626 | 171100 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20230626 | 171000 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20230626 | 170900 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20230626 | 170800 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20230626 | 170700 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20230626 | 170600 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20230626 | 170500 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20230626 | 170400 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 24470 |
| 123 | 20230626 | 170300 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20230626 | 170200 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20230626 | 170100 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20230626 | 170000 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20230626 | 165900 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20230626 | 165800 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20230626 | 165700 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20230626 | 165600 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20230626 | 165500 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20230626 | 165400 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20230626 | 165300 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20230626 | 165200 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20230626 | 165100 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20230626 | 165000 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20230626 | 164900 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20230626 | 164800 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20230626 | 164700 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20230626 | 164600 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20230626 | 164500 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20230626 | 164400 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20230626 | 164300 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20230626 | 164200 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20230626 | 164100 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20230626 | 164000 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20230626 | 163900 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20230626 | 163800 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20230626 | 163700 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20230626 | 163600 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20230626 | 163500 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20230626 | 163400 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 24470 |
| 153 | 20230626 | 163300 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20230626 | 163200 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20230626 | 163100 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20230626 | 163000 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20230626 | 162900 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20230626 | 162800 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20230626 | 162700 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20230626 | 162600 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20230626 | 162500 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20230626 | 162400 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20230626 | 162300 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20230626 | 162200 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20230626 | 162100 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20230626 | 162000 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20230626 | 161900 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20230626 | 161800 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20230626 | 161700 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20230626 | 161600 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20230626 | 161500 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20230626 | 161400 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20230626 | 161300 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20230626 | 161200 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20230626 | 161100 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20230626 | 161000 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20230626 | 160900 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20230626 | 160800 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20230626 | 160700 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20230626 | 160600 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20230626 | 160500 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20230626 | 160400 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 24470 |
| 183 | 20230626 | 160300 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20230626 | 160200 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20230626 | 160100 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20230626 | 160000 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20230626 | 155900 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20230626 | 155800 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20230626 | 155700 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20230626 | 155600 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20230626 | 155500 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 192 | 20230626 | 155400 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 193 | 20230626 | 155300 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 194 | 20230626 | 155200 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 195 | 20230626 | 155100 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 196 | 20230626 | 155000 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 197 | 20230626 | 154900 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 198 | 20230626 | 154800 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 199 | 20230626 | 154700 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 200 | 20230626 | 154600 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 201 | 20230626 | 154500 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 202 | 20230626 | 154400 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 203 | 20230626 | 154300 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 204 | 20230626 | 154200 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 205 | 20230626 | 154100 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 206 | 20230626 | 154000 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 207 | 20230626 | 153900 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 208 | 20230626 | 153800 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 209 | 20230626 | 153700 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 210 | 20230626 | 153600 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 211 | 20230626 | 153500 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 212 | 20230626 | 153400 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 24470 |
| 213 | 20230626 | 153300 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 214 | 20230626 | 153200 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 215 | 20230626 | 153100 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 216 | 20230626 | 153000 | 29550262550 | 31850 | 31850 | 31850 | 31850 | 24470 |
| 217 | 20230626 | 152900 | 28770893050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 218 | 20230626 | 152800 | 28770893050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 219 | 20230626 | 152700 | 28770893050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 220 | 20230626 | 152600 | 28770893050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 221 | 20230626 | 152500 | 28770893050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 222 | 20230626 | 152400 | 28770893050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 223 | 20230626 | 152300 | 28770893050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 224 | 20230626 | 152200 | 28770893050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 225 | 20230626 | 152100 | 28770893050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 226 | 20230626 | 152000 | 28770893050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 227 | 20230626 | 151900 | 28770893050 | 32200 | 32150 | 32250 | 32150 | 11698 |
| 228 | 20230626 | 151800 | 28394189750 | 32150 | 32150 | 32200 | 32100 | 7440 |
| 229 | 20230626 | 151700 | 28155042750 | 32100 | 32100 | 32150 | 32050 | 7854 |
| 230 | 20230626 | 151600 | 27902853100 | 32050 | 32150 | 32150 | 32050 | 11758 |
| 231 | 20230626 | 151500 | 27525500950 | 32150 | 32050 | 32200 | 32050 | 7689 |
| 232 | 20230626 | 151400 | 27278455600 | 32100 | 32050 | 32100 | 32000 | 10771 |
| 233 | 20230626 | 151300 | 26933420850 | 32050 | 31800 | 32050 | 31800 | 12677 |
| 234 | 20230626 | 151200 | 26528898900 | 31800 | 31650 | 31800 | 31650 | 4406 |
| 235 | 20230626 | 151100 | 26389119150 | 31650 | 31600 | 31650 | 31600 | 2847 |
| 236 | 20230626 | 151000 | 26299132200 | 31600 | 31600 | 31600 | 31550 | 2101 |
| 237 | 20230626 | 150900 | 26232745950 | 31600 | 31550 | 31600 | 31550 | 861 |
| 238 | 20230626 | 150800 | 26205555750 | 31550 | 31600 | 31600 | 31550 | 998 |
| 239 | 20230626 | 150700 | 26174037350 | 31550 | 31550 | 31600 | 31550 | 417 |
| 240 | 20230626 | 150600 | 26160879250 | 31600 | 31600 | 31600 | 31550 | 1152 |
| 241 | 20230626 | 150500 | 26124486400 | 31550 | 31600 | 31600 | 31550 | 1199 |
| 242 | 20230626 | 150400 | 26086632850 | 31550 | 31600 | 31600 | 31550 | 3079 |
| 243 | 20230626 | 150300 | 25989443350 | 31600 | 31550 | 31600 | 31550 | 2325 |
| 244 | 20230626 | 150200 | 25916053550 | 31550 | 31550 | 31550 | 31500 | 232 |
| 245 | 20230626 | 150100 | 25908735250 | 31550 | 31550 | 31600 | 31500 | 483 |
| 246 | 20230626 | 150000 | 25893500500 | 31550 | 31600 | 31600 | 31550 | 829 |
| 247 | 20230626 | 145900 | 25867336500 | 31600 | 31600 | 31600 | 31600 | 767 |
| 248 | 20230626 | 145800 | 25843099300 | 31600 | 31600 | 31600 | 31600 | 3324 |
| 249 | 20230626 | 145700 | 25738060900 | 31600 | 31550 | 31600 | 31550 | 1513 |
| 250 | 20230626 | 145600 | 25690292750 | 31550 | 31500 | 31550 | 31500 | 1304 |
| 251 | 20230626 | 145500 | 25649152250 | 31500 | 31500 | 31550 | 31500 | 152 |
| 252 | 20230626 | 145400 | 25644362200 | 31550 | 31500 | 31550 | 31500 | 805 |
| 253 | 20230626 | 145300 | 25619003100 | 31500 | 31500 | 31500 | 31450 | 272 |
| 254 | 20230626 | 145200 | 25610441400 | 31500 | 31500 | 31500 | 31450 | 343 |
| 255 | 20230626 | 145100 | 25599641400 | 31450 | 31550 | 31550 | 31450 | 839 |
| 256 | 20230626 | 145000 | 25573197700 | 31550 | 31500 | 31550 | 31450 | 965 |
| 257 | 20230626 | 144900 | 25542796600 | 31500 | 31500 | 31500 | 31450 | 169 |
| 258 | 20230626 | 144800 | 25537474700 | 31500 | 31500 | 31500 | 31450 | 6221 |
| 259 | 20230626 | 144700 | 25341513450 | 31500 | 31500 | 31500 | 31400 | 1874 |
| 260 | 20230626 | 144600 | 25282566600 | 31500 | 31450 | 31500 | 31450 | 868 |
| 261 | 20230626 | 144500 | 25255257150 | 31450 | 31500 | 31500 | 31450 | 588 |
| 262 | 20230626 | 144400 | 25236756900 | 31450 | 31500 | 31500 | 31450 | 809 |
| 263 | 20230626 | 144300 | 25211309000 | 31450 | 31450 | 31450 | 31450 | 1 |
| 264 | 20230626 | 144200 | 25211277550 | 31450 | 31450 | 31500 | 31450 | 104 |
| 265 | 20230626 | 144100 | 25208006200 | 31450 | 31450 | 31500 | 31400 | 134 |
| 266 | 20230626 | 144000 | 25203794150 | 31450 | 31450 | 31450 | 31400 | 1607 |
| 267 | 20230626 | 143900 | 25153256500 | 31450 | 31450 | 31450 | 31400 | 3296 |
| 268 | 20230626 | 143800 | 25049761150 | 31450 | 31400 | 31450 | 31400 | 312 |
| 269 | 20230626 | 143700 | 25039963750 | 31450 | 31450 | 31450 | 31400 | 297 |
| 270 | 20230626 | 143600 | 25030635050 | 31450 | 31450 | 31450 | 31400 | 557 |
| 271 | 20230626 | 143500 | 25013132400 | 31450 | 31450 | 31450 | 31400 | 417 |
| 272 | 20230626 | 143400 | 25000022750 | 31450 | 31450 | 31450 | 31400 | 1231 |
| 273 | 20230626 | 143300 | 24961308500 | 31450 | 31500 | 31500 | 31400 | 2080 |
| 274 | 20230626 | 143200 | 24895951800 | 31500 | 31450 | 31500 | 31450 | 238 |
| 275 | 20230626 | 143100 | 24888464200 | 31450 | 31450 | 31500 | 31450 | 1098 |
| 276 | 20230626 | 143000 | 24853931850 | 31400 | 31400 | 31450 | 31400 | 307 |
| 277 | 20230626 | 142900 | 24844288400 | 31400 | 31450 | 31450 | 31400 | 232 |
| 278 | 20230626 | 142800 | 24837003100 | 31400 | 31400 | 31400 | 31350 | 375 |
| 279 | 20230626 | 142700 | 24825228450 | 31400 | 31350 | 31450 | 31350 | 651 |
| 280 | 20230626 | 142600 | 24804787700 | 31350 | 31400 | 31400 | 31300 | 2595 |
| 281 | 20230626 | 142500 | 24723438250 | 31400 | 31400 | 31450 | 31400 | 737 |
| 282 | 20230626 | 142400 | 24700296350 | 31400 | 31400 | 31450 | 31350 | 1813 |
| 283 | 20230626 | 142300 | 24643367800 | 31350 | 31400 | 31450 | 31350 | 1417 |
| 284 | 20230626 | 142200 | 24598917550 | 31400 | 31400 | 31400 | 31400 | 50 |
| 285 | 20230626 | 142100 | 24597347550 | 31400 | 31450 | 31500 | 31400 | 3188 |
| 286 | 20230626 | 142000 | 24497213100 | 31450 | 31450 | 31450 | 31450 | 32 |
| 287 | 20230626 | 141900 | 24496206700 | 31450 | 31500 | 31500 | 31450 | 1076 |
| 288 | 20230626 | 141800 | 24462363700 | 31500 | 31450 | 31500 | 31450 | 218 |
| 289 | 20230626 | 141700 | 24455496750 | 31500 | 31500 | 31500 | 31500 | 11 |
| 290 | 20230626 | 141600 | 24455150250 | 31450 | 31450 | 31500 | 31450 | 270 |
| 291 | 20230626 | 141500 | 24446658250 | 31500 | 31450 | 31500 | 31450 | 1609 |
| 292 | 20230626 | 141400 | 24396052200 | 31450 | 31400 | 31450 | 31400 | 1567 |
| 293 | 20230626 | 141300 | 24346779700 | 31450 | 31500 | 31500 | 31400 | 1748 |
| 294 | 20230626 | 141200 | 24291844800 | 31500 | 31500 | 31500 | 31450 | 423 |
| 295 | 20230626 | 141100 | 24278521300 | 31500 | 31450 | 31500 | 31450 | 561 |
| 296 | 20230626 | 141000 | 24260872350 | 31500 | 31450 | 31500 | 31450 | 439 |
| 297 | 20230626 | 140900 | 24247060350 | 31450 | 31500 | 31500 | 31450 | 203 |
| 298 | 20230626 | 140800 | 24240675050 | 31500 | 31500 | 31500 | 31450 | 196 |
| 299 | 20230626 | 140700 | 24234508350 | 31500 | 31500 | 31500 | 31500 | 16 |
| 300 | 20230626 | 140600 | 24234004350 | 31500 | 31400 | 31500 | 31400 | 1294 |
| 301 | 20230626 | 140500 | 24193304300 | 31400 | 31450 | 31450 | 31400 | 431 |
| 302 | 20230626 | 140400 | 24179759250 | 31450 | 31500 | 31500 | 31300 | 8186 |
| 303 | 20230626 | 140300 | 23922849550 | 31500 | 31500 | 31550 | 31500 | 691 |
| 304 | 20230626 | 140200 | 23901082550 | 31500 | 31600 | 31600 | 31500 | 2419 |
| 305 | 20230626 | 140100 | 23824795100 | 31550 | 31600 | 31600 | 31550 | 249 |
| 306 | 20230626 | 140000 | 23816932650 | 31600 | 31600 | 31600 | 31550 | 100 |
| 307 | 20230626 | 135900 | 23813775250 | 31600 | 31550 | 31600 | 31550 | 173 |
| 308 | 20230626 | 135800 | 23808309500 | 31550 | 31600 | 31600 | 31550 | 162 |
| 309 | 20230626 | 135700 | 23803196750 | 31550 | 31550 | 31600 | 31550 | 342 |
| 310 | 20230626 | 135600 | 23792405250 | 31600 | 31600 | 31600 | 31550 | 218 |
| 311 | 20230626 | 135500 | 23785523250 | 31600 | 31550 | 31600 | 31550 | 391 |
| 312 | 20230626 | 135400 | 23773183150 | 31550 | 31550 | 31550 | 31500 | 486 |
| 313 | 20230626 | 135300 | 23757852350 | 31550 | 31500 | 31550 | 31500 | 1523 |
| 314 | 20230626 | 135200 | 23709813450 | 31550 | 31550 | 31550 | 31550 | 286 |
| 315 | 20230626 | 135100 | 23700790150 | 31550 | 31500 | 31550 | 31500 | 1508 |
| 316 | 20230626 | 135000 | 23653220100 | 31500 | 31550 | 31550 | 31500 | 1062 |
| 317 | 20230626 | 134900 | 23619767050 | 31500 | 31550 | 31550 | 31500 | 54 |
| 318 | 20230626 | 134800 | 23618063550 | 31550 | 31550 | 31550 | 31500 | 1286 |
| 319 | 20230626 | 134700 | 23577546300 | 31550 | 31550 | 31550 | 31550 | 40 |
| 320 | 20230626 | 134600 | 23576284300 | 31550 | 31550 | 31600 | 31500 | 1948 |
| 321 | 20230626 | 134500 | 23514863350 | 31600 | 31500 | 31600 | 31500 | 670 |
| 322 | 20230626 | 134400 | 23493709750 | 31550 | 31550 | 31600 | 31550 | 212 |
| 323 | 20230626 | 134300 | 23487020850 | 31550 | 31650 | 31650 | 31550 | 575 |
| 324 | 20230626 | 134200 | 23468854750 | 31650 | 31650 | 31700 | 31650 | 2989 |
| 325 | 20230626 | 134100 | 23374241900 | 31700 | 31700 | 31750 | 31700 | 2437 |
| 326 | 20230626 | 134000 | 23296981850 | 31700 | 31600 | 31700 | 31550 | 2208 |
| 327 | 20230626 | 133900 | 23227147050 | 31600 | 31400 | 31600 | 31400 | 5919 |
| 328 | 20230626 | 133800 | 23040829400 | 31400 | 31400 | 31450 | 31400 | 436 |
| 329 | 20230626 | 133700 | 23027138700 | 31400 | 31400 | 31450 | 31400 | 546 |
| 330 | 20230626 | 133600 | 23009993150 | 31400 | 31400 | 31450 | 31400 | 156 |
| 331 | 20230626 | 133500 | 23005092800 | 31400 | 31450 | 31450 | 31400 | 2901 |
| 332 | 20230626 | 133400 | 22913907150 | 31450 | 31500 | 31500 | 31450 | 760 |
| 333 | 20230626 | 133300 | 22890005050 | 31500 | 31500 | 31500 | 31450 | 546 |
| 334 | 20230626 | 133200 | 22872817800 | 31500 | 31550 | 31550 | 31500 | 3776 |
| 335 | 20230626 | 133100 | 22753872450 | 31550 | 31550 | 31550 | 31500 | 2733 |
| 336 | 20230626 | 133000 | 22667764050 | 31550 | 31500 | 31600 | 31500 | 1130 |
| 337 | 20230626 | 132900 | 22632127450 | 31500 | 31600 | 31600 | 31500 | 9539 |
| 338 | 20230626 | 132800 | 22330977700 | 31600 | 31600 | 31600 | 31600 | 92 |
| 339 | 20230626 | 132700 | 22328070500 | 31650 | 31600 | 31650 | 31600 | 404 |
| 340 | 20230626 | 132600 | 22315302450 | 31650 | 31600 | 31650 | 31600 | 1252 |
| 341 | 20230626 | 132500 | 22275738950 | 31650 | 31600 | 31650 | 31600 | 265 |
| 342 | 20230626 | 132400 | 22267354900 | 31600 | 31600 | 31650 | 31600 | 448 |
| 343 | 20230626 | 132300 | 22253181700 | 31600 | 31650 | 31650 | 31600 | 66 |
| 344 | 20230626 | 132200 | 22251095750 | 31600 | 31650 | 31650 | 31600 | 166 |
| 345 | 20230626 | 132100 | 22245848850 | 31600 | 31600 | 31650 | 31600 | 80 |
| 346 | 20230626 | 132000 | 22243318950 | 31600 | 31600 | 31600 | 31600 | 563 |
| 347 | 20230626 | 131900 | 22225528150 | 31600 | 31600 | 31600 | 31600 | 1666 |
| 348 | 20230626 | 131800 | 22172882550 | 31600 | 31600 | 31650 | 31600 | 275 |
| 349 | 20230626 | 131700 | 22164191800 | 31600 | 31650 | 31650 | 31600 | 151 |
| 350 | 20230626 | 131600 | 22159412800 | 31650 | 31650 | 31650 | 31600 | 949 |
| 351 | 20230626 | 131500 | 22129379750 | 31650 | 31600 | 31650 | 31600 | 305 |
| 352 | 20230626 | 131400 | 22119731250 | 31600 | 31700 | 31700 | 31600 | 2967 |
| 353 | 20230626 | 131300 | 22025833000 | 31700 | 31700 | 31700 | 31700 | 7 |
| 354 | 20230626 | 131200 | 22025611100 | 31700 | 31600 | 31700 | 31600 | 2174 |
| 355 | 20230626 | 131100 | 21956806800 | 31600 | 31600 | 31600 | 31600 | 555 |
| 356 | 20230626 | 131000 | 21939268800 | 31650 | 31600 | 31650 | 31600 | 308 |
| 357 | 20230626 | 130900 | 21929535600 | 31600 | 31600 | 31650 | 31600 | 2730 |
| 358 | 20230626 | 130800 | 21843264000 | 31600 | 31700 | 31700 | 31600 | 164 |
| 359 | 20230626 | 130700 | 21838073950 | 31650 | 31650 | 31650 | 31600 | 3148 |
| 360 | 20230626 | 130600 | 21738452650 | 31650 | 31650 | 31700 | 31600 | 2028 |
| 361 | 20230626 | 130500 | 21674266250 | 31650 | 31700 | 31700 | 31650 | 388 |
| 362 | 20230626 | 130400 | 21661984450 | 31700 | 31650 | 31700 | 31650 | 1067 |
| 363 | 20230626 | 130300 | 21628212050 | 31650 | 31700 | 31700 | 31650 | 874 |
| 364 | 20230626 | 130200 | 21600511450 | 31650 | 31700 | 31700 | 31650 | 327 |
| 365 | 20230626 | 130100 | 21590161850 | 31700 | 31700 | 31700 | 31650 | 27 |
| 366 | 20230626 | 130000 | 21589306200 | 31700 | 31650 | 31700 | 31650 | 179 |
| 367 | 20230626 | 125900 | 21583638000 | 31650 | 31600 | 31650 | 31600 | 640 |
| 368 | 20230626 | 125800 | 21563383050 | 31600 | 31650 | 31650 | 31600 | 180 |
| 369 | 20230626 | 125700 | 21557693550 | 31600 | 31700 | 31700 | 31600 | 415 |
| 370 | 20230626 | 125600 | 21544568600 | 31650 | 31700 | 31700 | 31650 | 670 |
| 371 | 20230626 | 125500 | 21523358050 | 31700 | 31650 | 31700 | 31650 | 1590 |
| 372 | 20230626 | 125400 | 21472987700 | 31650 | 31600 | 31650 | 31600 | 2087 |
| 373 | 20230626 | 125300 | 21406983850 | 31600 | 31600 | 31600 | 31550 | 537 |
| 374 | 20230626 | 125200 | 21390014700 | 31600 | 31750 | 31750 | 31600 | 1483 |
| 375 | 20230626 | 125100 | 21343085100 | 31700 | 31650 | 31700 | 31650 | 1603 |
| 376 | 20230626 | 125000 | 21292274250 | 31650 | 31650 | 31650 | 31650 | 1 |
| 377 | 20230626 | 124900 | 21292242600 | 31700 | 31650 | 31700 | 31600 | 806 |
| 378 | 20230626 | 124800 | 21266732850 | 31650 | 31600 | 31650 | 31550 | 2188 |
| 379 | 20230626 | 124700 | 21197612950 | 31600 | 31700 | 31700 | 31600 | 5539 |
| 380 | 20230626 | 124600 | 21022548050 | 31700 | 31650 | 31700 | 31600 | 2418 |
| 381 | 20230626 | 124500 | 20945980500 | 31650 | 31650 | 31650 | 31600 | 2527 |
| 382 | 20230626 | 124400 | 20866004000 | 31700 | 31700 | 31700 | 31650 | 1201 |
| 383 | 20230626 | 124300 | 20827932400 | 31700 | 31750 | 31750 | 31700 | 149 |
| 384 | 20230626 | 124200 | 20823207950 | 31700 | 31700 | 31750 | 31700 | 1799 |
| 385 | 20230626 | 124100 | 20766178950 | 31750 | 31750 | 31750 | 31700 | 3631 |
| 386 | 20230626 | 124000 | 20650954600 | 31750 | 31750 | 31750 | 31750 | 84 |
| 387 | 20230626 | 123900 | 20648287600 | 31750 | 31800 | 31800 | 31750 | 60 |
| 388 | 20230626 | 123800 | 20646381100 | 31800 | 31800 | 31800 | 31800 | 51 |
| 389 | 20230626 | 123700 | 20644759300 | 31800 | 31800 | 31800 | 31750 | 426 |
| 390 | 20230626 | 123600 | 20631213000 | 31800 | 31800 | 31800 | 31750 | 127 |
| 391 | 20230626 | 123500 | 20627174500 | 31800 | 31800 | 31800 | 31750 | 391 |
| 392 | 20230626 | 123400 | 20614746150 | 31800 | 31850 | 31850 | 31800 | 1147 |
| 393 | 20230626 | 123300 | 20578271350 | 31850 | 31900 | 31900 | 31850 | 498 |
| 394 | 20230626 | 123200 | 20562408800 | 31900 | 31900 | 31900 | 31900 | 44 |
| 395 | 20230626 | 123100 | 20561005200 | 31900 | 31900 | 31900 | 31850 | 444 |
| 396 | 20230626 | 123000 | 20546855450 | 31900 | 31900 | 31900 | 31900 | 57 |
| 397 | 20230626 | 122900 | 20545037150 | 31900 | 31850 | 31900 | 31850 | 102 |
| 398 | 20230626 | 122800 | 20541788350 | 31900 | 31900 | 31900 | 31900 | 136 |
| 399 | 20230626 | 122700 | 20537449950 | 31900 | 31850 | 31900 | 31800 | 1212 |
| 400 | 20230626 | 122600 | 20498849950 | 31850 | 31850 | 31850 | 31850 | 338 |
| 401 | 20230626 | 122500 | 20488084650 | 31850 | 31850 | 31850 | 31800 | 41 |
| 402 | 20230626 | 122400 | 20486779000 | 31850 | 31850 | 31850 | 31850 | 44 |
| 403 | 20230626 | 122300 | 20485377600 | 31850 | 31800 | 31850 | 31750 | 332 |
| 404 | 20230626 | 122200 | 20474823700 | 31800 | 31800 | 31850 | 31800 | 24 |
| 405 | 20230626 | 122100 | 20474060300 | 31850 | 31850 | 31850 | 31850 | 117 |
| 406 | 20230626 | 122000 | 20470333850 | 31850 | 31850 | 31850 | 31750 | 624 |
| 407 | 20230626 | 121900 | 20450493750 | 31850 | 31900 | 31900 | 31850 | 592 |
| 408 | 20230626 | 121800 | 20431635900 | 31900 | 31850 | 31900 | 31850 | 1334 |
| 409 | 20230626 | 121700 | 20389117900 | 31850 | 31800 | 31850 | 31800 | 1615 |
| 410 | 20230626 | 121600 | 20337760700 | 31800 | 31850 | 31850 | 31800 | 395 |
| 411 | 20230626 | 121500 | 20325199450 | 31800 | 31800 | 31800 | 31750 | 1739 |
| 412 | 20230626 | 121400 | 20269904200 | 31750 | 31800 | 31800 | 31750 | 3446 |
| 413 | 20230626 | 121300 | 20160425000 | 31800 | 31850 | 31850 | 31800 | 1423 |
| 414 | 20230626 | 121200 | 20115171550 | 31800 | 31850 | 31900 | 31800 | 2713 |
| 415 | 20230626 | 121100 | 20028772200 | 31850 | 31850 | 31900 | 31850 | 121 |
| 416 | 20230626 | 121000 | 20024915450 | 31850 | 31850 | 31900 | 31850 | 245 |
| 417 | 20230626 | 120900 | 20017101000 | 31900 | 31900 | 31900 | 31850 | 761 |
| 418 | 20230626 | 120800 | 19992836750 | 31900 | 31900 | 31900 | 31900 | 1445 |
| 419 | 20230626 | 120700 | 19946741250 | 31900 | 31900 | 31950 | 31900 | 301 |
| 420 | 20230626 | 120600 | 19937128500 | 31950 | 31900 | 31950 | 31900 | 438 |
| 421 | 20230626 | 120500 | 19923154650 | 31950 | 31900 | 31950 | 31900 | 702 |
| 422 | 20230626 | 120400 | 19900735850 | 31900 | 31900 | 31950 | 31900 | 473 |
| 423 | 20230626 | 120300 | 19885644650 | 31900 | 31950 | 31950 | 31900 | 1282 |
| 424 | 20230626 | 120200 | 19844692150 | 31900 | 31950 | 31950 | 31900 | 592 |
| 425 | 20230626 | 120100 | 19825797300 | 31950 | 31950 | 31950 | 31950 | 1077 |
| 426 | 20230626 | 120000 | 19791387150 | 31950 | 31950 | 32000 | 31950 | 194 |
| 427 | 20230626 | 115900 | 19785184100 | 32000 | 32000 | 32000 | 31950 | 658 |
| 428 | 20230626 | 115800 | 19764133150 | 32000 | 32050 | 32050 | 32000 | 697 |
| 429 | 20230626 | 115700 | 19741828150 | 32000 | 32000 | 32050 | 32000 | 469 |
| 430 | 20230626 | 115600 | 19726819450 | 32000 | 32000 | 32000 | 32000 | 1283 |
| 431 | 20230626 | 115500 | 19685763450 | 32050 | 32000 | 32050 | 32000 | 860 |
| 432 | 20230626 | 115400 | 19658241700 | 32050 | 32050 | 32050 | 32050 | 241 |
| 433 | 20230626 | 115300 | 19650517650 | 32000 | 32000 | 32050 | 32000 | 623 |
| 434 | 20230626 | 115200 | 19630579150 | 32000 | 32000 | 32050 | 32000 | 134 |
| 435 | 20230626 | 115100 | 19626290200 | 32050 | 32000 | 32050 | 32000 | 424 |
| 436 | 20230626 | 115000 | 19612702900 | 32000 | 32000 | 32000 | 32000 | 380 |
| 437 | 20230626 | 114900 | 19600542900 | 32000 | 32050 | 32050 | 32000 | 1256 |
| 438 | 20230626 | 114800 | 19560350850 | 32000 | 32050 | 32050 | 32000 | 1026 |
| 439 | 20230626 | 114700 | 19527513200 | 32000 | 32050 | 32050 | 32000 | 287 |
| 440 | 20230626 | 114600 | 19518326900 | 32050 | 32050 | 32050 | 32000 | 100 |
| 441 | 20230626 | 114500 | 19515124850 | 32000 | 32050 | 32050 | 32000 | 174 |
| 442 | 20230626 | 114400 | 19509552800 | 32050 | 32000 | 32050 | 32000 | 938 |
| 443 | 20230626 | 114300 | 19479505200 | 32050 | 32050 | 32050 | 32050 | 199 |
| 444 | 20230626 | 114200 | 19473127250 | 32050 | 32050 | 32050 | 32000 | 901 |
| 445 | 20230626 | 114100 | 19444284100 | 32050 | 32050 | 32050 | 32000 | 573 |
| 446 | 20230626 | 114000 | 19425941050 | 32050 | 32000 | 32050 | 32000 | 321 |
| 447 | 20230626 | 113900 | 19415660950 | 32050 | 32050 | 32050 | 32000 | 247 |
| 448 | 20230626 | 113800 | 19407749650 | 32000 | 32050 | 32050 | 32000 | 647 |
| 449 | 20230626 | 113700 | 19387034250 | 32050 | 32050 | 32050 | 32000 | 2183 |
| 450 | 20230626 | 113600 | 19317141650 | 32050 | 32050 | 32050 | 32000 | 237 |
| 451 | 20230626 | 113500 | 19309547900 | 32050 | 32050 | 32050 | 32000 | 366 |
| 452 | 20230626 | 113400 | 19297817850 | 32050 | 32050 | 32050 | 32000 | 116 |
| 453 | 20230626 | 113300 | 19294100200 | 32000 | 32050 | 32050 | 32000 | 89 |
| 454 | 20230626 | 113200 | 19291248950 | 32000 | 32000 | 32050 | 32000 | 220 |
| 455 | 20230626 | 113100 | 19284208850 | 32000 | 32000 | 32000 | 32000 | 208 |
| 456 | 20230626 | 113000 | 19277552850 | 32000 | 32000 | 32000 | 31950 | 2766 |
| 457 | 20230626 | 112900 | 19189045350 | 32000 | 31950 | 32000 | 31900 | 337 |
| 458 | 20230626 | 112800 | 19178278150 | 31950 | 31950 | 31950 | 31900 | 830 |
| 459 | 20230626 | 112700 | 19151763200 | 31950 | 31900 | 31950 | 31900 | 133 |
| 460 | 20230626 | 112600 | 19147517250 | 31900 | 31900 | 31950 | 31900 | 2904 |
| 461 | 20230626 | 112500 | 19054879600 | 31900 | 31950 | 31950 | 31900 | 3812 |
| 462 | 20230626 | 112400 | 18933196750 | 32000 | 31950 | 32000 | 31950 | 269 |
| 463 | 20230626 | 112300 | 18924596100 | 32000 | 32000 | 32050 | 31950 | 6536 |
| 464 | 20230626 | 112200 | 18715464350 | 32000 | 32050 | 32050 | 32000 | 1711 |
| 465 | 20230626 | 112100 | 18660681100 | 32000 | 32050 | 32100 | 32000 | 1928 |
| 466 | 20230626 | 112000 | 18598889050 | 32050 | 32100 | 32100 | 32050 | 1000 |
| 467 | 20230626 | 111900 | 18566838300 | 32100 | 32100 | 32100 | 32050 | 2381 |
| 468 | 20230626 | 111800 | 18490428600 | 32100 | 32150 | 32200 | 32100 | 842 |
| 469 | 20230626 | 111700 | 18463358050 | 32150 | 32150 | 32200 | 32150 | 1229 |
| 470 | 20230626 | 111600 | 18423843200 | 32200 | 32200 | 32250 | 32200 | 3707 |
| 471 | 20230626 | 111500 | 18304475300 | 32250 | 32200 | 32250 | 32200 | 567 |
| 472 | 20230626 | 111400 | 18286198850 | 32200 | 32200 | 32250 | 32200 | 301 |
| 473 | 20230626 | 111300 | 18276501700 | 32250 | 32250 | 32250 | 32200 | 260 |
| 474 | 20230626 | 111200 | 18268117700 | 32250 | 32250 | 32250 | 32200 | 1635 |
| 475 | 20230626 | 111100 | 18215389000 | 32250 | 32250 | 32250 | 32200 | 147 |
| 476 | 20230626 | 111000 | 18210650300 | 32250 | 32250 | 32250 | 32250 | 2735 |
| 477 | 20230626 | 110900 | 18122446550 | 32250 | 32250 | 32250 | 32200 | 408 |
| 478 | 20230626 | 110800 | 18109293250 | 32250 | 32250 | 32250 | 32200 | 379 |
| 479 | 20230626 | 110700 | 18097075500 | 32250 | 32200 | 32250 | 32200 | 2752 |
| 480 | 20230626 | 110600 | 18008334400 | 32250 | 32200 | 32250 | 32200 | 212 |
| 481 | 20230626 | 110500 | 18001497900 | 32250 | 32250 | 32250 | 32250 | 1773 |
| 482 | 20230626 | 110400 | 17944318650 | 32250 | 32200 | 32250 | 32200 | 491 |
| 483 | 20230626 | 110300 | 17928502350 | 32200 | 32150 | 32250 | 32150 | 2361 |
| 484 | 20230626 | 110200 | 17852475100 | 32150 | 32200 | 32200 | 32150 | 406 |
| 485 | 20230626 | 110100 | 17839412200 | 32200 | 32200 | 32200 | 32150 | 370 |
| 486 | 20230626 | 110000 | 17827515000 | 32150 | 32150 | 32200 | 32150 | 139 |
| 487 | 20230626 | 105900 | 17823045300 | 32150 | 32100 | 32200 | 32100 | 1401 |
| 488 | 20230626 | 105800 | 17778028250 | 32150 | 32200 | 32200 | 32150 | 1247 |
| 489 | 20230626 | 105700 | 17737927550 | 32200 | 32150 | 32200 | 32150 | 117 |
| 490 | 20230626 | 105600 | 17734161300 | 32150 | 32150 | 32200 | 32150 | 285 |
| 491 | 20230626 | 105500 | 17724998250 | 32150 | 32150 | 32150 | 32150 | 936 |
| 492 | 20230626 | 105400 | 17694905850 | 32200 | 32150 | 32200 | 32150 | 521 |
| 493 | 20230626 | 105300 | 17678131450 | 32200 | 32250 | 32250 | 32150 | 1356 |
| 494 | 20230626 | 105200 | 17634483250 | 32250 | 32250 | 32250 | 32200 | 1306 |
| 495 | 20230626 | 105100 | 17592392050 | 32250 | 32250 | 32300 | 32250 | 1573 |
| 496 | 20230626 | 105000 | 17541651300 | 32300 | 32300 | 32350 | 32250 | 2220 |
| 497 | 20230626 | 104900 | 17469946200 | 32300 | 32400 | 32400 | 32300 | 2861 |
| 498 | 20230626 | 104800 | 17377383200 | 32350 | 32350 | 32400 | 32350 | 2599 |
| 499 | 20230626 | 104700 | 17293302650 | 32350 | 32400 | 32400 | 32350 | 3919 |
| 500 | 20230626 | 104600 | 17166519900 | 32350 | 32300 | 32400 | 32300 | 306 |
| 501 | 20230626 | 104500 | 17156623100 | 32350 | 32300 | 32350 | 32300 | 1915 |
| 502 | 20230626 | 104400 | 17094688150 | 32300 | 32300 | 32350 | 32300 | 312 |
| 503 | 20230626 | 104300 | 17084604150 | 32300 | 32300 | 32350 | 32250 | 2105 |
| 504 | 20230626 | 104200 | 17016621400 | 32250 | 32150 | 32300 | 32150 | 4158 |
| 505 | 20230626 | 104100 | 16882536100 | 32200 | 32200 | 32200 | 32200 | 856 |
| 506 | 20230626 | 104000 | 16854972900 | 32200 | 32200 | 32250 | 32150 | 3076 |
| 507 | 20230626 | 103900 | 16755927700 | 32200 | 32150 | 32200 | 32150 | 1336 |
| 508 | 20230626 | 103800 | 16712948150 | 32100 | 32200 | 32200 | 32100 | 2657 |
| 509 | 20230626 | 103700 | 16627615300 | 32150 | 32150 | 32150 | 32150 | 655 |
| 510 | 20230626 | 103600 | 16606557050 | 32150 | 32200 | 32200 | 32150 | 1297 |
| 511 | 20230626 | 103500 | 16564857150 | 32200 | 32150 | 32200 | 32150 | 1562 |
| 512 | 20230626 | 103400 | 16514575850 | 32150 | 32150 | 32200 | 32100 | 2422 |
| 513 | 20230626 | 103300 | 16436649500 | 32100 | 32150 | 32200 | 32100 | 3501 |
| 514 | 20230626 | 103200 | 16324119750 | 32150 | 32300 | 32300 | 32150 | 2372 |
| 515 | 20230626 | 103100 | 16247691000 | 32300 | 32450 | 32450 | 32300 | 7470 |
| 516 | 20230626 | 103000 | 16005911200 | 32450 | 32350 | 32450 | 32350 | 5445 |
| 517 | 20230626 | 102900 | 15829370100 | 32350 | 32350 | 32400 | 32300 | 2191 |
| 518 | 20230626 | 102800 | 15758475200 | 32350 | 32300 | 32350 | 32250 | 2454 |
| 519 | 20230626 | 102700 | 15679147950 | 32300 | 32250 | 32300 | 32250 | 2513 |
| 520 | 20230626 | 102600 | 15598005900 | 32250 | 32200 | 32300 | 32200 | 3906 |
| 521 | 20230626 | 102500 | 15472067100 | 32200 | 32200 | 32250 | 32200 | 853 |
| 522 | 20230626 | 102400 | 15444568700 | 32250 | 32150 | 32250 | 32150 | 1016 |
| 523 | 20230626 | 102300 | 15411853500 | 32150 | 32250 | 32300 | 32100 | 4367 |
| 524 | 20230626 | 102200 | 15271222600 | 32300 | 32250 | 32300 | 32250 | 874 |
| 525 | 20230626 | 102100 | 15243012300 | 32250 | 32300 | 32300 | 32250 | 1208 |
| 526 | 20230626 | 102000 | 15204041650 | 32300 | 32100 | 32350 | 32100 | 9867 |
| 527 | 20230626 | 101900 | 14886365050 | 32100 | 32250 | 32250 | 32050 | 6356 |
| 528 | 20230626 | 101800 | 14681967250 | 32250 | 32300 | 32350 | 32250 | 5141 |
| 529 | 20230626 | 101700 | 14515920100 | 32350 | 32400 | 32400 | 32300 | 6415 |
| 530 | 20230626 | 101600 | 14308305200 | 32400 | 32400 | 32400 | 32350 | 4652 |
| 531 | 20230626 | 101500 | 14157607250 | 32400 | 32400 | 32400 | 32350 | 5518 |
| 532 | 20230626 | 101400 | 13978908950 | 32350 | 32400 | 32400 | 32350 | 3441 |
| 533 | 20230626 | 101300 | 13867524700 | 32400 | 32350 | 32400 | 32350 | 2667 |
| 534 | 20230626 | 101200 | 13781160350 | 32350 | 32450 | 32500 | 32350 | 5114 |
| 535 | 20230626 | 101100 | 13615296400 | 32450 | 32450 | 32550 | 32450 | 14214 |
| 536 | 20230626 | 101000 | 13153145100 | 32450 | 32550 | 32650 | 32450 | 18718 |
| 537 | 20230626 | 100900 | 12543459850 | 32450 | 32350 | 32650 | 32350 | 17877 |
| 538 | 20230626 | 100800 | 11962137200 | 32400 | 32300 | 32400 | 32300 | 3612 |
| 539 | 20230626 | 100700 | 11845189850 | 32350 | 32450 | 32450 | 32300 | 8326 |
| 540 | 20230626 | 100600 | 11575559700 | 32400 | 32400 | 32450 | 32050 | 17963 |
| 541 | 20230626 | 100500 | 10995352050 | 32400 | 32550 | 32600 | 32300 | 32180 |
| 542 | 20230626 | 100400 | 9950291250 | 32550 | 32500 | 32900 | 32500 | 23840 |
| 543 | 20230626 | 100300 | 9171773200 | 32500 | 32150 | 32550 | 32100 | 22156 |
| 544 | 20230626 | 100200 | 8456112200 | 32150 | 32100 | 32150 | 32050 | 21923 |
| 545 | 20230626 | 100100 | 7752667400 | 32100 | 31950 | 32200 | 31900 | 16241 |
| 546 | 20230626 | 100000 | 7232570050 | 31950 | 31800 | 32000 | 31750 | 9798 |
| 547 | 20230626 | 095900 | 6920202650 | 31800 | 31700 | 31800 | 31700 | 4188 |
| 548 | 20230626 | 095800 | 6787303500 | 31750 | 31700 | 31750 | 31650 | 3589 |
| 549 | 20230626 | 095700 | 6673536700 | 31650 | 31600 | 31700 | 31600 | 2603 |
| 550 | 20230626 | 095600 | 6591183450 | 31650 | 31650 | 31700 | 31550 | 3477 |
| 551 | 20230626 | 095500 | 6481205200 | 31550 | 31700 | 31750 | 31550 | 15341 |
| 552 | 20230626 | 095400 | 5995716650 | 31750 | 31650 | 31750 | 31550 | 6444 |
| 553 | 20230626 | 095300 | 5791751700 | 31600 | 31600 | 31650 | 31550 | 6557 |
| 554 | 20230626 | 095200 | 5584506700 | 31600 | 31550 | 31650 | 31500 | 7590 |
| 555 | 20230626 | 095100 | 5344968150 | 31500 | 31400 | 31600 | 31400 | 4509 |
| 556 | 20230626 | 095000 | 5202973800 | 31400 | 31450 | 31450 | 31350 | 2451 |
| 557 | 20230626 | 094900 | 5126012050 | 31450 | 31250 | 31500 | 31250 | 5934 |
| 558 | 20230626 | 094800 | 4939874150 | 31250 | 31200 | 31250 | 31200 | 1969 |
| 559 | 20230626 | 094700 | 4878386650 | 31200 | 31150 | 31200 | 31150 | 1356 |
| 560 | 20230626 | 094600 | 4836092000 | 31150 | 31100 | 31150 | 31100 | 2236 |
| 561 | 20230626 | 094500 | 4766530950 | 31050 | 31050 | 31100 | 31050 | 1751 |
| 562 | 20230626 | 094400 | 4712161950 | 31050 | 31050 | 31050 | 31000 | 562 |
| 563 | 20230626 | 094300 | 4694712950 | 31050 | 31000 | 31050 | 30950 | 2493 |
| 564 | 20230626 | 094200 | 4617409000 | 31000 | 31000 | 31000 | 30950 | 319 |
| 565 | 20230626 | 094100 | 4607520250 | 31000 | 31000 | 31000 | 30950 | 291 |
| 566 | 20230626 | 094000 | 4598500250 | 30950 | 30900 | 30950 | 30900 | 2467 |
| 567 | 20230626 | 093900 | 4522156650 | 30900 | 30900 | 30950 | 30900 | 592 |
| 568 | 20230626 | 093800 | 4503855300 | 30950 | 30950 | 30950 | 30900 | 929 |
| 569 | 20230626 | 093700 | 4475142000 | 30950 | 30900 | 30950 | 30900 | 272 |
| 570 | 20230626 | 093600 | 4466737050 | 30950 | 30950 | 30950 | 30900 | 983 |
| 571 | 20230626 | 093500 | 4436338700 | 30900 | 30900 | 30950 | 30900 | 1502 |
| 572 | 20230626 | 093400 | 4389926850 | 30900 | 30950 | 31000 | 30850 | 6641 |
| 573 | 20230626 | 093300 | 4184410150 | 30950 | 30950 | 31000 | 30950 | 2908 |
| 574 | 20230626 | 093200 | 4094406150 | 31000 | 30950 | 31000 | 30950 | 734 |
| 575 | 20230626 | 093100 | 4071683400 | 30950 | 31000 | 31000 | 30950 | 273 |
| 576 | 20230626 | 093000 | 4063231800 | 30950 | 31050 | 31050 | 30950 | 1630 |
| 577 | 20230626 | 092900 | 4012694300 | 31050 | 31000 | 31050 | 31000 | 644 |
| 578 | 20230626 | 092800 | 3992729600 | 31050 | 31000 | 31050 | 31000 | 798 |
| 579 | 20230626 | 092700 | 3967985750 | 31000 | 31050 | 31050 | 31000 | 752 |
| 580 | 20230626 | 092600 | 3944661650 | 31050 | 31050 | 31050 | 31000 | 643 |
| 581 | 20230626 | 092500 | 3924703500 | 31050 | 31050 | 31050 | 31000 | 2037 |
| 582 | 20230626 | 092400 | 3861455800 | 31050 | 31050 | 31050 | 31000 | 4545 |
| 583 | 20230626 | 092300 | 3720418500 | 31000 | 31000 | 31000 | 30950 | 3603 |
| 584 | 20230626 | 092200 | 3608757550 | 31000 | 31050 | 31050 | 30950 | 3062 |
| 585 | 20230626 | 092100 | 3513890650 | 31000 | 31100 | 31100 | 31000 | 2296 |
| 586 | 20230626 | 092000 | 3442519800 | 31100 | 31300 | 31300 | 31050 | 2497 |
| 587 | 20230626 | 091900 | 3364564000 | 31300 | 31000 | 31350 | 31000 | 23756 |
| 588 | 20230626 | 091800 | 2625636600 | 31000 | 31000 | 31000 | 30950 | 2983 |
| 589 | 20230626 | 091700 | 2533206900 | 31050 | 30900 | 31050 | 30850 | 4441 |
| 590 | 20230626 | 091600 | 2395837700 | 30850 | 30800 | 30850 | 30750 | 3885 |
| 591 | 20230626 | 091500 | 2276072400 | 30800 | 30750 | 30800 | 30700 | 7292 |
| 592 | 20230626 | 091400 | 2051886600 | 30800 | 30800 | 30800 | 30700 | 3409 |
| 593 | 20230626 | 091300 | 1947137900 | 30800 | 30650 | 30800 | 30600 | 5840 |
| 594 | 20230626 | 091200 | 1767622850 | 30650 | 30650 | 30700 | 30600 | 5982 |
| 595 | 20230626 | 091100 | 1584292750 | 30700 | 30700 | 30750 | 30650 | 5658 |
| 596 | 20230626 | 091000 | 1410624950 | 30750 | 30750 | 30750 | 30700 | 821 |
| 597 | 20230626 | 090900 | 1385390200 | 30750 | 30750 | 30800 | 30700 | 4924 |
| 598 | 20230626 | 090800 | 1233935100 | 30800 | 30750 | 30800 | 30700 | 2015 |
| 599 | 20230626 | 090700 | 1171904350 | 30750 | 30800 | 30850 | 30750 | 6250 |
| 600 | 20230626 | 090600 | 979502950 | 30800 | 30750 | 30800 | 30700 | 3647 |
| 601 | 20230626 | 090500 | 867381550 | 30750 | 30750 | 30750 | 30700 | 6939 |
| 602 | 20230626 | 090400 | 654167100 | 30700 | 30750 | 30750 | 30700 | 2056 |
| 603 | 20230626 | 090300 | 591016700 | 30750 | 30800 | 30800 | 30700 | 4447 |
| 604 | 20230626 | 090200 | 454144050 | 30800 | 30950 | 30950 | 30750 | 4306 |
| 605 | 20230626 | 090100 | 321152000 | 30950 | 31100 | 31100 | 30950 | 932 |
| 606 | 20230626 | 090000 | 292267400 | 31050 | 30950 | 31050 | 30800 | 9361 |