31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 183300 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 19172 |
| 3 | 20230626 | 183200 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 4 | 20230626 | 183100 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 5 | 20230626 | 183000 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 6 | 20230626 | 182900 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 7 | 20230626 | 182800 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 8 | 20230626 | 182700 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 9 | 20230626 | 182600 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 10 | 20230626 | 182500 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 11 | 20230626 | 182400 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 12 | 20230626 | 182300 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 13 | 20230626 | 182200 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 14 | 20230626 | 182100 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 15 | 20230626 | 182000 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 16 | 20230626 | 181900 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 17 | 20230626 | 181800 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 18 | 20230626 | 181700 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 19 | 20230626 | 181600 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 20 | 20230626 | 181500 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 21 | 20230626 | 181400 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 22 | 20230626 | 181300 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 23 | 20230626 | 181200 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 24 | 20230626 | 181100 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 25 | 20230626 | 181000 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 26 | 20230626 | 180900 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 27 | 20230626 | 180800 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 28 | 20230626 | 180700 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 29 | 20230626 | 180600 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 30 | 20230626 | 180500 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 31 | 20230626 | 180400 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 32 | 20230626 | 180300 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 19172 |
| 33 | 20230626 | 180200 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 34 | 20230626 | 180100 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 35 | 20230626 | 180000 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 36 | 20230626 | 175900 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 37 | 20230626 | 175800 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 38 | 20230626 | 175700 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 39 | 20230626 | 175600 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 40 | 20230626 | 175500 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 41 | 20230626 | 175400 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 42 | 20230626 | 175300 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 43 | 20230626 | 175200 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 44 | 20230626 | 175100 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 45 | 20230626 | 175000 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 46 | 20230626 | 174900 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 47 | 20230626 | 174800 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 48 | 20230626 | 174700 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 49 | 20230626 | 174600 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 50 | 20230626 | 174500 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 51 | 20230626 | 174400 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 52 | 20230626 | 174300 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 53 | 20230626 | 174200 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 54 | 20230626 | 174100 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 55 | 20230626 | 174000 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 56 | 20230626 | 173900 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 57 | 20230626 | 173800 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 58 | 20230626 | 173700 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 59 | 20230626 | 173600 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 60 | 20230626 | 173500 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 61 | 20230626 | 173400 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 62 | 20230626 | 173300 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 19172 |
| 63 | 20230626 | 173200 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 64 | 20230626 | 173100 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 65 | 20230626 | 173000 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 66 | 20230626 | 172900 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 67 | 20230626 | 172800 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 68 | 20230626 | 172700 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 69 | 20230626 | 172600 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 70 | 20230626 | 172500 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 71 | 20230626 | 172400 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 72 | 20230626 | 172300 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 73 | 20230626 | 172200 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 74 | 20230626 | 172100 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 75 | 20230626 | 172000 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 76 | 20230626 | 171900 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 77 | 20230626 | 171800 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 78 | 20230626 | 171700 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 79 | 20230626 | 171600 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 80 | 20230626 | 171500 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 81 | 20230626 | 171400 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 82 | 20230626 | 171300 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 83 | 20230626 | 171200 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 84 | 20230626 | 171100 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 85 | 20230626 | 171000 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 86 | 20230626 | 170900 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 87 | 20230626 | 170800 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 88 | 20230626 | 170700 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 89 | 20230626 | 170600 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 90 | 20230626 | 170500 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 91 | 20230626 | 170400 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 92 | 20230626 | 170300 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 19172 |
| 93 | 20230626 | 170200 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 94 | 20230626 | 170100 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 95 | 20230626 | 170000 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 96 | 20230626 | 165900 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 97 | 20230626 | 165800 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 98 | 20230626 | 165700 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 99 | 20230626 | 165600 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 100 | 20230626 | 165500 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 101 | 20230626 | 165400 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 102 | 20230626 | 165300 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 103 | 20230626 | 165200 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 104 | 20230626 | 165100 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 105 | 20230626 | 165000 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 106 | 20230626 | 164900 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 107 | 20230626 | 164800 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 108 | 20230626 | 164700 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 109 | 20230626 | 164600 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 110 | 20230626 | 164500 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 111 | 20230626 | 164400 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 112 | 20230626 | 164300 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 113 | 20230626 | 164200 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 114 | 20230626 | 164100 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 115 | 20230626 | 164000 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 116 | 20230626 | 163900 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 117 | 20230626 | 163800 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 118 | 20230626 | 163700 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 119 | 20230626 | 163600 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 120 | 20230626 | 163500 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 121 | 20230626 | 163400 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 122 | 20230626 | 163300 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 19172 |
| 123 | 20230626 | 163200 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 124 | 20230626 | 163100 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 125 | 20230626 | 163000 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 126 | 20230626 | 162900 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 127 | 20230626 | 162800 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 128 | 20230626 | 162700 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 129 | 20230626 | 162600 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 130 | 20230626 | 162500 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 131 | 20230626 | 162400 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 132 | 20230626 | 162300 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 133 | 20230626 | 162200 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 134 | 20230626 | 162100 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 135 | 20230626 | 162000 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 136 | 20230626 | 161900 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 137 | 20230626 | 161800 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 138 | 20230626 | 161700 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 139 | 20230626 | 161600 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 140 | 20230626 | 161500 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 141 | 20230626 | 161400 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 142 | 20230626 | 161300 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 143 | 20230626 | 161200 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 144 | 20230626 | 161100 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 145 | 20230626 | 161000 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 146 | 20230626 | 160900 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 147 | 20230626 | 160800 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 148 | 20230626 | 160700 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 149 | 20230626 | 160600 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 150 | 20230626 | 160500 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 151 | 20230626 | 160400 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 152 | 20230626 | 160300 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 19172 |
| 153 | 20230626 | 160200 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 154 | 20230626 | 160100 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 155 | 20230626 | 160000 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 156 | 20230626 | 155900 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 157 | 20230626 | 155800 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 158 | 20230626 | 155700 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 159 | 20230626 | 155600 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 160 | 20230626 | 155500 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 161 | 20230626 | 155400 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 162 | 20230626 | 155300 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 163 | 20230626 | 155200 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 164 | 20230626 | 155100 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 165 | 20230626 | 155000 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 166 | 20230626 | 154900 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 167 | 20230626 | 154800 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 168 | 20230626 | 154700 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 169 | 20230626 | 154600 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 170 | 20230626 | 154500 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 171 | 20230626 | 154400 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 172 | 20230626 | 154300 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 173 | 20230626 | 154200 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 174 | 20230626 | 154100 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 175 | 20230626 | 154000 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 176 | 20230626 | 153900 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 177 | 20230626 | 153800 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 178 | 20230626 | 153700 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 179 | 20230626 | 153600 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 180 | 20230626 | 153500 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 181 | 20230626 | 153400 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 182 | 20230626 | 153300 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 19172 |
| 183 | 20230626 | 153200 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 184 | 20230626 | 153100 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 185 | 20230626 | 153000 | 39075763600 | 43300 | 43300 | 43300 | 43300 | 19172 |
| 186 | 20230626 | 152900 | 38245616000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 187 | 20230626 | 152800 | 38245616000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 188 | 20230626 | 152700 | 38245616000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 189 | 20230626 | 152600 | 38245616000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 190 | 20230626 | 152500 | 38245616000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 191 | 20230626 | 152400 | 38245616000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 192 | 20230626 | 152300 | 38245616000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 193 | 20230626 | 152200 | 38245616000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 194 | 20230626 | 152100 | 38245616000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 195 | 20230626 | 152000 | 38245616000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 196 | 20230626 | 151900 | 38245616000 | 43400 | 43550 | 43550 | 43350 | 4669 |
| 197 | 20230626 | 151800 | 38042908000 | 43600 | 43400 | 43700 | 43350 | 10122 |
| 198 | 20230626 | 151700 | 37603262300 | 43350 | 43450 | 43450 | 43350 | 7021 |
| 199 | 20230626 | 151600 | 37298494400 | 43450 | 43500 | 43500 | 43400 | 6061 |
| 200 | 20230626 | 151500 | 37035196000 | 43500 | 43450 | 43550 | 43400 | 6381 |
| 201 | 20230626 | 151400 | 36757784850 | 43450 | 43450 | 43500 | 43400 | 1706 |
| 202 | 20230626 | 151300 | 36683665500 | 43450 | 43500 | 43500 | 43450 | 2371 |
| 203 | 20230626 | 151200 | 36580608300 | 43500 | 43550 | 43550 | 43500 | 1549 |
| 204 | 20230626 | 151100 | 36513211550 | 43550 | 43550 | 43600 | 43450 | 3222 |
| 205 | 20230626 | 151000 | 36372980600 | 43550 | 43400 | 43600 | 43350 | 9525 |
| 206 | 20230626 | 150900 | 35959276200 | 43400 | 43400 | 43450 | 43350 | 1046 |
| 207 | 20230626 | 150800 | 35913880900 | 43450 | 43450 | 43500 | 43350 | 1942 |
| 208 | 20230626 | 150700 | 35829540550 | 43500 | 43450 | 43500 | 43300 | 8662 |
| 209 | 20230626 | 150600 | 35453528150 | 43500 | 43550 | 43550 | 43450 | 4453 |
| 210 | 20230626 | 150500 | 35259746100 | 43550 | 43550 | 43600 | 43550 | 2885 |
| 211 | 20230626 | 150400 | 35134100700 | 43550 | 43550 | 43600 | 43550 | 1271 |
| 212 | 20230626 | 150300 | 35078735200 | 43550 | 43550 | 43600 | 43550 | 1303 |
| 213 | 20230626 | 150200 | 35021987550 | 43550 | 43650 | 43700 | 43550 | 3816 |
| 214 | 20230626 | 150100 | 34855631850 | 43700 | 43700 | 43700 | 43600 | 1341 |
| 215 | 20230626 | 150000 | 34797121950 | 43700 | 43650 | 43800 | 43650 | 321 |
| 216 | 20230626 | 145900 | 34783096900 | 43650 | 43650 | 43700 | 43650 | 1031 |
| 217 | 20230626 | 145800 | 34738082450 | 43700 | 43700 | 43700 | 43650 | 1389 |
| 218 | 20230626 | 145700 | 34677431800 | 43700 | 43750 | 43800 | 43650 | 652 |
| 219 | 20230626 | 145600 | 34648935950 | 43800 | 43750 | 43900 | 43700 | 1404 |
| 220 | 20230626 | 145500 | 34587443400 | 43650 | 43600 | 43650 | 43600 | 1102 |
| 221 | 20230626 | 145400 | 34539350250 | 43600 | 43650 | 43650 | 43550 | 1747 |
| 222 | 20230626 | 145300 | 34463230750 | 43650 | 43700 | 43750 | 43600 | 1290 |
| 223 | 20230626 | 145200 | 34406895550 | 43750 | 43850 | 43850 | 43750 | 2018 |
| 224 | 20230626 | 145100 | 34318571850 | 43800 | 43800 | 43850 | 43800 | 93 |
| 225 | 20230626 | 145000 | 34314498300 | 43800 | 43800 | 43800 | 43700 | 1304 |
| 226 | 20230626 | 144900 | 34257447350 | 43800 | 43850 | 43900 | 43750 | 1973 |
| 227 | 20230626 | 144800 | 34170969200 | 43850 | 43900 | 43950 | 43850 | 1943 |
| 228 | 20230626 | 144700 | 34085678950 | 43900 | 44000 | 44000 | 43900 | 683 |
| 229 | 20230626 | 144600 | 34055661200 | 43950 | 43900 | 43950 | 43900 | 386 |
| 230 | 20230626 | 144500 | 34038700650 | 43900 | 44000 | 44000 | 43900 | 1795 |
| 231 | 20230626 | 144400 | 33959854850 | 44000 | 43950 | 44000 | 43900 | 545 |
| 232 | 20230626 | 144300 | 33935899950 | 43950 | 43950 | 43950 | 43900 | 124 |
| 233 | 20230626 | 144200 | 33930450500 | 43950 | 43900 | 44000 | 43900 | 292 |
| 234 | 20230626 | 144100 | 33917615750 | 44000 | 44000 | 44000 | 43900 | 657 |
| 235 | 20230626 | 144000 | 33888760200 | 43900 | 44050 | 44050 | 43850 | 1260 |
| 236 | 20230626 | 143900 | 33833436250 | 44050 | 44000 | 44050 | 44000 | 1431 |
| 237 | 20230626 | 143800 | 33770458850 | 44100 | 44050 | 44100 | 44000 | 2211 |
| 238 | 20230626 | 143700 | 33673036100 | 44000 | 44050 | 44100 | 44000 | 1799 |
| 239 | 20230626 | 143600 | 33593761900 | 44050 | 43950 | 44050 | 43950 | 1585 |
| 240 | 20230626 | 143500 | 33524005450 | 43950 | 43950 | 44000 | 43900 | 2629 |
| 241 | 20230626 | 143400 | 33408456800 | 43950 | 43800 | 43950 | 43800 | 2906 |
| 242 | 20230626 | 143300 | 33280957650 | 43800 | 43700 | 43800 | 43700 | 992 |
| 243 | 20230626 | 143200 | 33237540300 | 43700 | 43700 | 43750 | 43700 | 313 |
| 244 | 20230626 | 143100 | 33223858150 | 43700 | 43750 | 43750 | 43700 | 323 |
| 245 | 20230626 | 143000 | 33209735350 | 43750 | 43700 | 43800 | 43700 | 703 |
| 246 | 20230626 | 142900 | 33178974000 | 43700 | 43750 | 43850 | 43700 | 1936 |
| 247 | 20230626 | 142800 | 33094236050 | 43700 | 43750 | 43750 | 43650 | 668 |
| 248 | 20230626 | 142700 | 33065042450 | 43750 | 43600 | 43800 | 43500 | 1029 |
| 249 | 20230626 | 142600 | 33020096750 | 43450 | 43500 | 43650 | 43400 | 3503 |
| 250 | 20230626 | 142500 | 32867731550 | 43500 | 43550 | 43600 | 43400 | 6150 |
| 251 | 20230626 | 142400 | 32600261250 | 43550 | 43600 | 43600 | 43500 | 5509 |
| 252 | 20230626 | 142300 | 32360369100 | 43600 | 43600 | 43600 | 43550 | 2524 |
| 253 | 20230626 | 142200 | 32250394150 | 43600 | 43650 | 43650 | 43600 | 409 |
| 254 | 20230626 | 142100 | 32232561350 | 43600 | 43600 | 43650 | 43600 | 1192 |
| 255 | 20230626 | 142000 | 32180588800 | 43600 | 43600 | 43650 | 43600 | 1016 |
| 256 | 20230626 | 141900 | 32136286100 | 43600 | 43650 | 43700 | 43600 | 2164 |
| 257 | 20230626 | 141800 | 32041884950 | 43650 | 43700 | 43700 | 43600 | 3661 |
| 258 | 20230626 | 141700 | 31882174400 | 43700 | 43750 | 43750 | 43700 | 870 |
| 259 | 20230626 | 141600 | 31844149250 | 43750 | 43700 | 43800 | 43650 | 1857 |
| 260 | 20230626 | 141500 | 31763003700 | 43750 | 43750 | 43800 | 43700 | 2210 |
| 261 | 20230626 | 141400 | 31666365600 | 43750 | 43750 | 43800 | 43750 | 924 |
| 262 | 20230626 | 141300 | 31625940550 | 43750 | 43800 | 43800 | 43700 | 2148 |
| 263 | 20230626 | 141200 | 31531967550 | 43800 | 43850 | 43850 | 43800 | 1693 |
| 264 | 20230626 | 141100 | 31457811300 | 43800 | 43900 | 43900 | 43800 | 1822 |
| 265 | 20230626 | 141000 | 31377901800 | 43900 | 43900 | 43900 | 43850 | 177 |
| 266 | 20230626 | 140900 | 31370133500 | 43900 | 43900 | 43900 | 43850 | 404 |
| 267 | 20230626 | 140800 | 31352415650 | 43900 | 43850 | 43900 | 43850 | 503 |
| 268 | 20230626 | 140700 | 31330346300 | 43900 | 43900 | 43900 | 43850 | 670 |
| 269 | 20230626 | 140600 | 31300942300 | 43850 | 43850 | 43900 | 43850 | 459 |
| 270 | 20230626 | 140500 | 31280808800 | 43900 | 43900 | 43900 | 43900 | 141 |
| 271 | 20230626 | 140400 | 31274618900 | 43900 | 43900 | 43900 | 43850 | 840 |
| 272 | 20230626 | 140300 | 31237746450 | 43900 | 43850 | 43900 | 43850 | 290 |
| 273 | 20230626 | 140200 | 31225029900 | 43850 | 43850 | 43900 | 43850 | 1044 |
| 274 | 20230626 | 140100 | 31179245250 | 43900 | 43900 | 43900 | 43850 | 920 |
| 275 | 20230626 | 140000 | 31138885600 | 43850 | 43950 | 44000 | 43850 | 948 |
| 276 | 20230626 | 135900 | 31097252350 | 44000 | 43850 | 44000 | 43850 | 669 |
| 277 | 20230626 | 135800 | 31067864400 | 43850 | 43800 | 43900 | 43800 | 324 |
| 278 | 20230626 | 135700 | 31053651700 | 43800 | 43950 | 43950 | 43800 | 876 |
| 279 | 20230626 | 135600 | 31015271200 | 43950 | 43800 | 43950 | 43800 | 1041 |
| 280 | 20230626 | 135500 | 30969641450 | 43800 | 43900 | 43900 | 43800 | 272 |
| 281 | 20230626 | 135400 | 30957723050 | 43900 | 43900 | 43900 | 43800 | 236 |
| 282 | 20230626 | 135300 | 30947362750 | 43800 | 43800 | 43900 | 43750 | 204 |
| 283 | 20230626 | 135200 | 30938427100 | 43900 | 43750 | 43900 | 43750 | 216 |
| 284 | 20230626 | 135100 | 30928961600 | 43950 | 43800 | 43950 | 43750 | 849 |
| 285 | 20230626 | 135000 | 30891761900 | 43750 | 43850 | 43850 | 43750 | 748 |
| 286 | 20230626 | 134900 | 30859011650 | 43850 | 43950 | 43950 | 43800 | 2467 |
| 287 | 20230626 | 134800 | 30750803050 | 43950 | 44000 | 44050 | 43950 | 426 |
| 288 | 20230626 | 134700 | 30732063400 | 44000 | 44000 | 44000 | 43950 | 486 |
| 289 | 20230626 | 134600 | 30710691250 | 44000 | 44100 | 44100 | 43950 | 2892 |
| 290 | 20230626 | 134500 | 30583330000 | 44100 | 44100 | 44100 | 44100 | 562 |
| 291 | 20230626 | 134400 | 30558545800 | 44050 | 44100 | 44150 | 44050 | 620 |
| 292 | 20230626 | 134300 | 30531210500 | 44100 | 44150 | 44150 | 44050 | 1244 |
| 293 | 20230626 | 134200 | 30476291300 | 44150 | 44000 | 44150 | 44000 | 1835 |
| 294 | 20230626 | 134100 | 30395403550 | 44050 | 43950 | 44050 | 43950 | 1629 |
| 295 | 20230626 | 134000 | 30323713800 | 43950 | 43900 | 43950 | 43800 | 391 |
| 296 | 20230626 | 133900 | 30306559100 | 43850 | 43750 | 43850 | 43750 | 1223 |
| 297 | 20230626 | 133800 | 30253009250 | 43750 | 43750 | 43800 | 43700 | 1111 |
| 298 | 20230626 | 133700 | 30204396400 | 43700 | 43750 | 43750 | 43700 | 1260 |
| 299 | 20230626 | 133600 | 30149295550 | 43700 | 43700 | 43750 | 43700 | 1283 |
| 300 | 20230626 | 133500 | 30093227650 | 43700 | 43700 | 43750 | 43650 | 219 |
| 301 | 20230626 | 133400 | 30083657900 | 43650 | 43750 | 43750 | 43650 | 2142 |
| 302 | 20230626 | 133300 | 29990036150 | 43750 | 43700 | 43800 | 43700 | 827 |
| 303 | 20230626 | 133200 | 29953869500 | 43750 | 43800 | 43800 | 43650 | 3602 |
| 304 | 20230626 | 133100 | 29796448150 | 43800 | 43800 | 43800 | 43750 | 362 |
| 305 | 20230626 | 133000 | 29780603550 | 43850 | 43950 | 44000 | 43800 | 2473 |
| 306 | 20230626 | 132900 | 29672193200 | 43950 | 43950 | 44000 | 43900 | 477 |
| 307 | 20230626 | 132800 | 29651229150 | 44000 | 43900 | 44000 | 43900 | 612 |
| 308 | 20230626 | 132700 | 29624312850 | 44000 | 44050 | 44100 | 43850 | 1258 |
| 309 | 20230626 | 132600 | 29569011900 | 44050 | 44000 | 44050 | 43950 | 930 |
| 310 | 20230626 | 132500 | 29528079100 | 44000 | 43850 | 44000 | 43850 | 2003 |
| 311 | 20230626 | 132400 | 29440051050 | 43850 | 43850 | 43900 | 43800 | 387 |
| 312 | 20230626 | 132300 | 29423087600 | 43850 | 43850 | 43900 | 43750 | 1745 |
| 313 | 20230626 | 132200 | 29346655350 | 43800 | 43800 | 43800 | 43750 | 1157 |
| 314 | 20230626 | 132100 | 29295987750 | 43800 | 43800 | 43850 | 43750 | 1095 |
| 315 | 20230626 | 132000 | 29248042850 | 43750 | 43800 | 43800 | 43700 | 1467 |
| 316 | 20230626 | 131900 | 29183812700 | 43800 | 43900 | 43950 | 43800 | 1409 |
| 317 | 20230626 | 131800 | 29122010200 | 43950 | 43800 | 43950 | 43800 | 654 |
| 318 | 20230626 | 131700 | 29093312050 | 43800 | 43650 | 43850 | 43600 | 382 |
| 319 | 20230626 | 131600 | 29076610100 | 43600 | 43600 | 43700 | 43600 | 2652 |
| 320 | 20230626 | 131500 | 28960914950 | 43650 | 43550 | 43650 | 43550 | 3345 |
| 321 | 20230626 | 131400 | 28815109000 | 43550 | 43750 | 43800 | 43550 | 6509 |
| 322 | 20230626 | 131300 | 28530849700 | 43800 | 43900 | 43950 | 43800 | 3542 |
| 323 | 20230626 | 131200 | 28375598850 | 43850 | 44000 | 44000 | 43850 | 1860 |
| 324 | 20230626 | 131100 | 28293980350 | 44000 | 43900 | 44000 | 43900 | 1294 |
| 325 | 20230626 | 131000 | 28237142100 | 43900 | 43900 | 44000 | 43850 | 1942 |
| 326 | 20230626 | 130900 | 28151856750 | 43850 | 43850 | 43950 | 43800 | 1752 |
| 327 | 20230626 | 130800 | 28075032550 | 43900 | 43950 | 44050 | 43900 | 4001 |
| 328 | 20230626 | 130700 | 27899165600 | 44000 | 43900 | 44000 | 43900 | 3192 |
| 329 | 20230626 | 130600 | 27758909350 | 43900 | 43800 | 44000 | 43650 | 4416 |
| 330 | 20230626 | 130500 | 27565134550 | 43800 | 43850 | 43850 | 43550 | 10961 |
| 331 | 20230626 | 130400 | 27086438200 | 43800 | 44250 | 44250 | 43800 | 20500 |
| 332 | 20230626 | 130300 | 26183422850 | 44200 | 44400 | 44450 | 44200 | 7840 |
| 333 | 20230626 | 130200 | 25836196150 | 44450 | 44450 | 44450 | 44350 | 120 |
| 334 | 20230626 | 130100 | 25830869150 | 44450 | 44400 | 44450 | 44350 | 110 |
| 335 | 20230626 | 130000 | 25825986650 | 44350 | 44450 | 44450 | 44350 | 75 |
| 336 | 20230626 | 125900 | 25822658400 | 44450 | 44400 | 44450 | 44400 | 141 |
| 337 | 20230626 | 125800 | 25816396150 | 44400 | 44350 | 44450 | 44350 | 847 |
| 338 | 20230626 | 125700 | 25778791700 | 44350 | 44350 | 44400 | 44300 | 4132 |
| 339 | 20230626 | 125600 | 25595530100 | 44350 | 44400 | 44400 | 44350 | 216 |
| 340 | 20230626 | 125500 | 25585947700 | 44400 | 44350 | 44400 | 44350 | 145 |
| 341 | 20230626 | 125400 | 25579513200 | 44350 | 44400 | 44400 | 44350 | 2342 |
| 342 | 20230626 | 125300 | 25475637300 | 44400 | 44400 | 44400 | 44400 | 709 |
| 343 | 20230626 | 125200 | 25444157700 | 44400 | 44400 | 44400 | 44400 | 403 |
| 344 | 20230626 | 125100 | 25426264500 | 44400 | 44400 | 44400 | 44350 | 1080 |
| 345 | 20230626 | 125000 | 25378341850 | 44400 | 44400 | 44450 | 44400 | 250 |
| 346 | 20230626 | 124900 | 25367241700 | 44400 | 44400 | 44450 | 44400 | 508 |
| 347 | 20230626 | 124800 | 25344686000 | 44400 | 44350 | 44450 | 44300 | 660 |
| 348 | 20230626 | 124700 | 25315389750 | 44350 | 44400 | 44400 | 44300 | 681 |
| 349 | 20230626 | 124600 | 25285188650 | 44350 | 44400 | 44400 | 44350 | 811 |
| 350 | 20230626 | 124500 | 25249196150 | 44400 | 44400 | 44450 | 44400 | 315 |
| 351 | 20230626 | 124400 | 25235209650 | 44400 | 44400 | 44400 | 44400 | 599 |
| 352 | 20230626 | 124300 | 25208614050 | 44450 | 44500 | 44500 | 44450 | 927 |
| 353 | 20230626 | 124200 | 25167407900 | 44500 | 44500 | 44550 | 44450 | 805 |
| 354 | 20230626 | 124100 | 25131589250 | 44550 | 44500 | 44550 | 44500 | 268 |
| 355 | 20230626 | 124000 | 25119663100 | 44500 | 44500 | 44500 | 44450 | 1505 |
| 356 | 20230626 | 123900 | 25052710900 | 44450 | 44500 | 44600 | 44450 | 438 |
| 357 | 20230626 | 123800 | 25033227750 | 44600 | 44450 | 44600 | 44450 | 112 |
| 358 | 20230626 | 123700 | 25028246550 | 44450 | 44500 | 44500 | 44450 | 124 |
| 359 | 20230626 | 123600 | 25022732150 | 44500 | 44550 | 44550 | 44500 | 136 |
| 360 | 20230626 | 123500 | 25016675150 | 44550 | 44400 | 44550 | 44400 | 216 |
| 361 | 20230626 | 123400 | 25007066100 | 44400 | 44550 | 44550 | 44400 | 1433 |
| 362 | 20230626 | 123300 | 24943404850 | 44450 | 44450 | 44600 | 44450 | 680 |
| 363 | 20230626 | 123200 | 24913140800 | 44450 | 44500 | 44500 | 44450 | 307 |
| 364 | 20230626 | 123100 | 24899482650 | 44550 | 44500 | 44600 | 44500 | 17 |
| 365 | 20230626 | 123000 | 24898724750 | 44550 | 44450 | 44550 | 44450 | 539 |
| 366 | 20230626 | 122900 | 24874761750 | 44450 | 44500 | 44550 | 44450 | 770 |
| 367 | 20230626 | 122800 | 24840506700 | 44500 | 44500 | 44600 | 44500 | 429 |
| 368 | 20230626 | 122700 | 24821397800 | 44550 | 44600 | 44600 | 44500 | 336 |
| 369 | 20230626 | 122600 | 24806413950 | 44500 | 44600 | 44600 | 44500 | 721 |
| 370 | 20230626 | 122500 | 24774258400 | 44600 | 44400 | 44600 | 44350 | 199 |
| 371 | 20230626 | 122400 | 24765391950 | 44400 | 44500 | 44550 | 44400 | 479 |
| 372 | 20230626 | 122300 | 24744091000 | 44400 | 44400 | 44500 | 44350 | 292 |
| 373 | 20230626 | 122200 | 24731110600 | 44400 | 44350 | 44400 | 44350 | 84 |
| 374 | 20230626 | 122100 | 24727384500 | 44500 | 44400 | 44500 | 44350 | 175 |
| 375 | 20230626 | 122000 | 24719608850 | 44400 | 44350 | 44400 | 44350 | 145 |
| 376 | 20230626 | 121900 | 24713176900 | 44300 | 44400 | 44400 | 44300 | 1294 |
| 377 | 20230626 | 121800 | 24655784450 | 44450 | 44450 | 44500 | 44400 | 710 |
| 378 | 20230626 | 121700 | 24624239250 | 44400 | 44550 | 44550 | 44400 | 589 |
| 379 | 20230626 | 121600 | 24598037500 | 44550 | 44450 | 44600 | 44450 | 119 |
| 380 | 20230626 | 121500 | 24592742200 | 44450 | 44500 | 44600 | 44450 | 127 |
| 381 | 20230626 | 121400 | 24587088950 | 44450 | 44500 | 44550 | 44400 | 923 |
| 382 | 20230626 | 121300 | 24546045700 | 44500 | 44400 | 44500 | 44400 | 1301 |
| 383 | 20230626 | 121200 | 24488251450 | 44400 | 44350 | 44450 | 44350 | 1745 |
| 384 | 20230626 | 121100 | 24410779550 | 44350 | 44350 | 44350 | 44300 | 1354 |
| 385 | 20230626 | 121000 | 24350730600 | 44300 | 44300 | 44350 | 44300 | 689 |
| 386 | 20230626 | 120900 | 24320207350 | 44300 | 44300 | 44300 | 44250 | 242 |
| 387 | 20230626 | 120800 | 24309490300 | 44300 | 44300 | 44350 | 44300 | 787 |
| 388 | 20230626 | 120700 | 24274621400 | 44300 | 44350 | 44350 | 44300 | 840 |
| 389 | 20230626 | 120600 | 24237390900 | 44300 | 44300 | 44300 | 44300 | 597 |
| 390 | 20230626 | 120500 | 24210943800 | 44300 | 44300 | 44300 | 44250 | 1069 |
| 391 | 20230626 | 120400 | 24163631750 | 44300 | 44400 | 44400 | 44250 | 3201 |
| 392 | 20230626 | 120300 | 24021868050 | 44400 | 44400 | 44400 | 44350 | 351 |
| 393 | 20230626 | 120200 | 24006290150 | 44300 | 44350 | 44350 | 44300 | 2100 |
| 394 | 20230626 | 120100 | 23913218350 | 44350 | 44450 | 44450 | 44300 | 3343 |
| 395 | 20230626 | 120000 | 23764739900 | 44500 | 44450 | 44500 | 44450 | 605 |
| 396 | 20230626 | 115900 | 23737826200 | 44500 | 44550 | 44550 | 44500 | 1310 |
| 397 | 20230626 | 115800 | 23679511900 | 44600 | 44650 | 44650 | 44600 | 351 |
| 398 | 20230626 | 115700 | 23663854850 | 44650 | 44650 | 44700 | 44600 | 97 |
| 399 | 20230626 | 115600 | 23659525900 | 44600 | 44700 | 44750 | 44600 | 256 |
| 400 | 20230626 | 115500 | 23648093300 | 44750 | 44550 | 44750 | 44550 | 263 |
| 401 | 20230626 | 115400 | 23636342550 | 44650 | 44650 | 44700 | 44550 | 801 |
| 402 | 20230626 | 115300 | 23600597600 | 44650 | 44700 | 44750 | 44600 | 297 |
| 403 | 20230626 | 115200 | 23587335350 | 44650 | 44550 | 44650 | 44550 | 179 |
| 404 | 20230626 | 115100 | 23579350850 | 44550 | 44550 | 44600 | 44550 | 393 |
| 405 | 20230626 | 115000 | 23561833350 | 44550 | 44550 | 44650 | 44550 | 451 |
| 406 | 20230626 | 114900 | 23541725000 | 44600 | 44600 | 44600 | 44600 | 54 |
| 407 | 20230626 | 114800 | 23539316600 | 44550 | 44500 | 44600 | 44500 | 561 |
| 408 | 20230626 | 114700 | 23514323050 | 44550 | 44550 | 44550 | 44500 | 251 |
| 409 | 20230626 | 114600 | 23503150150 | 44550 | 44550 | 44550 | 44550 | 412 |
| 410 | 20230626 | 114500 | 23484795550 | 44600 | 44650 | 44650 | 44600 | 398 |
| 411 | 20230626 | 114400 | 23467043950 | 44650 | 44750 | 44750 | 44650 | 208 |
| 412 | 20230626 | 114300 | 23457756250 | 44650 | 44750 | 44800 | 44650 | 358 |
| 413 | 20230626 | 114200 | 23441750500 | 44750 | 44700 | 44750 | 44650 | 380 |
| 414 | 20230626 | 114100 | 23424760500 | 44650 | 44700 | 44700 | 44650 | 254 |
| 415 | 20230626 | 114000 | 23413416300 | 44700 | 44750 | 44750 | 44650 | 111 |
| 416 | 20230626 | 113900 | 23408456500 | 44800 | 44650 | 44800 | 44650 | 631 |
| 417 | 20230626 | 113800 | 23380262550 | 44650 | 44550 | 44650 | 44500 | 475 |
| 418 | 20230626 | 113700 | 23359103000 | 44550 | 44550 | 44550 | 44500 | 436 |
| 419 | 20230626 | 113600 | 23339684200 | 44500 | 44650 | 44650 | 44500 | 707 |
| 420 | 20230626 | 113500 | 23308212800 | 44550 | 44550 | 44600 | 44550 | 139 |
| 421 | 20230626 | 113400 | 23302019100 | 44550 | 44550 | 44600 | 44550 | 281 |
| 422 | 20230626 | 113300 | 23289498650 | 44550 | 44550 | 44600 | 44550 | 1403 |
| 423 | 20230626 | 113200 | 23226991900 | 44550 | 44600 | 44650 | 44550 | 3400 |
| 424 | 20230626 | 113100 | 23075471750 | 44650 | 44750 | 44750 | 44600 | 3504 |
| 425 | 20230626 | 113000 | 22918899800 | 44800 | 44750 | 44800 | 44750 | 198 |
| 426 | 20230626 | 112900 | 22910039250 | 44750 | 44750 | 44750 | 44750 | 389 |
| 427 | 20230626 | 112800 | 22892631500 | 44750 | 44750 | 44800 | 44750 | 790 |
| 428 | 20230626 | 112700 | 22857257050 | 44800 | 44850 | 44850 | 44800 | 217 |
| 429 | 20230626 | 112600 | 22847534050 | 44800 | 44800 | 44800 | 44800 | 410 |
| 430 | 20230626 | 112500 | 22829166050 | 44800 | 44800 | 44800 | 44800 | 661 |
| 431 | 20230626 | 112400 | 22799553250 | 44850 | 44850 | 44850 | 44750 | 492 |
| 432 | 20230626 | 112300 | 22777511250 | 44800 | 44800 | 44850 | 44800 | 822 |
| 433 | 20230626 | 112200 | 22740683050 | 44850 | 44900 | 44900 | 44850 | 1835 |
| 434 | 20230626 | 112100 | 22658335400 | 44950 | 45050 | 45050 | 44900 | 1885 |
| 435 | 20230626 | 112000 | 22573537650 | 45050 | 45050 | 45100 | 45050 | 524 |
| 436 | 20230626 | 111900 | 22549916800 | 45050 | 45050 | 45100 | 45000 | 673 |
| 437 | 20230626 | 111800 | 22519613650 | 45050 | 45050 | 45100 | 45000 | 1795 |
| 438 | 20230626 | 111700 | 22438719500 | 45100 | 45000 | 45100 | 45000 | 1137 |
| 439 | 20230626 | 111600 | 22387496900 | 45050 | 45000 | 45050 | 44950 | 1690 |
| 440 | 20230626 | 111500 | 22311400050 | 45000 | 45000 | 45000 | 44950 | 636 |
| 441 | 20230626 | 111400 | 22282791600 | 45000 | 44900 | 45000 | 44900 | 497 |
| 442 | 20230626 | 111300 | 22260459950 | 44900 | 44900 | 45000 | 44850 | 899 |
| 443 | 20230626 | 111200 | 22220066350 | 44900 | 44850 | 44900 | 44800 | 1220 |
| 444 | 20230626 | 111100 | 22165352200 | 44850 | 44800 | 44850 | 44800 | 375 |
| 445 | 20230626 | 111000 | 22148536900 | 44800 | 44850 | 44850 | 44800 | 427 |
| 446 | 20230626 | 110900 | 22129394000 | 44800 | 44800 | 44850 | 44800 | 751 |
| 447 | 20230626 | 110800 | 22095747700 | 44800 | 44800 | 44850 | 44800 | 302 |
| 448 | 20230626 | 110700 | 22082215400 | 44800 | 44800 | 44850 | 44800 | 260 |
| 449 | 20230626 | 110600 | 22070566750 | 44800 | 44850 | 44850 | 44800 | 1217 |
| 450 | 20230626 | 110500 | 22016031200 | 44850 | 44800 | 44850 | 44800 | 1158 |
| 451 | 20230626 | 110400 | 21964114850 | 44800 | 44800 | 44800 | 44750 | 942 |
| 452 | 20230626 | 110300 | 21921947900 | 44800 | 44850 | 44850 | 44750 | 782 |
| 453 | 20230626 | 110200 | 21886889100 | 44850 | 44800 | 44900 | 44750 | 1326 |
| 454 | 20230626 | 110100 | 21827486600 | 44800 | 44950 | 45000 | 44800 | 2718 |
| 455 | 20230626 | 110000 | 21705532400 | 44900 | 44900 | 44950 | 44900 | 765 |
| 456 | 20230626 | 105900 | 21671165950 | 44950 | 44850 | 44950 | 44850 | 1402 |
| 457 | 20230626 | 105800 | 21608237050 | 44850 | 44750 | 44900 | 44750 | 1042 |
| 458 | 20230626 | 105700 | 21561536600 | 44800 | 44800 | 44850 | 44750 | 1884 |
| 459 | 20230626 | 105600 | 21477109000 | 44800 | 44700 | 44800 | 44700 | 1058 |
| 460 | 20230626 | 105500 | 21429752050 | 44700 | 44750 | 44800 | 44600 | 3379 |
| 461 | 20230626 | 105400 | 21278746850 | 44750 | 44600 | 44750 | 44600 | 1286 |
| 462 | 20230626 | 105300 | 21221308600 | 44600 | 44600 | 44650 | 44550 | 808 |
| 463 | 20230626 | 105200 | 21185280250 | 44550 | 44500 | 44550 | 44500 | 680 |
| 464 | 20230626 | 105100 | 21155005950 | 44600 | 44600 | 44600 | 44450 | 3073 |
| 465 | 20230626 | 105000 | 21018237000 | 44600 | 44500 | 44600 | 44500 | 372 |
| 466 | 20230626 | 104900 | 21001653650 | 44500 | 44500 | 44550 | 44500 | 845 |
| 467 | 20230626 | 104800 | 20964030100 | 44500 | 44400 | 44500 | 44400 | 1245 |
| 468 | 20230626 | 104700 | 20908681400 | 44400 | 44450 | 44450 | 44400 | 152 |
| 469 | 20230626 | 104600 | 20901926700 | 44450 | 44400 | 44450 | 44300 | 1021 |
| 470 | 20230626 | 104500 | 20856618850 | 44400 | 44450 | 44500 | 44350 | 293 |
| 471 | 20230626 | 104400 | 20843610900 | 44450 | 44350 | 44450 | 44350 | 64 |
| 472 | 20230626 | 104300 | 20840766900 | 44350 | 44450 | 44450 | 44300 | 1579 |
| 473 | 20230626 | 104200 | 20770738250 | 44400 | 44300 | 44400 | 44250 | 741 |
| 474 | 20230626 | 104100 | 20737907450 | 44300 | 44300 | 44350 | 44250 | 1143 |
| 475 | 20230626 | 104000 | 20687322500 | 44250 | 44350 | 44350 | 44250 | 3224 |
| 476 | 20230626 | 103900 | 20544614600 | 44300 | 44300 | 44350 | 44300 | 2491 |
| 477 | 20230626 | 103800 | 20434254350 | 44350 | 44300 | 44350 | 44300 | 1022 |
| 478 | 20230626 | 103700 | 20388972650 | 44300 | 44400 | 44450 | 44300 | 4706 |
| 479 | 20230626 | 103600 | 20180336200 | 44400 | 44450 | 44450 | 44400 | 3035 |
| 480 | 20230626 | 103500 | 20045526700 | 44450 | 44600 | 44600 | 44450 | 4486 |
| 481 | 20230626 | 103400 | 19845656600 | 44600 | 44650 | 44650 | 44600 | 539 |
| 482 | 20230626 | 103300 | 19821609850 | 44650 | 44650 | 44700 | 44650 | 306 |
| 483 | 20230626 | 103200 | 19807944800 | 44700 | 44600 | 44700 | 44550 | 552 |
| 484 | 20230626 | 103100 | 19783324400 | 44600 | 44600 | 44650 | 44600 | 281 |
| 485 | 20230626 | 103000 | 19770789400 | 44600 | 44600 | 44650 | 44550 | 729 |
| 486 | 20230626 | 102900 | 19738278200 | 44600 | 44600 | 44700 | 44550 | 652 |
| 487 | 20230626 | 102800 | 19709185900 | 44600 | 44600 | 44650 | 44600 | 588 |
| 488 | 20230626 | 102700 | 19682955700 | 44600 | 44550 | 44600 | 44500 | 316 |
| 489 | 20230626 | 102600 | 19668878350 | 44500 | 44450 | 44500 | 44400 | 1324 |
| 490 | 20230626 | 102500 | 19610016800 | 44400 | 44350 | 44450 | 44350 | 449 |
| 491 | 20230626 | 102400 | 19590098900 | 44350 | 44350 | 44450 | 44350 | 679 |
| 492 | 20230626 | 102300 | 19559984750 | 44350 | 44350 | 44350 | 44300 | 1234 |
| 493 | 20230626 | 102200 | 19505289950 | 44350 | 44500 | 44500 | 44350 | 253 |
| 494 | 20230626 | 102100 | 19494055200 | 44500 | 44500 | 44550 | 44350 | 970 |
| 495 | 20230626 | 102000 | 19450949500 | 44550 | 44350 | 44550 | 44350 | 745 |
| 496 | 20230626 | 101900 | 19417856250 | 44350 | 44300 | 44400 | 44250 | 689 |
| 497 | 20230626 | 101800 | 19387332750 | 44300 | 44300 | 44400 | 44300 | 1282 |
| 498 | 20230626 | 101700 | 19330527650 | 44300 | 44300 | 44300 | 44250 | 3867 |
| 499 | 20230626 | 101600 | 19159224050 | 44300 | 44450 | 44450 | 44300 | 2383 |
| 500 | 20230626 | 101500 | 19053540050 | 44400 | 44350 | 44400 | 44300 | 1948 |
| 501 | 20230626 | 101400 | 18967171200 | 44300 | 44350 | 44350 | 44300 | 1118 |
| 502 | 20230626 | 101300 | 18917635300 | 44350 | 44350 | 44350 | 44300 | 1293 |
| 503 | 20230626 | 101200 | 18860345250 | 44300 | 44450 | 44450 | 44300 | 5403 |
| 504 | 20230626 | 101100 | 18620607400 | 44450 | 44500 | 44500 | 44450 | 2224 |
| 505 | 20230626 | 101000 | 18521745500 | 44450 | 44450 | 44550 | 44450 | 417 |
| 506 | 20230626 | 100900 | 18503202000 | 44450 | 44550 | 44550 | 44450 | 1964 |
| 507 | 20230626 | 100800 | 18415792900 | 44550 | 44650 | 44700 | 44500 | 742 |
| 508 | 20230626 | 100700 | 18382755850 | 44700 | 44500 | 44700 | 44450 | 1769 |
| 509 | 20230626 | 100600 | 18304057250 | 44500 | 44800 | 44800 | 44500 | 2028 |
| 510 | 20230626 | 100500 | 18213577250 | 44850 | 44600 | 44850 | 44600 | 878 |
| 511 | 20230626 | 100400 | 18174318450 | 44600 | 44500 | 44600 | 44400 | 1241 |
| 512 | 20230626 | 100300 | 18119080300 | 44500 | 44600 | 44600 | 44350 | 2268 |
| 513 | 20230626 | 100200 | 18018281200 | 44350 | 44650 | 44700 | 44300 | 3948 |
| 514 | 20230626 | 100100 | 17842869950 | 44650 | 44650 | 44650 | 44450 | 3234 |
| 515 | 20230626 | 100000 | 17698819050 | 44600 | 44700 | 44700 | 44600 | 1995 |
| 516 | 20230626 | 095900 | 17609822450 | 44600 | 44850 | 44850 | 44600 | 2923 |
| 517 | 20230626 | 095800 | 17479188150 | 44850 | 44950 | 44950 | 44800 | 1741 |
| 518 | 20230626 | 095700 | 17401041400 | 44950 | 45000 | 45050 | 44900 | 656 |
| 519 | 20230626 | 095600 | 17371529950 | 45000 | 45050 | 45150 | 44900 | 2737 |
| 520 | 20230626 | 095500 | 17248230100 | 45050 | 45000 | 45100 | 44900 | 3240 |
| 521 | 20230626 | 095400 | 17102494150 | 45100 | 45000 | 45150 | 45000 | 4166 |
| 522 | 20230626 | 095300 | 16914664950 | 45000 | 45050 | 45150 | 45000 | 1975 |
| 523 | 20230626 | 095200 | 16825681300 | 45050 | 44900 | 45050 | 44900 | 2237 |
| 524 | 20230626 | 095100 | 16725024400 | 44950 | 45050 | 45100 | 44900 | 3937 |
| 525 | 20230626 | 095000 | 16547955600 | 45100 | 44850 | 45200 | 44850 | 4109 |
| 526 | 20230626 | 094900 | 16362854000 | 44850 | 44700 | 44900 | 44700 | 2665 |
| 527 | 20230626 | 094800 | 16243416750 | 44650 | 44500 | 44700 | 44450 | 2317 |
| 528 | 20230626 | 094700 | 16140174400 | 44500 | 44550 | 44550 | 44400 | 2157 |
| 529 | 20230626 | 094600 | 16044224400 | 44550 | 44650 | 44650 | 44400 | 3147 |
| 530 | 20230626 | 094500 | 15904027950 | 44650 | 44400 | 44750 | 44350 | 4778 |
| 531 | 20230626 | 094400 | 15691133600 | 44400 | 44350 | 44400 | 44250 | 5236 |
| 532 | 20230626 | 094300 | 15459208350 | 44350 | 44250 | 44450 | 44200 | 8382 |
| 533 | 20230626 | 094200 | 15088042550 | 44250 | 44650 | 44650 | 44250 | 10025 |
| 534 | 20230626 | 094100 | 14642760700 | 44550 | 44450 | 44700 | 44150 | 14779 |
| 535 | 20230626 | 094000 | 13986560300 | 44450 | 45050 | 45100 | 44400 | 23622 |
| 536 | 20230626 | 093900 | 12928608750 | 45050 | 45100 | 45150 | 45050 | 4714 |
| 537 | 20230626 | 093800 | 12716089050 | 45150 | 45150 | 45150 | 45100 | 991 |
| 538 | 20230626 | 093700 | 12671371600 | 45100 | 45150 | 45200 | 45100 | 4267 |
| 539 | 20230626 | 093600 | 12478883900 | 45150 | 45150 | 45200 | 45100 | 2785 |
| 540 | 20230626 | 093500 | 12353208000 | 45150 | 45200 | 45250 | 45150 | 4095 |
| 541 | 20230626 | 093400 | 12168271400 | 45200 | 45300 | 45300 | 45150 | 8609 |
| 542 | 20230626 | 093300 | 11778971000 | 45300 | 45400 | 45400 | 45250 | 1903 |
| 543 | 20230626 | 093200 | 11692770000 | 45300 | 45200 | 45400 | 45200 | 2064 |
| 544 | 20230626 | 093100 | 11599381900 | 45200 | 45250 | 45300 | 45200 | 8839 |
| 545 | 20230626 | 093000 | 11199580900 | 45250 | 45300 | 45300 | 45250 | 3058 |
| 546 | 20230626 | 092900 | 11061148450 | 45300 | 45350 | 45400 | 45200 | 6120 |
| 547 | 20230626 | 092800 | 10784006250 | 45300 | 45550 | 45600 | 45300 | 5433 |
| 548 | 20230626 | 092700 | 10537026800 | 45600 | 45800 | 45800 | 45550 | 7696 |
| 549 | 20230626 | 092600 | 10185398450 | 45800 | 45950 | 46000 | 45750 | 5429 |
| 550 | 20230626 | 092500 | 9936246800 | 45900 | 45800 | 45950 | 45750 | 2670 |
| 551 | 20230626 | 092400 | 9813811000 | 45800 | 45750 | 45800 | 45750 | 1562 |
| 552 | 20230626 | 092300 | 9742308200 | 45750 | 45700 | 45750 | 45700 | 2191 |
| 553 | 20230626 | 092200 | 9642133600 | 45700 | 45650 | 45750 | 45650 | 1816 |
| 554 | 20230626 | 092100 | 9559166900 | 45650 | 45600 | 45700 | 45600 | 2522 |
| 555 | 20230626 | 092000 | 9444047050 | 45650 | 45600 | 45700 | 45500 | 3097 |
| 556 | 20230626 | 091900 | 9302697150 | 45600 | 45550 | 45650 | 45450 | 2890 |
| 557 | 20230626 | 091800 | 9171113700 | 45600 | 45400 | 45600 | 45400 | 3124 |
| 558 | 20230626 | 091700 | 9029109800 | 45350 | 45400 | 45450 | 45350 | 3185 |
| 559 | 20230626 | 091600 | 8884603250 | 45400 | 45250 | 45400 | 45200 | 6468 |
| 560 | 20230626 | 091500 | 8591491700 | 45250 | 45350 | 45400 | 45200 | 7093 |
| 561 | 20230626 | 091400 | 8270244850 | 45300 | 45450 | 45500 | 45300 | 11538 |
| 562 | 20230626 | 091300 | 7746450500 | 45400 | 45600 | 45650 | 45400 | 6848 |
| 563 | 20230626 | 091200 | 7434843150 | 45600 | 45600 | 45700 | 45550 | 2876 |
| 564 | 20230626 | 091100 | 7303657750 | 45600 | 45700 | 45800 | 45600 | 3457 |
| 565 | 20230626 | 091000 | 7145612100 | 45700 | 45500 | 45750 | 45450 | 8358 |
| 566 | 20230626 | 090900 | 6764826650 | 45500 | 45650 | 45850 | 45450 | 16790 |
| 567 | 20230626 | 090800 | 5999261950 | 45650 | 45850 | 45850 | 45650 | 5065 |
| 568 | 20230626 | 090700 | 5767710500 | 45850 | 46000 | 46000 | 45800 | 6488 |
| 569 | 20230626 | 090600 | 5469831500 | 46000 | 45750 | 46000 | 45650 | 8591 |
| 570 | 20230626 | 090500 | 5076489100 | 45750 | 45300 | 45950 | 45250 | 10570 |
| 571 | 20230626 | 090400 | 4595832450 | 45300 | 46300 | 46450 | 45200 | 28757 |
| 572 | 20230626 | 090300 | 3278653700 | 46300 | 46300 | 46450 | 46100 | 6847 |
| 573 | 20230626 | 090200 | 2961931500 | 46300 | 46500 | 46500 | 46000 | 16420 |
| 574 | 20230626 | 090100 | 2204629700 | 46500 | 46350 | 46650 | 46050 | 14999 |
| 575 | 20230626 | 090000 | 1510205950 | 46500 | 46750 | 46750 | 46200 | 31227 |