34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 191900 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 17275 |
| 3 | 20230626 | 191800 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20230626 | 191700 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20230626 | 191600 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20230626 | 191500 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20230626 | 191400 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20230626 | 191300 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20230626 | 191200 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20230626 | 191100 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20230626 | 191000 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20230626 | 190900 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20230626 | 190800 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20230626 | 190700 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20230626 | 190600 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20230626 | 190500 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20230626 | 190400 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20230626 | 190300 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20230626 | 190200 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20230626 | 190100 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20230626 | 190000 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20230626 | 185900 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20230626 | 185800 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20230626 | 185700 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20230626 | 185600 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20230626 | 185500 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20230626 | 185400 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20230626 | 185300 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20230626 | 185200 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20230626 | 185100 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20230626 | 185000 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20230626 | 184900 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 17275 |
| 33 | 20230626 | 184800 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20230626 | 184700 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20230626 | 184600 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20230626 | 184500 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20230626 | 184400 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20230626 | 184300 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20230626 | 184200 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20230626 | 184100 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20230626 | 184000 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20230626 | 183900 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20230626 | 183800 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20230626 | 183700 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20230626 | 183600 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20230626 | 183500 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20230626 | 183400 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20230626 | 183300 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20230626 | 183200 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20230626 | 183100 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20230626 | 183000 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20230626 | 182900 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20230626 | 182800 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20230626 | 182700 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20230626 | 182600 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20230626 | 182500 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20230626 | 182400 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20230626 | 182300 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20230626 | 182200 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20230626 | 182100 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20230626 | 182000 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20230626 | 181900 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 17275 |
| 63 | 20230626 | 181800 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20230626 | 181700 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20230626 | 181600 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20230626 | 181500 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20230626 | 181400 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20230626 | 181300 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20230626 | 181200 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20230626 | 181100 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20230626 | 181000 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20230626 | 180900 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20230626 | 180800 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20230626 | 180700 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20230626 | 180600 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20230626 | 180500 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20230626 | 180400 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20230626 | 180300 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20230626 | 180200 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20230626 | 180100 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20230626 | 180000 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20230626 | 175900 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20230626 | 175800 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20230626 | 175700 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20230626 | 175600 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20230626 | 175500 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20230626 | 175400 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20230626 | 175300 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20230626 | 175200 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20230626 | 175100 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20230626 | 175000 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20230626 | 174900 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 17275 |
| 93 | 20230626 | 174800 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20230626 | 174700 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20230626 | 174600 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20230626 | 174500 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20230626 | 174400 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20230626 | 174300 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20230626 | 174200 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20230626 | 174100 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20230626 | 174000 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20230626 | 173900 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20230626 | 173800 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20230626 | 173700 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20230626 | 173600 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20230626 | 173500 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20230626 | 173400 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20230626 | 173300 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20230626 | 173200 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20230626 | 173100 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20230626 | 173000 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20230626 | 172900 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20230626 | 172800 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20230626 | 172700 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20230626 | 172600 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20230626 | 172500 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20230626 | 172400 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20230626 | 172300 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20230626 | 172200 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20230626 | 172100 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20230626 | 172000 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20230626 | 171900 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 17275 |
| 123 | 20230626 | 171800 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20230626 | 171700 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20230626 | 171600 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20230626 | 171500 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20230626 | 171400 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20230626 | 171300 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20230626 | 171200 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20230626 | 171100 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20230626 | 171000 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20230626 | 170900 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20230626 | 170800 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20230626 | 170700 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20230626 | 170600 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20230626 | 170500 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20230626 | 170400 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20230626 | 170300 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20230626 | 170200 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20230626 | 170100 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20230626 | 170000 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20230626 | 165900 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20230626 | 165800 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20230626 | 165700 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20230626 | 165600 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20230626 | 165500 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20230626 | 165400 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20230626 | 165300 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20230626 | 165200 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20230626 | 165100 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20230626 | 165000 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20230626 | 164900 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 17275 |
| 153 | 20230626 | 164800 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20230626 | 164700 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20230626 | 164600 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20230626 | 164500 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20230626 | 164400 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20230626 | 164300 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20230626 | 164200 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20230626 | 164100 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20230626 | 164000 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20230626 | 163900 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20230626 | 163800 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20230626 | 163700 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20230626 | 163600 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20230626 | 163500 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20230626 | 163400 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20230626 | 163300 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20230626 | 163200 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20230626 | 163100 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20230626 | 163000 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20230626 | 162900 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20230626 | 162800 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20230626 | 162700 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20230626 | 162600 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20230626 | 162500 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20230626 | 162400 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20230626 | 162300 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20230626 | 162200 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20230626 | 162100 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20230626 | 162000 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20230626 | 161900 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 17275 |
| 183 | 20230626 | 161800 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20230626 | 161700 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20230626 | 161600 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 186 | 20230626 | 161500 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 187 | 20230626 | 161400 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 188 | 20230626 | 161300 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 189 | 20230626 | 161200 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 190 | 20230626 | 161100 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 191 | 20230626 | 161000 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 192 | 20230626 | 160900 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 193 | 20230626 | 160800 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 194 | 20230626 | 160700 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 195 | 20230626 | 160600 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 196 | 20230626 | 160500 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 197 | 20230626 | 160400 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 198 | 20230626 | 160300 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 199 | 20230626 | 160200 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 200 | 20230626 | 160100 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 201 | 20230626 | 160000 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 202 | 20230626 | 155900 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 203 | 20230626 | 155800 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 204 | 20230626 | 155700 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 205 | 20230626 | 155600 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 206 | 20230626 | 155500 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 207 | 20230626 | 155400 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 208 | 20230626 | 155300 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 209 | 20230626 | 155200 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 210 | 20230626 | 155100 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 211 | 20230626 | 155000 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 212 | 20230626 | 154900 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 17275 |
| 213 | 20230626 | 154800 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 214 | 20230626 | 154700 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 215 | 20230626 | 154600 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 216 | 20230626 | 154500 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 217 | 20230626 | 154400 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 218 | 20230626 | 154300 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 219 | 20230626 | 154200 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 220 | 20230626 | 154100 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 221 | 20230626 | 154000 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 222 | 20230626 | 153900 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 223 | 20230626 | 153800 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 224 | 20230626 | 153700 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 225 | 20230626 | 153600 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 226 | 20230626 | 153500 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 227 | 20230626 | 153400 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 228 | 20230626 | 153300 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 229 | 20230626 | 153200 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 230 | 20230626 | 153100 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 231 | 20230626 | 153000 | 26787109950 | 29700 | 29700 | 29700 | 29700 | 17275 |
| 232 | 20230626 | 152900 | 26274042450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 233 | 20230626 | 152800 | 26274042450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 234 | 20230626 | 152700 | 26274042450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 235 | 20230626 | 152600 | 26274042450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 236 | 20230626 | 152500 | 26274042450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 237 | 20230626 | 152400 | 26274042450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 238 | 20230626 | 152300 | 26274042450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 239 | 20230626 | 152200 | 26274042450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 240 | 20230626 | 152100 | 26274042450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 241 | 20230626 | 152000 | 26274042450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 242 | 20230626 | 151900 | 26274042450 | 29700 | 29650 | 29750 | 29600 | 3503 |
| 243 | 20230626 | 151800 | 26170096300 | 29650 | 29700 | 29700 | 29650 | 6575 |
| 244 | 20230626 | 151700 | 25974971400 | 29700 | 29800 | 29800 | 29700 | 3264 |
| 245 | 20230626 | 151600 | 25877884100 | 29800 | 29750 | 29800 | 29750 | 4311 |
| 246 | 20230626 | 151500 | 25749433400 | 29750 | 29750 | 29800 | 29750 | 2348 |
| 247 | 20230626 | 151400 | 25679578750 | 29750 | 29700 | 29800 | 29700 | 1841 |
| 248 | 20230626 | 151300 | 25624823450 | 29750 | 29750 | 29750 | 29700 | 3209 |
| 249 | 20230626 | 151200 | 25529510250 | 29750 | 29750 | 29800 | 29750 | 7790 |
| 250 | 20230626 | 151100 | 25297704000 | 29800 | 29750 | 29800 | 29750 | 559 |
| 251 | 20230626 | 151000 | 25281072950 | 29750 | 29800 | 29800 | 29750 | 1149 |
| 252 | 20230626 | 150900 | 25246857350 | 29850 | 29800 | 29850 | 29800 | 2740 |
| 253 | 20230626 | 150800 | 25165202700 | 29850 | 29850 | 29850 | 29800 | 308 |
| 254 | 20230626 | 150700 | 25156018150 | 29900 | 29900 | 29900 | 29850 | 1134 |
| 255 | 20230626 | 150600 | 25122166150 | 29900 | 29850 | 29900 | 29850 | 880 |
| 256 | 20230626 | 150500 | 25095870650 | 29900 | 29850 | 29900 | 29850 | 1279 |
| 257 | 20230626 | 150400 | 25057642850 | 29850 | 29950 | 30000 | 29850 | 1938 |
| 258 | 20230626 | 150300 | 24999663700 | 29950 | 29900 | 29950 | 29850 | 4523 |
| 259 | 20230626 | 150200 | 24864456450 | 29900 | 29900 | 29950 | 29850 | 2264 |
| 260 | 20230626 | 150100 | 24796770200 | 29900 | 29800 | 29950 | 29800 | 5727 |
| 261 | 20230626 | 150000 | 24625654450 | 29850 | 29850 | 29850 | 29800 | 539 |
| 262 | 20230626 | 145900 | 24609580950 | 29800 | 29800 | 29850 | 29750 | 2208 |
| 263 | 20230626 | 145800 | 24543784000 | 29800 | 29750 | 29800 | 29650 | 924 |
| 264 | 20230626 | 145700 | 24516311450 | 29750 | 29800 | 29850 | 29650 | 1929 |
| 265 | 20230626 | 145600 | 24458980150 | 29800 | 29850 | 29900 | 29800 | 732 |
| 266 | 20230626 | 145500 | 24437137500 | 29900 | 29900 | 29900 | 29850 | 236 |
| 267 | 20230626 | 145400 | 24430091550 | 29900 | 29950 | 29950 | 29900 | 1487 |
| 268 | 20230626 | 145300 | 24385627100 | 29950 | 29950 | 29950 | 29900 | 900 |
| 269 | 20230626 | 145200 | 24358709600 | 29950 | 29950 | 30000 | 29900 | 1510 |
| 270 | 20230626 | 145100 | 24313532600 | 30000 | 29850 | 30000 | 29850 | 2361 |
| 271 | 20230626 | 145000 | 24242864350 | 29850 | 29850 | 29900 | 29850 | 1416 |
| 272 | 20230626 | 144900 | 24200596600 | 29850 | 29850 | 29850 | 29800 | 173 |
| 273 | 20230626 | 144800 | 24195437550 | 29800 | 29850 | 29850 | 29800 | 188 |
| 274 | 20230626 | 144700 | 24189827000 | 29850 | 29850 | 29850 | 29800 | 222 |
| 275 | 20230626 | 144600 | 24183208950 | 29850 | 29850 | 29850 | 29800 | 321 |
| 276 | 20230626 | 144500 | 24173641250 | 29850 | 29850 | 29850 | 29800 | 117 |
| 277 | 20230626 | 144400 | 24170152250 | 29850 | 29800 | 29850 | 29800 | 161 |
| 278 | 20230626 | 144300 | 24165349400 | 29900 | 29900 | 29900 | 29850 | 651 |
| 279 | 20230626 | 144200 | 24145889250 | 29900 | 29750 | 29950 | 29700 | 3071 |
| 280 | 20230626 | 144100 | 24054245450 | 29700 | 29750 | 29800 | 29700 | 820 |
| 281 | 20230626 | 144000 | 24029856500 | 29750 | 29750 | 29750 | 29700 | 258 |
| 282 | 20230626 | 143900 | 24022192300 | 29700 | 29750 | 29750 | 29700 | 242 |
| 283 | 20230626 | 143800 | 24015002400 | 29750 | 29750 | 29800 | 29750 | 37 |
| 284 | 20230626 | 143700 | 24013901550 | 29800 | 29750 | 29800 | 29750 | 100 |
| 285 | 20230626 | 143600 | 24010926450 | 29800 | 29700 | 29800 | 29650 | 352 |
| 286 | 20230626 | 143500 | 24000473450 | 29700 | 29650 | 29700 | 29600 | 814 |
| 287 | 20230626 | 143400 | 23976334350 | 29650 | 29600 | 29650 | 29550 | 1160 |
| 288 | 20230626 | 143300 | 23942019700 | 29600 | 29650 | 29650 | 29600 | 1386 |
| 289 | 20230626 | 143200 | 23900981300 | 29700 | 29700 | 29750 | 29650 | 778 |
| 290 | 20230626 | 143100 | 23877871200 | 29700 | 29650 | 29700 | 29650 | 889 |
| 291 | 20230626 | 143000 | 23851492100 | 29650 | 29600 | 29650 | 29600 | 394 |
| 292 | 20230626 | 142900 | 23839826000 | 29600 | 29650 | 29650 | 29600 | 410 |
| 293 | 20230626 | 142800 | 23827688450 | 29650 | 29600 | 29650 | 29600 | 1071 |
| 294 | 20230626 | 142700 | 23795986250 | 29650 | 29600 | 29650 | 29600 | 951 |
| 295 | 20230626 | 142600 | 23767822750 | 29650 | 29650 | 29650 | 29600 | 1038 |
| 296 | 20230626 | 142500 | 23737085900 | 29650 | 29700 | 29700 | 29650 | 363 |
| 297 | 20230626 | 142400 | 23726320450 | 29700 | 29650 | 29800 | 29650 | 1033 |
| 298 | 20230626 | 142300 | 23695673250 | 29600 | 29700 | 29700 | 29600 | 1104 |
| 299 | 20230626 | 142200 | 23662941850 | 29700 | 29850 | 29850 | 29650 | 3727 |
| 300 | 20230626 | 142100 | 23551978900 | 29850 | 29800 | 29850 | 29800 | 55 |
| 301 | 20230626 | 142000 | 23550337400 | 29850 | 29800 | 29850 | 29800 | 179 |
| 302 | 20230626 | 141900 | 23545002850 | 29850 | 29800 | 29850 | 29800 | 627 |
| 303 | 20230626 | 141800 | 23526287600 | 29850 | 29850 | 29850 | 29800 | 1327 |
| 304 | 20230626 | 141700 | 23486711800 | 29850 | 29800 | 29850 | 29800 | 459 |
| 305 | 20230626 | 141600 | 23473018750 | 29850 | 29800 | 29850 | 29800 | 797 |
| 306 | 20230626 | 141500 | 23449247050 | 29800 | 29850 | 29900 | 29800 | 3350 |
| 307 | 20230626 | 141400 | 23349256900 | 29850 | 29800 | 29850 | 29800 | 806 |
| 308 | 20230626 | 141300 | 23325237750 | 29750 | 29700 | 29800 | 29700 | 1828 |
| 309 | 20230626 | 141200 | 23270798850 | 29700 | 29700 | 29750 | 29700 | 466 |
| 310 | 20230626 | 141100 | 23256957850 | 29700 | 29650 | 29700 | 29650 | 218 |
| 311 | 20230626 | 141000 | 23250487700 | 29700 | 29650 | 29700 | 29600 | 981 |
| 312 | 20230626 | 140900 | 23221421150 | 29650 | 29600 | 29650 | 29600 | 504 |
| 313 | 20230626 | 140800 | 23206497600 | 29650 | 29650 | 29650 | 29600 | 600 |
| 314 | 20230626 | 140700 | 23188731850 | 29700 | 29650 | 29700 | 29650 | 493 |
| 315 | 20230626 | 140600 | 23174114000 | 29700 | 29700 | 29750 | 29600 | 3854 |
| 316 | 20230626 | 140500 | 23059898300 | 29700 | 29700 | 29750 | 29650 | 475 |
| 317 | 20230626 | 140400 | 23045801100 | 29700 | 29700 | 29750 | 29650 | 1359 |
| 318 | 20230626 | 140300 | 23005394600 | 29700 | 29800 | 29800 | 29700 | 1740 |
| 319 | 20230626 | 140200 | 22953670000 | 29800 | 29800 | 29800 | 29800 | 16 |
| 320 | 20230626 | 140100 | 22953193200 | 29800 | 29800 | 29850 | 29750 | 630 |
| 321 | 20230626 | 140000 | 22934428850 | 29800 | 29800 | 29800 | 29750 | 314 |
| 322 | 20230626 | 135900 | 22925084050 | 29800 | 29800 | 29800 | 29750 | 233 |
| 323 | 20230626 | 135800 | 22918142900 | 29800 | 29750 | 29800 | 29700 | 226 |
| 324 | 20230626 | 135700 | 22911421900 | 29750 | 29750 | 29800 | 29700 | 1295 |
| 325 | 20230626 | 135600 | 22872901650 | 29750 | 29750 | 29750 | 29700 | 695 |
| 326 | 20230626 | 135500 | 22852234200 | 29750 | 29700 | 29750 | 29700 | 1667 |
| 327 | 20230626 | 135400 | 22802673600 | 29700 | 29750 | 29800 | 29700 | 3474 |
| 328 | 20230626 | 135300 | 22699355900 | 29700 | 29750 | 29850 | 29650 | 6160 |
| 329 | 20230626 | 135200 | 22516365550 | 29850 | 29900 | 29950 | 29800 | 5098 |
| 330 | 20230626 | 135100 | 22364266950 | 30000 | 30000 | 30050 | 29850 | 2428 |
| 331 | 20230626 | 135000 | 22291627900 | 30000 | 30000 | 30050 | 30000 | 497 |
| 332 | 20230626 | 134900 | 22276717500 | 30000 | 30100 | 30100 | 30000 | 4001 |
| 333 | 20230626 | 134800 | 22156548850 | 30150 | 30150 | 30150 | 30100 | 145 |
| 334 | 20230626 | 134700 | 22152180450 | 30150 | 30100 | 30150 | 30050 | 420 |
| 335 | 20230626 | 134600 | 22139540000 | 30150 | 30250 | 30250 | 30100 | 685 |
| 336 | 20230626 | 134500 | 22118901650 | 30200 | 30250 | 30250 | 30200 | 371 |
| 337 | 20230626 | 134400 | 22107686200 | 30200 | 30150 | 30200 | 30100 | 3850 |
| 338 | 20230626 | 134300 | 21991429950 | 30150 | 30100 | 30150 | 30100 | 106 |
| 339 | 20230626 | 134200 | 21988237050 | 30150 | 30150 | 30150 | 30100 | 270 |
| 340 | 20230626 | 134100 | 21980097150 | 30150 | 30150 | 30200 | 30100 | 1382 |
| 341 | 20230626 | 134000 | 21938415950 | 30150 | 30150 | 30200 | 30150 | 1664 |
| 342 | 20230626 | 133900 | 21888221900 | 30200 | 30150 | 30200 | 30150 | 226 |
| 343 | 20230626 | 133800 | 21881404850 | 30200 | 30150 | 30200 | 30100 | 567 |
| 344 | 20230626 | 133700 | 21864327500 | 30150 | 30200 | 30250 | 30150 | 3597 |
| 345 | 20230626 | 133600 | 21755834300 | 30200 | 30150 | 30200 | 30100 | 463 |
| 346 | 20230626 | 133500 | 21741877300 | 30150 | 30150 | 30150 | 30100 | 639 |
| 347 | 20230626 | 133400 | 21722633300 | 30100 | 30100 | 30150 | 30100 | 491 |
| 348 | 20230626 | 133300 | 21707838900 | 30150 | 30150 | 30150 | 30100 | 512 |
| 349 | 20230626 | 133200 | 21692423700 | 30100 | 30150 | 30200 | 30100 | 373 |
| 350 | 20230626 | 133100 | 21681176100 | 30200 | 30200 | 30200 | 30150 | 143 |
| 351 | 20230626 | 133000 | 21676862450 | 30200 | 30150 | 30200 | 30100 | 341 |
| 352 | 20230626 | 132900 | 21666580550 | 30100 | 30150 | 30150 | 30100 | 261 |
| 353 | 20230626 | 132800 | 21658722950 | 30200 | 30150 | 30200 | 30150 | 548 |
| 354 | 20230626 | 132700 | 21642194650 | 30200 | 30200 | 30200 | 30200 | 67 |
| 355 | 20230626 | 132600 | 21640171250 | 30200 | 30200 | 30250 | 30150 | 2151 |
| 356 | 20230626 | 132500 | 21575292850 | 30250 | 30250 | 30250 | 30200 | 205 |
| 357 | 20230626 | 132400 | 21569099450 | 30250 | 30200 | 30250 | 30150 | 891 |
| 358 | 20230626 | 132300 | 21542214800 | 30200 | 30200 | 30250 | 30150 | 710 |
| 359 | 20230626 | 132200 | 21520773900 | 30250 | 30300 | 30300 | 30200 | 1317 |
| 360 | 20230626 | 132100 | 21480937400 | 30300 | 30300 | 30300 | 30250 | 162 |
| 361 | 20230626 | 132000 | 21476031600 | 30350 | 30350 | 30400 | 30300 | 2815 |
| 362 | 20230626 | 131900 | 21390685450 | 30350 | 30300 | 30400 | 30300 | 4078 |
| 363 | 20230626 | 131800 | 21267003050 | 30300 | 30250 | 30300 | 30250 | 906 |
| 364 | 20230626 | 131700 | 21239580750 | 30250 | 30250 | 30300 | 30200 | 1710 |
| 365 | 20230626 | 131600 | 21187874750 | 30200 | 30300 | 30300 | 30200 | 1456 |
| 366 | 20230626 | 131500 | 21143853700 | 30300 | 30350 | 30350 | 30300 | 3274 |
| 367 | 20230626 | 131400 | 21044552950 | 30350 | 30300 | 30350 | 30250 | 3207 |
| 368 | 20230626 | 131300 | 20947334300 | 30300 | 30150 | 30300 | 30100 | 2907 |
| 369 | 20230626 | 131200 | 20859559050 | 30150 | 30100 | 30150 | 30100 | 356 |
| 370 | 20230626 | 131100 | 20848841900 | 30150 | 30150 | 30150 | 30100 | 225 |
| 371 | 20230626 | 131000 | 20842067850 | 30150 | 30150 | 30150 | 30100 | 171 |
| 372 | 20230626 | 130900 | 20836917900 | 30150 | 30150 | 30150 | 30100 | 133 |
| 373 | 20230626 | 130800 | 20832912850 | 30100 | 30150 | 30150 | 30100 | 43 |
| 374 | 20230626 | 130700 | 20831616650 | 30100 | 30200 | 30200 | 30100 | 1452 |
| 375 | 20230626 | 130600 | 20787848350 | 30200 | 30200 | 30250 | 30200 | 2944 |
| 376 | 20230626 | 130500 | 20698914450 | 30250 | 30200 | 30250 | 30200 | 1770 |
| 377 | 20230626 | 130400 | 20645460350 | 30250 | 30300 | 30300 | 30200 | 7444 |
| 378 | 20230626 | 130300 | 20420439150 | 30250 | 30150 | 30250 | 30150 | 12117 |
| 379 | 20230626 | 130200 | 20054407200 | 30150 | 30100 | 30200 | 30050 | 7325 |
| 380 | 20230626 | 130100 | 19833779050 | 30100 | 30100 | 30100 | 30050 | 1566 |
| 381 | 20230626 | 130000 | 19786702150 | 30100 | 30100 | 30100 | 30050 | 71 |
| 382 | 20230626 | 125900 | 19784566750 | 30100 | 30050 | 30100 | 30050 | 182 |
| 383 | 20230626 | 125800 | 19779096650 | 30100 | 30000 | 30100 | 30000 | 807 |
| 384 | 20230626 | 125700 | 19754848350 | 30050 | 30050 | 30050 | 29950 | 335 |
| 385 | 20230626 | 125600 | 19744792500 | 30000 | 30050 | 30050 | 30000 | 4646 |
| 386 | 20230626 | 125500 | 19605316750 | 30000 | 30050 | 30050 | 30000 | 195 |
| 387 | 20230626 | 125400 | 19599466550 | 30050 | 30000 | 30050 | 30000 | 650 |
| 388 | 20230626 | 125300 | 19579964000 | 30050 | 30000 | 30050 | 30000 | 316 |
| 389 | 20230626 | 125200 | 19570483800 | 30050 | 30050 | 30050 | 30000 | 93 |
| 390 | 20230626 | 125100 | 19567693500 | 30000 | 30050 | 30050 | 30000 | 682 |
| 391 | 20230626 | 125000 | 19547233300 | 30050 | 30050 | 30050 | 30000 | 264 |
| 392 | 20230626 | 124900 | 19539300200 | 30050 | 30000 | 30050 | 30000 | 631 |
| 393 | 20230626 | 124800 | 19520370150 | 30000 | 29900 | 30000 | 29900 | 617 |
| 394 | 20230626 | 124700 | 19501894150 | 29950 | 30000 | 30000 | 29950 | 750 |
| 395 | 20230626 | 124600 | 19479431500 | 30000 | 29950 | 30000 | 29950 | 54 |
| 396 | 20230626 | 124500 | 19477812250 | 30000 | 29950 | 30000 | 29950 | 97 |
| 397 | 20230626 | 124400 | 19474905750 | 30000 | 30000 | 30000 | 30000 | 100 |
| 398 | 20230626 | 124300 | 19471905750 | 30000 | 29950 | 30000 | 29950 | 456 |
| 399 | 20230626 | 124200 | 19458242850 | 30000 | 29950 | 30000 | 29950 | 629 |
| 400 | 20230626 | 124100 | 19439382000 | 29900 | 29950 | 29950 | 29900 | 801 |
| 401 | 20230626 | 124000 | 19415408000 | 29950 | 30000 | 30000 | 29950 | 253 |
| 402 | 20230626 | 123900 | 19407818050 | 30000 | 30050 | 30050 | 29950 | 2280 |
| 403 | 20230626 | 123800 | 19339417600 | 30050 | 30000 | 30050 | 30000 | 19 |
| 404 | 20230626 | 123700 | 19338847550 | 30050 | 30050 | 30050 | 30000 | 118 |
| 405 | 20230626 | 123600 | 19335304100 | 30050 | 29950 | 30050 | 29950 | 136 |
| 406 | 20230626 | 123500 | 19331224450 | 30000 | 30050 | 30050 | 30000 | 65 |
| 407 | 20230626 | 123400 | 19329274400 | 30000 | 30000 | 30000 | 29950 | 544 |
| 408 | 20230626 | 123300 | 19312957100 | 29950 | 30000 | 30050 | 29950 | 1171 |
| 409 | 20230626 | 123200 | 19277832300 | 30050 | 30050 | 30050 | 30050 | 131 |
| 410 | 20230626 | 123100 | 19273895750 | 30050 | 30000 | 30050 | 30000 | 321 |
| 411 | 20230626 | 123000 | 19264258200 | 30050 | 30000 | 30100 | 30000 | 83 |
| 412 | 20230626 | 122900 | 19261762900 | 30050 | 30050 | 30100 | 30050 | 783 |
| 413 | 20230626 | 122800 | 19238233650 | 30100 | 30050 | 30100 | 30050 | 345 |
| 414 | 20230626 | 122700 | 19227866300 | 30050 | 30100 | 30100 | 30050 | 416 |
| 415 | 20230626 | 122600 | 19215354750 | 30050 | 30050 | 30100 | 30050 | 178 |
| 416 | 20230626 | 122500 | 19210005550 | 30100 | 30100 | 30150 | 30050 | 1107 |
| 417 | 20230626 | 122400 | 19176699000 | 30150 | 30150 | 30150 | 30100 | 1713 |
| 418 | 20230626 | 122300 | 19125085700 | 30150 | 30150 | 30150 | 30100 | 1888 |
| 419 | 20230626 | 122200 | 19068171550 | 30150 | 30100 | 30150 | 30050 | 369 |
| 420 | 20230626 | 122100 | 19057068900 | 30150 | 30150 | 30150 | 30050 | 3559 |
| 421 | 20230626 | 122000 | 18949904950 | 30150 | 30100 | 30150 | 30100 | 594 |
| 422 | 20230626 | 121900 | 18932007700 | 30150 | 30000 | 30150 | 30000 | 3091 |
| 423 | 20230626 | 121800 | 18838999000 | 30000 | 30000 | 30050 | 29950 | 1028 |
| 424 | 20230626 | 121700 | 18808158600 | 30000 | 30100 | 30100 | 30000 | 1114 |
| 425 | 20230626 | 121600 | 18774679750 | 30100 | 30050 | 30100 | 30050 | 590 |
| 426 | 20230626 | 121500 | 18756936550 | 30100 | 30100 | 30150 | 30050 | 935 |
| 427 | 20230626 | 121400 | 18728807300 | 30100 | 30050 | 30100 | 30000 | 1075 |
| 428 | 20230626 | 121300 | 18696523550 | 30050 | 30150 | 30200 | 30000 | 1682 |
| 429 | 20230626 | 121200 | 18645879200 | 30150 | 30100 | 30200 | 30050 | 4496 |
| 430 | 20230626 | 121100 | 18510435700 | 30100 | 30050 | 30100 | 30050 | 3111 |
| 431 | 20230626 | 121000 | 18416852400 | 30050 | 29950 | 30050 | 29950 | 3301 |
| 432 | 20230626 | 120900 | 18317857750 | 29950 | 29950 | 29950 | 29900 | 1097 |
| 433 | 20230626 | 120800 | 18285039350 | 29900 | 29950 | 29950 | 29900 | 75 |
| 434 | 20230626 | 120700 | 18282793350 | 29950 | 30000 | 30000 | 29950 | 1011 |
| 435 | 20230626 | 120600 | 18252510550 | 30000 | 29950 | 30000 | 29950 | 513 |
| 436 | 20230626 | 120500 | 18237127050 | 30000 | 29900 | 30000 | 29900 | 3674 |
| 437 | 20230626 | 120400 | 18127158350 | 29900 | 29900 | 29900 | 29800 | 114 |
| 438 | 20230626 | 120300 | 18123759850 | 29900 | 29850 | 29900 | 29850 | 563 |
| 439 | 20230626 | 120200 | 18106954250 | 29850 | 29800 | 29850 | 29800 | 1073 |
| 440 | 20230626 | 120100 | 18074966400 | 29800 | 29750 | 29800 | 29750 | 2 |
| 441 | 20230626 | 120000 | 18074906850 | 29800 | 29650 | 29800 | 29650 | 1042 |
| 442 | 20230626 | 115900 | 18043916850 | 29700 | 29700 | 29750 | 29700 | 1686 |
| 443 | 20230626 | 115800 | 17993837600 | 29700 | 29700 | 29700 | 29650 | 12 |
| 444 | 20230626 | 115700 | 17993481250 | 29700 | 29700 | 29700 | 29700 | 286 |
| 445 | 20230626 | 115600 | 17984987050 | 29650 | 29700 | 29700 | 29650 | 239 |
| 446 | 20230626 | 115500 | 17977899450 | 29700 | 29650 | 29700 | 29650 | 269 |
| 447 | 20230626 | 115400 | 17969910200 | 29700 | 29750 | 29750 | 29650 | 2638 |
| 448 | 20230626 | 115300 | 17891606750 | 29750 | 29750 | 29750 | 29750 | 2 |
| 449 | 20230626 | 115200 | 17891547250 | 29750 | 29750 | 29750 | 29750 | 163 |
| 450 | 20230626 | 115100 | 17886698000 | 29700 | 29750 | 29750 | 29700 | 94 |
| 451 | 20230626 | 115000 | 17883904800 | 29700 | 29750 | 29750 | 29700 | 498 |
| 452 | 20230626 | 114900 | 17869109200 | 29750 | 29800 | 29800 | 29750 | 31 |
| 453 | 20230626 | 114800 | 17868186100 | 29800 | 29750 | 29800 | 29750 | 70 |
| 454 | 20230626 | 114700 | 17866100150 | 29750 | 29750 | 29750 | 29750 | 149 |
| 455 | 20230626 | 114600 | 17861667400 | 29750 | 29750 | 29750 | 29750 | 4 |
| 456 | 20230626 | 114500 | 17861548400 | 29750 | 29700 | 29750 | 29700 | 238 |
| 457 | 20230626 | 114400 | 17854478400 | 29700 | 29700 | 29700 | 29700 | 64 |
| 458 | 20230626 | 114300 | 17852577600 | 29700 | 29700 | 29700 | 29700 | 261 |
| 459 | 20230626 | 114200 | 17844825900 | 29700 | 29750 | 29800 | 29700 | 716 |
| 460 | 20230626 | 114100 | 17823545150 | 29750 | 29750 | 29750 | 29750 | 20 |
| 461 | 20230626 | 114000 | 17822950150 | 29750 | 29750 | 29750 | 29750 | 807 |
| 462 | 20230626 | 113900 | 17798941900 | 29750 | 29700 | 29750 | 29700 | 324 |
| 463 | 20230626 | 113800 | 17789306900 | 29750 | 29700 | 29750 | 29700 | 119 |
| 464 | 20230626 | 113700 | 17785770100 | 29700 | 29750 | 29750 | 29700 | 587 |
| 465 | 20230626 | 113600 | 17768329900 | 29750 | 29750 | 29750 | 29700 | 582 |
| 466 | 20230626 | 113500 | 17751019800 | 29750 | 29800 | 29800 | 29750 | 998 |
| 467 | 20230626 | 113400 | 17721329200 | 29800 | 29800 | 29800 | 29800 | 205 |
| 468 | 20230626 | 113300 | 17715220200 | 29800 | 29800 | 29800 | 29800 | 127 |
| 469 | 20230626 | 113200 | 17711435600 | 29750 | 29800 | 29800 | 29750 | 28 |
| 470 | 20230626 | 113100 | 17710601700 | 29800 | 29800 | 29800 | 29750 | 64 |
| 471 | 20230626 | 113000 | 17708695000 | 29800 | 29800 | 29800 | 29800 | 292 |
| 472 | 20230626 | 112900 | 17699993400 | 29800 | 29800 | 29800 | 29800 | 600 |
| 473 | 20230626 | 112800 | 17682113400 | 29800 | 29800 | 29800 | 29800 | 7 |
| 474 | 20230626 | 112700 | 17681904800 | 29700 | 29700 | 29800 | 29700 | 481 |
| 475 | 20230626 | 112600 | 17667602200 | 29700 | 29750 | 29800 | 29700 | 1731 |
| 476 | 20230626 | 112500 | 17616142200 | 29700 | 29700 | 29750 | 29700 | 300 |
| 477 | 20230626 | 112400 | 17607227900 | 29700 | 29750 | 29750 | 29700 | 958 |
| 478 | 20230626 | 112300 | 17578765400 | 29750 | 29750 | 29750 | 29750 | 210 |
| 479 | 20230626 | 112200 | 17572517900 | 29750 | 29750 | 29750 | 29700 | 37 |
| 480 | 20230626 | 112100 | 17571417400 | 29750 | 29700 | 29750 | 29700 | 984 |
| 481 | 20230626 | 112000 | 17542181400 | 29700 | 29700 | 29750 | 29700 | 105 |
| 482 | 20230626 | 111900 | 17539060150 | 29700 | 29700 | 29750 | 29700 | 439 |
| 483 | 20230626 | 111800 | 17526020800 | 29700 | 29700 | 29750 | 29700 | 868 |
| 484 | 20230626 | 111700 | 17500240200 | 29700 | 29750 | 29750 | 29700 | 1272 |
| 485 | 20230626 | 111600 | 17462435250 | 29750 | 29800 | 29800 | 29750 | 486 |
| 486 | 20230626 | 111500 | 17447958300 | 29800 | 29750 | 29800 | 29750 | 204 |
| 487 | 20230626 | 111400 | 17441880400 | 29750 | 29700 | 29800 | 29700 | 251 |
| 488 | 20230626 | 111300 | 17434411000 | 29700 | 29800 | 29800 | 29700 | 810 |
| 489 | 20230626 | 111200 | 17410309250 | 29850 | 29900 | 29900 | 29800 | 290 |
| 490 | 20230626 | 111100 | 17401653650 | 29900 | 29750 | 29900 | 29750 | 1835 |
| 491 | 20230626 | 111000 | 17346939500 | 29750 | 29750 | 29750 | 29700 | 272 |
| 492 | 20230626 | 110900 | 17338860050 | 29700 | 29700 | 29750 | 29700 | 1709 |
| 493 | 20230626 | 110800 | 17288049150 | 29750 | 29850 | 29850 | 29700 | 2972 |
| 494 | 20230626 | 110700 | 17199569700 | 29850 | 29900 | 29900 | 29800 | 631 |
| 495 | 20230626 | 110600 | 17180730000 | 29900 | 30000 | 30050 | 29800 | 7835 |
| 496 | 20230626 | 110500 | 16945798400 | 30000 | 29900 | 30000 | 29900 | 4576 |
| 497 | 20230626 | 110400 | 16808657800 | 29900 | 29850 | 29950 | 29850 | 1728 |
| 498 | 20230626 | 110300 | 16756956300 | 29850 | 29900 | 29900 | 29850 | 376 |
| 499 | 20230626 | 110200 | 16745715800 | 29900 | 29850 | 29950 | 29850 | 5599 |
| 500 | 20230626 | 110100 | 16578445950 | 29800 | 29850 | 29850 | 29800 | 1353 |
| 501 | 20230626 | 110000 | 16538079050 | 29850 | 29850 | 29900 | 29800 | 2840 |
| 502 | 20230626 | 105900 | 16453264100 | 29850 | 29900 | 29900 | 29850 | 1062 |
| 503 | 20230626 | 105800 | 16421563350 | 29850 | 29800 | 29900 | 29800 | 3304 |
| 504 | 20230626 | 105700 | 16322906400 | 29800 | 29600 | 29800 | 29600 | 2260 |
| 505 | 20230626 | 105600 | 16255700500 | 29600 | 29600 | 29600 | 29600 | 1047 |
| 506 | 20230626 | 105500 | 16224709300 | 29650 | 29700 | 29700 | 29600 | 797 |
| 507 | 20230626 | 105400 | 16201061000 | 29700 | 29650 | 29750 | 29650 | 444 |
| 508 | 20230626 | 105300 | 16187886700 | 29700 | 29750 | 29750 | 29650 | 297 |
| 509 | 20230626 | 105200 | 16179065550 | 29800 | 29750 | 29800 | 29750 | 199 |
| 510 | 20230626 | 105100 | 16173144200 | 29750 | 29750 | 29800 | 29750 | 151 |
| 511 | 20230626 | 105000 | 16168650350 | 29800 | 29700 | 29800 | 29700 | 583 |
| 512 | 20230626 | 104900 | 16151324600 | 29700 | 29750 | 29800 | 29700 | 860 |
| 513 | 20230626 | 104800 | 16125728600 | 29750 | 29850 | 29900 | 29750 | 7359 |
| 514 | 20230626 | 104700 | 15906406850 | 29850 | 29850 | 29900 | 29800 | 1197 |
| 515 | 20230626 | 104600 | 15870673050 | 29850 | 29850 | 29850 | 29800 | 2172 |
| 516 | 20230626 | 104500 | 15805839850 | 29850 | 29850 | 29900 | 29800 | 2388 |
| 517 | 20230626 | 104400 | 15734568100 | 29850 | 29800 | 29850 | 29800 | 1484 |
| 518 | 20230626 | 104300 | 15690339900 | 29750 | 29750 | 29850 | 29750 | 5367 |
| 519 | 20230626 | 104200 | 15530442950 | 29750 | 29650 | 29750 | 29650 | 1099 |
| 520 | 20230626 | 104100 | 15497826800 | 29600 | 29600 | 29600 | 29600 | 101 |
| 521 | 20230626 | 104000 | 15494837200 | 29650 | 29600 | 29650 | 29600 | 807 |
| 522 | 20230626 | 103900 | 15470938450 | 29550 | 29500 | 29600 | 29500 | 2044 |
| 523 | 20230626 | 103800 | 15410595550 | 29500 | 29550 | 29550 | 29500 | 98 |
| 524 | 20230626 | 103700 | 15407704250 | 29500 | 29550 | 29550 | 29500 | 137 |
| 525 | 20230626 | 103600 | 15403659550 | 29500 | 29550 | 29550 | 29500 | 165 |
| 526 | 20230626 | 103500 | 15398790350 | 29500 | 29500 | 29550 | 29500 | 220 |
| 527 | 20230626 | 103400 | 15392290150 | 29550 | 29550 | 29600 | 29550 | 1105 |
| 528 | 20230626 | 103300 | 15359616350 | 29550 | 29450 | 29550 | 29450 | 866 |
| 529 | 20230626 | 103200 | 15334071250 | 29500 | 29500 | 29500 | 29400 | 1491 |
| 530 | 20230626 | 103100 | 15290219000 | 29500 | 29600 | 29600 | 29400 | 5685 |
| 531 | 20230626 | 103000 | 15122811700 | 29600 | 29600 | 29600 | 29600 | 344 |
| 532 | 20230626 | 102900 | 15112629300 | 29600 | 29500 | 29600 | 29500 | 1084 |
| 533 | 20230626 | 102800 | 15080573800 | 29500 | 29550 | 29550 | 29500 | 502 |
| 534 | 20230626 | 102700 | 15065749450 | 29550 | 29600 | 29600 | 29550 | 93 |
| 535 | 20230626 | 102600 | 15062999600 | 29600 | 29600 | 29600 | 29550 | 411 |
| 536 | 20230626 | 102500 | 15050849450 | 29600 | 29650 | 29650 | 29600 | 968 |
| 537 | 20230626 | 102400 | 15022166350 | 29650 | 29650 | 29650 | 29600 | 1179 |
| 538 | 20230626 | 102300 | 14987227300 | 29550 | 29650 | 29700 | 29500 | 959 |
| 539 | 20230626 | 102200 | 14958856250 | 29650 | 29700 | 29700 | 29650 | 346 |
| 540 | 20230626 | 102100 | 14948586400 | 29700 | 29650 | 29700 | 29650 | 992 |
| 541 | 20230626 | 102000 | 14919130800 | 29650 | 29550 | 29650 | 29550 | 2128 |
| 542 | 20230626 | 101900 | 14856134200 | 29500 | 29550 | 29550 | 29500 | 750 |
| 543 | 20230626 | 101800 | 14833983100 | 29550 | 29500 | 29550 | 29500 | 603 |
| 544 | 20230626 | 101700 | 14816185700 | 29550 | 29550 | 29550 | 29550 | 406 |
| 545 | 20230626 | 101600 | 14804188400 | 29550 | 29550 | 29650 | 29500 | 1102 |
| 546 | 20230626 | 101500 | 14771636250 | 29600 | 29550 | 29600 | 29400 | 3667 |
| 547 | 20230626 | 101400 | 14663412100 | 29550 | 29400 | 29550 | 29350 | 2094 |
| 548 | 20230626 | 101300 | 14601831750 | 29350 | 29500 | 29550 | 29350 | 6254 |
| 549 | 20230626 | 101200 | 14417870500 | 29500 | 29650 | 29800 | 29500 | 5013 |
| 550 | 20230626 | 101100 | 14269253850 | 29700 | 29750 | 29850 | 29650 | 10956 |
| 551 | 20230626 | 101000 | 13943442500 | 29800 | 29450 | 29900 | 29400 | 19349 |
| 552 | 20230626 | 100900 | 13369815750 | 29450 | 29350 | 29450 | 29350 | 1642 |
| 553 | 20230626 | 100800 | 13321542300 | 29350 | 29350 | 29400 | 29300 | 1882 |
| 554 | 20230626 | 100700 | 13266248700 | 29350 | 29400 | 29400 | 29350 | 2430 |
| 555 | 20230626 | 100600 | 13194908850 | 29400 | 29300 | 29400 | 29300 | 2265 |
| 556 | 20230626 | 100500 | 13128426200 | 29300 | 29250 | 29350 | 29200 | 3146 |
| 557 | 20230626 | 100400 | 13036266600 | 29250 | 29200 | 29250 | 29200 | 1971 |
| 558 | 20230626 | 100300 | 12978667450 | 29200 | 29200 | 29250 | 29200 | 2765 |
| 559 | 20230626 | 100200 | 12897881650 | 29200 | 29200 | 29250 | 29150 | 2416 |
| 560 | 20230626 | 100100 | 12827334600 | 29200 | 29100 | 29200 | 29100 | 1098 |
| 561 | 20230626 | 100000 | 12795313800 | 29150 | 29050 | 29150 | 29050 | 5151 |
| 562 | 20230626 | 095900 | 12645297750 | 29050 | 28950 | 29100 | 28900 | 4244 |
| 563 | 20230626 | 095800 | 12522167100 | 28950 | 28950 | 28950 | 28950 | 1589 |
| 564 | 20230626 | 095700 | 12476165550 | 29000 | 29000 | 29050 | 28950 | 2351 |
| 565 | 20230626 | 095600 | 12408078450 | 29000 | 29000 | 29050 | 29000 | 1523 |
| 566 | 20230626 | 095500 | 12363894000 | 29000 | 28950 | 29000 | 28950 | 339 |
| 567 | 20230626 | 095400 | 12354073150 | 28950 | 29050 | 29050 | 28950 | 5872 |
| 568 | 20230626 | 095300 | 12183667550 | 29000 | 29000 | 29050 | 29000 | 4062 |
| 569 | 20230626 | 095200 | 12065809450 | 29000 | 29000 | 29050 | 28950 | 2483 |
| 570 | 20230626 | 095100 | 11993807650 | 29000 | 28950 | 29000 | 28900 | 1768 |
| 571 | 20230626 | 095000 | 11942585350 | 28950 | 28900 | 29000 | 28850 | 6412 |
| 572 | 20230626 | 094900 | 11757118250 | 28900 | 28750 | 28900 | 28700 | 2677 |
| 573 | 20230626 | 094800 | 11679973850 | 28750 | 28750 | 28750 | 28700 | 585 |
| 574 | 20230626 | 094700 | 11663159350 | 28750 | 28800 | 28850 | 28700 | 2518 |
| 575 | 20230626 | 094600 | 11590651650 | 28800 | 28750 | 28850 | 28750 | 1875 |
| 576 | 20230626 | 094500 | 11536663400 | 28750 | 28550 | 28750 | 28500 | 2487 |
| 577 | 20230626 | 094400 | 11465453100 | 28550 | 28600 | 28600 | 28550 | 525 |
| 578 | 20230626 | 094300 | 11450449950 | 28600 | 28650 | 28650 | 28600 | 577 |
| 579 | 20230626 | 094200 | 11433927400 | 28650 | 28650 | 28700 | 28600 | 1037 |
| 580 | 20230626 | 094100 | 11404222650 | 28650 | 28600 | 28650 | 28600 | 1127 |
| 581 | 20230626 | 094000 | 11371959250 | 28600 | 28400 | 28650 | 28400 | 3981 |
| 582 | 20230626 | 093900 | 11258494100 | 28450 | 28450 | 28500 | 28400 | 2408 |
| 583 | 20230626 | 093800 | 11190002400 | 28450 | 28550 | 28600 | 28450 | 4168 |
| 584 | 20230626 | 093700 | 11071133150 | 28600 | 28550 | 28600 | 28550 | 221 |
| 585 | 20230626 | 093600 | 11064821300 | 28500 | 28550 | 28600 | 28500 | 3117 |
| 586 | 20230626 | 093500 | 10975848150 | 28600 | 28700 | 28700 | 28550 | 1499 |
| 587 | 20230626 | 093400 | 10932935400 | 28700 | 28700 | 28750 | 28700 | 3462 |
| 588 | 20230626 | 093300 | 10833555850 | 28700 | 28550 | 28750 | 28550 | 1943 |
| 589 | 20230626 | 093200 | 10777793500 | 28550 | 28550 | 28600 | 28500 | 2495 |
| 590 | 20230626 | 093100 | 10706610750 | 28600 | 28450 | 28600 | 28400 | 1887 |
| 591 | 20230626 | 093000 | 10652825150 | 28450 | 28450 | 28500 | 28400 | 1917 |
| 592 | 20230626 | 092900 | 10598293000 | 28450 | 28500 | 28500 | 28400 | 2447 |
| 593 | 20230626 | 092800 | 10528676250 | 28450 | 28450 | 28500 | 28400 | 1193 |
| 594 | 20230626 | 092700 | 10494728300 | 28400 | 28400 | 28450 | 28350 | 1478 |
| 595 | 20230626 | 092600 | 10452754700 | 28350 | 28350 | 28450 | 28300 | 1658 |
| 596 | 20230626 | 092500 | 10405703550 | 28350 | 28400 | 28450 | 28300 | 3016 |
| 597 | 20230626 | 092400 | 10320107550 | 28400 | 28400 | 28450 | 28350 | 3376 |
| 598 | 20230626 | 092300 | 10224228650 | 28400 | 28350 | 28450 | 28150 | 6128 |
| 599 | 20230626 | 092200 | 10050605250 | 28200 | 28050 | 28350 | 28050 | 13104 |
| 600 | 20230626 | 092100 | 9680937400 | 28050 | 27950 | 28050 | 27900 | 6860 |
| 601 | 20230626 | 092000 | 9488980950 | 27950 | 27900 | 27950 | 27800 | 6131 |
| 602 | 20230626 | 091900 | 9318129150 | 27900 | 27550 | 27950 | 27450 | 5842 |
| 603 | 20230626 | 091800 | 9156338900 | 27650 | 27400 | 27750 | 27350 | 16803 |
| 604 | 20230626 | 091700 | 8694083750 | 27400 | 27750 | 27850 | 27400 | 25717 |
| 605 | 20230626 | 091600 | 7984298450 | 27800 | 28000 | 28000 | 27750 | 6954 |
| 606 | 20230626 | 091500 | 7790578900 | 27950 | 27950 | 28000 | 27850 | 3911 |
| 607 | 20230626 | 091400 | 7681326950 | 27900 | 27800 | 27900 | 27750 | 11936 |
| 608 | 20230626 | 091300 | 7349162250 | 27800 | 27950 | 28000 | 27800 | 5550 |
| 609 | 20230626 | 091200 | 7194489100 | 27950 | 28000 | 28050 | 27900 | 7080 |
| 610 | 20230626 | 091100 | 6996328400 | 28100 | 27700 | 28100 | 27600 | 18329 |
| 611 | 20230626 | 091000 | 6486064450 | 27700 | 28100 | 28100 | 27650 | 24391 |
| 612 | 20230626 | 090900 | 5805962150 | 28050 | 27700 | 28200 | 27700 | 30167 |
| 613 | 20230626 | 090800 | 4962402300 | 27700 | 28300 | 28350 | 26700 | 47822 |
| 614 | 20230626 | 090700 | 3639734150 | 28350 | 28650 | 28800 | 28300 | 26328 |
| 615 | 20230626 | 090600 | 2888296300 | 28700 | 28800 | 28850 | 28650 | 13828 |
| 616 | 20230626 | 090500 | 2491007250 | 28800 | 29050 | 29100 | 28750 | 25086 |
| 617 | 20230626 | 090400 | 1764628750 | 29100 | 29050 | 29150 | 29000 | 12562 |
| 618 | 20230626 | 090300 | 1399833300 | 29000 | 29350 | 29350 | 29000 | 17280 |
| 619 | 20230626 | 090200 | 896235900 | 29350 | 29350 | 29400 | 29300 | 9436 |
| 620 | 20230626 | 090100 | 619546800 | 29350 | 29600 | 29600 | 29300 | 7053 |
| 621 | 20230626 | 090000 | 412196600 | 29550 | 29350 | 29600 | 29350 | 13865 |