33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 190400 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 20651 |
| 3 | 20230628 | 190300 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 4 | 20230628 | 190200 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 5 | 20230628 | 190100 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 6 | 20230628 | 190000 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 7 | 20230628 | 185900 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 8 | 20230628 | 185800 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 9 | 20230628 | 185700 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 10 | 20230628 | 185600 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 11 | 20230628 | 185500 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 12 | 20230628 | 185400 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 13 | 20230628 | 185300 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 14 | 20230628 | 185200 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 15 | 20230628 | 185100 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 16 | 20230628 | 185000 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 17 | 20230628 | 184900 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 18 | 20230628 | 184800 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 19 | 20230628 | 184700 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 20 | 20230628 | 184600 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 21 | 20230628 | 184500 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 22 | 20230628 | 184400 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 23 | 20230628 | 184300 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 24 | 20230628 | 184200 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 25 | 20230628 | 184100 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 26 | 20230628 | 184000 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 27 | 20230628 | 183900 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 28 | 20230628 | 183800 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 29 | 20230628 | 183700 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 30 | 20230628 | 183600 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 31 | 20230628 | 183500 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 32 | 20230628 | 183400 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 20651 |
| 33 | 20230628 | 183300 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 34 | 20230628 | 183200 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 35 | 20230628 | 183100 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 36 | 20230628 | 183000 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 37 | 20230628 | 182900 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 38 | 20230628 | 182800 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 39 | 20230628 | 182700 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 40 | 20230628 | 182600 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 41 | 20230628 | 182500 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 42 | 20230628 | 182400 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 43 | 20230628 | 182300 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 44 | 20230628 | 182200 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 45 | 20230628 | 182100 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 46 | 20230628 | 182000 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 47 | 20230628 | 181900 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 48 | 20230628 | 181800 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 49 | 20230628 | 181700 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 50 | 20230628 | 181600 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 51 | 20230628 | 181500 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 52 | 20230628 | 181400 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 53 | 20230628 | 181300 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 54 | 20230628 | 181200 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 55 | 20230628 | 181100 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 56 | 20230628 | 181000 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 57 | 20230628 | 180900 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 58 | 20230628 | 180800 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 59 | 20230628 | 180700 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 60 | 20230628 | 180600 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 61 | 20230628 | 180500 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 62 | 20230628 | 180400 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 20651 |
| 63 | 20230628 | 180300 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 64 | 20230628 | 180200 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 65 | 20230628 | 180100 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 66 | 20230628 | 180000 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 67 | 20230628 | 175900 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 68 | 20230628 | 175800 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 69 | 20230628 | 175700 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 70 | 20230628 | 175600 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 71 | 20230628 | 175500 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 72 | 20230628 | 175400 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 73 | 20230628 | 175300 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 74 | 20230628 | 175200 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 75 | 20230628 | 175100 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 76 | 20230628 | 175000 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 77 | 20230628 | 174900 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 78 | 20230628 | 174800 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 79 | 20230628 | 174700 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 80 | 20230628 | 174600 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 81 | 20230628 | 174500 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 82 | 20230628 | 174400 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 83 | 20230628 | 174300 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 84 | 20230628 | 174200 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 85 | 20230628 | 174100 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 86 | 20230628 | 174000 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 87 | 20230628 | 173900 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 88 | 20230628 | 173800 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 89 | 20230628 | 173700 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 90 | 20230628 | 173600 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 91 | 20230628 | 173500 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 92 | 20230628 | 173400 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 20651 |
| 93 | 20230628 | 173300 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 94 | 20230628 | 173200 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 95 | 20230628 | 173100 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 96 | 20230628 | 173000 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 97 | 20230628 | 172900 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 98 | 20230628 | 172800 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 99 | 20230628 | 172700 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 100 | 20230628 | 172600 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 101 | 20230628 | 172500 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 102 | 20230628 | 172400 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 103 | 20230628 | 172300 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 104 | 20230628 | 172200 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 105 | 20230628 | 172100 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 106 | 20230628 | 172000 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 107 | 20230628 | 171900 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 108 | 20230628 | 171800 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 109 | 20230628 | 171700 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 110 | 20230628 | 171600 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 111 | 20230628 | 171500 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 112 | 20230628 | 171400 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 113 | 20230628 | 171300 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 114 | 20230628 | 171200 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 115 | 20230628 | 171100 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 116 | 20230628 | 171000 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 117 | 20230628 | 170900 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 118 | 20230628 | 170800 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 119 | 20230628 | 170700 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 120 | 20230628 | 170600 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 121 | 20230628 | 170500 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 122 | 20230628 | 170400 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 20651 |
| 123 | 20230628 | 170300 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 124 | 20230628 | 170200 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 125 | 20230628 | 170100 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 126 | 20230628 | 170000 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 127 | 20230628 | 165900 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 128 | 20230628 | 165800 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 129 | 20230628 | 165700 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 130 | 20230628 | 165600 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 131 | 20230628 | 165500 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 132 | 20230628 | 165400 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 133 | 20230628 | 165300 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 134 | 20230628 | 165200 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 135 | 20230628 | 165100 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 136 | 20230628 | 165000 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 137 | 20230628 | 164900 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 138 | 20230628 | 164800 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 139 | 20230628 | 164700 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 140 | 20230628 | 164600 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 141 | 20230628 | 164500 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 142 | 20230628 | 164400 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 143 | 20230628 | 164300 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 144 | 20230628 | 164200 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 145 | 20230628 | 164100 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 146 | 20230628 | 164000 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 147 | 20230628 | 163900 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 148 | 20230628 | 163800 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 149 | 20230628 | 163700 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 150 | 20230628 | 163600 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 151 | 20230628 | 163500 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 152 | 20230628 | 163400 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 20651 |
| 153 | 20230628 | 163300 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 154 | 20230628 | 163200 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 155 | 20230628 | 163100 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 156 | 20230628 | 163000 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 157 | 20230628 | 162900 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 158 | 20230628 | 162800 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 159 | 20230628 | 162700 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 160 | 20230628 | 162600 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 161 | 20230628 | 162500 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 162 | 20230628 | 162400 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 163 | 20230628 | 162300 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 164 | 20230628 | 162200 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 165 | 20230628 | 162100 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 166 | 20230628 | 162000 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 167 | 20230628 | 161900 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 168 | 20230628 | 161800 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 169 | 20230628 | 161700 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 170 | 20230628 | 161600 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 171 | 20230628 | 161500 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 172 | 20230628 | 161400 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 173 | 20230628 | 161300 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 174 | 20230628 | 161200 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 175 | 20230628 | 161100 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 176 | 20230628 | 161000 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 177 | 20230628 | 160900 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 178 | 20230628 | 160800 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 179 | 20230628 | 160700 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 180 | 20230628 | 160600 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 181 | 20230628 | 160500 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 182 | 20230628 | 160400 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 20651 |
| 183 | 20230628 | 160300 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 184 | 20230628 | 160200 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 185 | 20230628 | 160100 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 186 | 20230628 | 160000 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 187 | 20230628 | 155900 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 188 | 20230628 | 155800 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 189 | 20230628 | 155700 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 190 | 20230628 | 155600 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 191 | 20230628 | 155500 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 192 | 20230628 | 155400 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 193 | 20230628 | 155300 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 194 | 20230628 | 155200 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 195 | 20230628 | 155100 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 196 | 20230628 | 155000 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 197 | 20230628 | 154900 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 198 | 20230628 | 154800 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 199 | 20230628 | 154700 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 200 | 20230628 | 154600 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 201 | 20230628 | 154500 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 202 | 20230628 | 154400 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 203 | 20230628 | 154300 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 204 | 20230628 | 154200 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 205 | 20230628 | 154100 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 206 | 20230628 | 154000 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 207 | 20230628 | 153900 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 208 | 20230628 | 153800 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 209 | 20230628 | 153700 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 210 | 20230628 | 153600 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 211 | 20230628 | 153500 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 212 | 20230628 | 153400 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 20651 |
| 213 | 20230628 | 153300 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 214 | 20230628 | 153200 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 215 | 20230628 | 153100 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 216 | 20230628 | 153000 | 19160154100 | 31750 | 31750 | 31750 | 31750 | 20651 |
| 217 | 20230628 | 152900 | 18504484850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 218 | 20230628 | 152800 | 18504484850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 219 | 20230628 | 152700 | 18504484850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 220 | 20230628 | 152600 | 18504484850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 221 | 20230628 | 152500 | 18504484850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 222 | 20230628 | 152400 | 18504484850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 223 | 20230628 | 152300 | 18504484850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 224 | 20230628 | 152200 | 18504484850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 225 | 20230628 | 152100 | 18504484850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 226 | 20230628 | 152000 | 18504484850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 227 | 20230628 | 151900 | 18504484850 | 31750 | 31700 | 31750 | 31650 | 4724 |
| 228 | 20230628 | 151800 | 18354717350 | 31650 | 31650 | 31700 | 31600 | 3333 |
| 229 | 20230628 | 151700 | 18249216350 | 31600 | 31650 | 31650 | 31600 | 3553 |
| 230 | 20230628 | 151600 | 18136781850 | 31650 | 31700 | 31700 | 31650 | 2236 |
| 231 | 20230628 | 151500 | 18065953400 | 31700 | 31750 | 31750 | 31700 | 4082 |
| 232 | 20230628 | 151400 | 17936503450 | 31750 | 31750 | 31750 | 31700 | 2807 |
| 233 | 20230628 | 151300 | 17847389600 | 31750 | 31700 | 31750 | 31700 | 1413 |
| 234 | 20230628 | 151200 | 17802539300 | 31750 | 31650 | 31750 | 31650 | 4577 |
| 235 | 20230628 | 151100 | 17657524350 | 31600 | 31650 | 31650 | 31600 | 698 |
| 236 | 20230628 | 151000 | 17635441250 | 31650 | 31600 | 31650 | 31600 | 491 |
| 237 | 20230628 | 150900 | 17619916600 | 31600 | 31550 | 31600 | 31550 | 4760 |
| 238 | 20230628 | 150800 | 17469545700 | 31550 | 31550 | 31550 | 31500 | 4005 |
| 239 | 20230628 | 150700 | 17343191950 | 31550 | 31550 | 31600 | 31550 | 1306 |
| 240 | 20230628 | 150600 | 17301987100 | 31550 | 31550 | 31550 | 31550 | 603 |
| 241 | 20230628 | 150500 | 17282962450 | 31550 | 31550 | 31550 | 31550 | 889 |
| 242 | 20230628 | 150400 | 17254914500 | 31550 | 31550 | 31550 | 31500 | 3142 |
| 243 | 20230628 | 150300 | 17155784900 | 31550 | 31550 | 31550 | 31550 | 1406 |
| 244 | 20230628 | 150200 | 17111425600 | 31550 | 31550 | 31550 | 31550 | 990 |
| 245 | 20230628 | 150100 | 17080191100 | 31550 | 31600 | 31600 | 31550 | 2440 |
| 246 | 20230628 | 150000 | 17003188100 | 31600 | 31600 | 31600 | 31550 | 630 |
| 247 | 20230628 | 145900 | 16983280150 | 31600 | 31550 | 31600 | 31550 | 682 |
| 248 | 20230628 | 145800 | 16961744200 | 31550 | 31600 | 31600 | 31550 | 794 |
| 249 | 20230628 | 145700 | 16936680550 | 31550 | 31550 | 31600 | 31550 | 1029 |
| 250 | 20230628 | 145600 | 16904215200 | 31600 | 31600 | 31600 | 31550 | 1714 |
| 251 | 20230628 | 145500 | 16850054500 | 31600 | 31700 | 31700 | 31600 | 3572 |
| 252 | 20230628 | 145400 | 16737008550 | 31650 | 31650 | 31700 | 31650 | 205 |
| 253 | 20230628 | 145300 | 16730515450 | 31650 | 31700 | 31700 | 31650 | 115 |
| 254 | 20230628 | 145200 | 16726875100 | 31700 | 31750 | 31750 | 31700 | 3124 |
| 255 | 20230628 | 145100 | 16627828700 | 31700 | 31750 | 31750 | 31700 | 394 |
| 256 | 20230628 | 145000 | 16615319300 | 31750 | 31700 | 31750 | 31700 | 304 |
| 257 | 20230628 | 144900 | 16605667500 | 31700 | 31750 | 31750 | 31700 | 2237 |
| 258 | 20230628 | 144800 | 16534664100 | 31700 | 31750 | 31750 | 31700 | 193 |
| 259 | 20230628 | 144700 | 16528541900 | 31750 | 31750 | 31800 | 31750 | 3074 |
| 260 | 20230628 | 144600 | 16430939000 | 31800 | 31750 | 31800 | 31750 | 1314 |
| 261 | 20230628 | 144500 | 16389219300 | 31750 | 31750 | 31750 | 31700 | 1221 |
| 262 | 20230628 | 144400 | 16350457000 | 31750 | 31750 | 31750 | 31700 | 721 |
| 263 | 20230628 | 144300 | 16327567000 | 31750 | 31750 | 31750 | 31700 | 1634 |
| 264 | 20230628 | 144200 | 16275690500 | 31750 | 31750 | 31750 | 31700 | 650 |
| 265 | 20230628 | 144100 | 16255059050 | 31750 | 31700 | 31750 | 31700 | 769 |
| 266 | 20230628 | 144000 | 16230672400 | 31750 | 31750 | 31750 | 31700 | 3819 |
| 267 | 20230628 | 143900 | 16109474250 | 31750 | 31750 | 31750 | 31750 | 652 |
| 268 | 20230628 | 143800 | 16088773250 | 31750 | 31750 | 31750 | 31700 | 455 |
| 269 | 20230628 | 143700 | 16074327500 | 31750 | 31750 | 31750 | 31700 | 482 |
| 270 | 20230628 | 143600 | 16059025200 | 31700 | 31650 | 31750 | 31650 | 2762 |
| 271 | 20230628 | 143500 | 15971467550 | 31700 | 31700 | 31700 | 31650 | 395 |
| 272 | 20230628 | 143400 | 15958950300 | 31700 | 31650 | 31700 | 31650 | 670 |
| 273 | 20230628 | 143300 | 15937741800 | 31650 | 31650 | 31650 | 31650 | 579 |
| 274 | 20230628 | 143200 | 15919416450 | 31650 | 31650 | 31650 | 31600 | 1959 |
| 275 | 20230628 | 143100 | 15857419350 | 31650 | 31650 | 31650 | 31600 | 445 |
| 276 | 20230628 | 143000 | 15843337850 | 31650 | 31650 | 31650 | 31600 | 968 |
| 277 | 20230628 | 142900 | 15812706800 | 31650 | 31650 | 31650 | 31600 | 854 |
| 278 | 20230628 | 142800 | 15785701550 | 31650 | 31650 | 31650 | 31600 | 1159 |
| 279 | 20230628 | 142700 | 15749021100 | 31650 | 31600 | 31650 | 31600 | 571 |
| 280 | 20230628 | 142600 | 15730952850 | 31600 | 31650 | 31650 | 31600 | 510 |
| 281 | 20230628 | 142500 | 15714813400 | 31600 | 31650 | 31650 | 31600 | 452 |
| 282 | 20230628 | 142400 | 15700518050 | 31600 | 31650 | 31650 | 31600 | 396 |
| 283 | 20230628 | 142300 | 15687991550 | 31650 | 31650 | 31650 | 31600 | 686 |
| 284 | 20230628 | 142200 | 15666299550 | 31600 | 31650 | 31650 | 31600 | 399 |
| 285 | 20230628 | 142100 | 15653675600 | 31650 | 31600 | 31650 | 31600 | 477 |
| 286 | 20230628 | 142000 | 15638593150 | 31600 | 31600 | 31650 | 31600 | 363 |
| 287 | 20230628 | 141900 | 15627117750 | 31650 | 31600 | 31650 | 31600 | 423 |
| 288 | 20230628 | 141800 | 15613744550 | 31600 | 31600 | 31600 | 31600 | 449 |
| 289 | 20230628 | 141700 | 15599556150 | 31600 | 31650 | 31650 | 31600 | 825 |
| 290 | 20230628 | 141600 | 15573461900 | 31650 | 31600 | 31650 | 31600 | 331 |
| 291 | 20230628 | 141500 | 15562996600 | 31650 | 31650 | 31650 | 31600 | 827 |
| 292 | 20230628 | 141400 | 15536854600 | 31650 | 31650 | 31650 | 31600 | 408 |
| 293 | 20230628 | 141300 | 15523941600 | 31600 | 31650 | 31650 | 31600 | 657 |
| 294 | 20230628 | 141200 | 15503156250 | 31600 | 31650 | 31650 | 31600 | 945 |
| 295 | 20230628 | 141100 | 15473272500 | 31650 | 31600 | 31650 | 31600 | 318 |
| 296 | 20230628 | 141000 | 15463211700 | 31600 | 31650 | 31650 | 31600 | 1325 |
| 297 | 20230628 | 140900 | 15421289500 | 31650 | 31650 | 31700 | 31650 | 315 |
| 298 | 20230628 | 140800 | 15411305050 | 31650 | 31700 | 31700 | 31650 | 501 |
| 299 | 20230628 | 140700 | 15395428750 | 31700 | 31650 | 31700 | 31650 | 551 |
| 300 | 20230628 | 140600 | 15377973750 | 31650 | 31650 | 31650 | 31650 | 153 |
| 301 | 20230628 | 140500 | 15373131300 | 31650 | 31650 | 31650 | 31650 | 261 |
| 302 | 20230628 | 140400 | 15364870650 | 31650 | 31750 | 31750 | 31650 | 721 |
| 303 | 20230628 | 140300 | 15342019600 | 31700 | 31700 | 31800 | 31700 | 6334 |
| 304 | 20230628 | 140200 | 15140947000 | 31700 | 31700 | 31700 | 31700 | 944 |
| 305 | 20230628 | 140100 | 15111022200 | 31700 | 31600 | 31700 | 31600 | 4734 |
| 306 | 20230628 | 140000 | 14961185850 | 31600 | 31550 | 31600 | 31550 | 1971 |
| 307 | 20230628 | 135900 | 14898941550 | 31550 | 31550 | 31550 | 31550 | 253 |
| 308 | 20230628 | 135800 | 14890959400 | 31550 | 31550 | 31600 | 31550 | 1076 |
| 309 | 20230628 | 135700 | 14856989350 | 31550 | 31600 | 31600 | 31550 | 500 |
| 310 | 20230628 | 135600 | 14841210800 | 31600 | 31600 | 31600 | 31600 | 1255 |
| 311 | 20230628 | 135500 | 14801552800 | 31600 | 31600 | 31600 | 31600 | 513 |
| 312 | 20230628 | 135400 | 14785342000 | 31600 | 31600 | 31650 | 31600 | 37 |
| 313 | 20230628 | 135300 | 14784172500 | 31650 | 31650 | 31650 | 31600 | 1037 |
| 314 | 20230628 | 135200 | 14751393350 | 31650 | 31600 | 31650 | 31550 | 4247 |
| 315 | 20230628 | 135100 | 14617191450 | 31600 | 31550 | 31600 | 31550 | 1431 |
| 316 | 20230628 | 135000 | 14571985050 | 31550 | 31600 | 31600 | 31550 | 369 |
| 317 | 20230628 | 134900 | 14560329800 | 31600 | 31550 | 31600 | 31550 | 453 |
| 318 | 20230628 | 134800 | 14546020850 | 31600 | 31600 | 31600 | 31550 | 1027 |
| 319 | 20230628 | 134700 | 14513592550 | 31600 | 31600 | 31600 | 31550 | 93 |
| 320 | 20230628 | 134600 | 14510654250 | 31600 | 31550 | 31600 | 31550 | 409 |
| 321 | 20230628 | 134500 | 14497736850 | 31550 | 31600 | 31600 | 31550 | 180 |
| 322 | 20230628 | 134400 | 14492054750 | 31600 | 31600 | 31650 | 31600 | 1489 |
| 323 | 20230628 | 134300 | 14445000050 | 31650 | 31600 | 31650 | 31600 | 321 |
| 324 | 20230628 | 134200 | 14434841600 | 31650 | 31650 | 31650 | 31650 | 338 |
| 325 | 20230628 | 134100 | 14424143900 | 31650 | 31600 | 31650 | 31600 | 263 |
| 326 | 20230628 | 134000 | 14415822450 | 31650 | 31600 | 31650 | 31550 | 2050 |
| 327 | 20230628 | 133900 | 14351029700 | 31600 | 31600 | 31600 | 31600 | 460 |
| 328 | 20230628 | 133800 | 14336493700 | 31550 | 31550 | 31550 | 31550 | 2671 |
| 329 | 20230628 | 133700 | 14252223650 | 31500 | 31500 | 31550 | 31500 | 200 |
| 330 | 20230628 | 133600 | 14245917700 | 31500 | 31550 | 31550 | 31500 | 219 |
| 331 | 20230628 | 133500 | 14239008800 | 31550 | 31600 | 31600 | 31550 | 2430 |
| 332 | 20230628 | 133400 | 14162339750 | 31550 | 31600 | 31600 | 31550 | 302 |
| 333 | 20230628 | 133300 | 14152802300 | 31550 | 31600 | 31600 | 31550 | 1432 |
| 334 | 20230628 | 133200 | 14107556750 | 31600 | 31600 | 31600 | 31600 | 327 |
| 335 | 20230628 | 133100 | 14097223550 | 31600 | 31600 | 31650 | 31600 | 1213 |
| 336 | 20230628 | 133000 | 14058892700 | 31600 | 31600 | 31650 | 31600 | 340 |
| 337 | 20230628 | 132900 | 14048148450 | 31600 | 31600 | 31600 | 31600 | 1356 |
| 338 | 20230628 | 132800 | 14005298850 | 31600 | 31600 | 31600 | 31600 | 614 |
| 339 | 20230628 | 132700 | 13985896450 | 31600 | 31600 | 31650 | 31600 | 711 |
| 340 | 20230628 | 132600 | 13963428800 | 31600 | 31600 | 31600 | 31600 | 351 |
| 341 | 20230628 | 132500 | 13952337200 | 31600 | 31650 | 31650 | 31600 | 756 |
| 342 | 20230628 | 132400 | 13928414050 | 31650 | 31650 | 31650 | 31650 | 775 |
| 343 | 20230628 | 132300 | 13903885300 | 31650 | 31650 | 31700 | 31650 | 3182 |
| 344 | 20230628 | 132200 | 13803025450 | 31650 | 31600 | 31650 | 31600 | 3532 |
| 345 | 20230628 | 132100 | 13691338100 | 31600 | 31600 | 31600 | 31550 | 2224 |
| 346 | 20230628 | 132000 | 13621063950 | 31600 | 31650 | 31650 | 31600 | 453 |
| 347 | 20230628 | 131900 | 13606732500 | 31650 | 31650 | 31650 | 31650 | 2059 |
| 348 | 20230628 | 131800 | 13541565150 | 31700 | 31700 | 31750 | 31700 | 1658 |
| 349 | 20230628 | 131700 | 13488987550 | 31750 | 31700 | 31750 | 31700 | 392 |
| 350 | 20230628 | 131600 | 13476560700 | 31700 | 31750 | 31750 | 31700 | 1539 |
| 351 | 20230628 | 131500 | 13427756800 | 31750 | 31700 | 31750 | 31700 | 3124 |
| 352 | 20230628 | 131400 | 13328694350 | 31700 | 31700 | 31700 | 31650 | 603 |
| 353 | 20230628 | 131300 | 13309585500 | 31700 | 31700 | 31700 | 31650 | 1439 |
| 354 | 20230628 | 131200 | 13263973900 | 31700 | 31650 | 31700 | 31650 | 774 |
| 355 | 20230628 | 131100 | 13239444950 | 31650 | 31650 | 31700 | 31650 | 548 |
| 356 | 20230628 | 131000 | 13222093150 | 31650 | 31650 | 31700 | 31650 | 90 |
| 357 | 20230628 | 130900 | 13219244200 | 31650 | 31600 | 31650 | 31600 | 1816 |
| 358 | 20230628 | 130800 | 13161783850 | 31600 | 31700 | 31700 | 31600 | 383 |
| 359 | 20230628 | 130700 | 13149674400 | 31700 | 31700 | 31750 | 31700 | 1303 |
| 360 | 20230628 | 130600 | 13108367050 | 31750 | 31750 | 31750 | 31700 | 735 |
| 361 | 20230628 | 130500 | 13085059450 | 31750 | 31750 | 31800 | 31750 | 1588 |
| 362 | 20230628 | 130400 | 13034640400 | 31750 | 31750 | 31800 | 31750 | 212 |
| 363 | 20230628 | 130300 | 13027908650 | 31800 | 31800 | 31800 | 31800 | 1696 |
| 364 | 20230628 | 130200 | 12973975850 | 31800 | 31800 | 31850 | 31800 | 1198 |
| 365 | 20230628 | 130100 | 12935876750 | 31850 | 31850 | 31850 | 31800 | 1052 |
| 366 | 20230628 | 130000 | 12902393300 | 31800 | 31850 | 31850 | 31800 | 1512 |
| 367 | 20230628 | 125900 | 12854303400 | 31800 | 31800 | 31850 | 31800 | 3510 |
| 368 | 20230628 | 125800 | 12742683750 | 31800 | 31800 | 31850 | 31750 | 6482 |
| 369 | 20230628 | 125700 | 12536551750 | 31800 | 31850 | 31850 | 31800 | 2059 |
| 370 | 20230628 | 125600 | 12471073300 | 31850 | 31750 | 31850 | 31750 | 3409 |
| 371 | 20230628 | 125500 | 12362662650 | 31750 | 31750 | 31800 | 31750 | 1951 |
| 372 | 20230628 | 125400 | 12300645800 | 31800 | 31750 | 31800 | 31750 | 2055 |
| 373 | 20230628 | 125300 | 12235303600 | 31750 | 31750 | 31800 | 31750 | 2599 |
| 374 | 20230628 | 125200 | 12152779750 | 31800 | 31750 | 31800 | 31750 | 966 |
| 375 | 20230628 | 125100 | 12122083750 | 31800 | 31650 | 31800 | 31650 | 14016 |
| 376 | 20230628 | 125000 | 11677578150 | 31650 | 31650 | 31700 | 31600 | 3230 |
| 377 | 20230628 | 124900 | 11575288800 | 31650 | 31650 | 31700 | 31650 | 2925 |
| 378 | 20230628 | 124800 | 11482679350 | 31650 | 31600 | 31650 | 31600 | 199 |
| 379 | 20230628 | 124700 | 11476390400 | 31600 | 31650 | 31650 | 31550 | 1400 |
| 380 | 20230628 | 124600 | 11432092200 | 31650 | 31550 | 31650 | 31550 | 7394 |
| 381 | 20230628 | 124500 | 11198350500 | 31600 | 31550 | 31600 | 31550 | 923 |
| 382 | 20230628 | 124400 | 11169229300 | 31550 | 31550 | 31600 | 31550 | 189 |
| 383 | 20230628 | 124300 | 11163265500 | 31550 | 31550 | 31600 | 31500 | 1643 |
| 384 | 20230628 | 124200 | 11111428900 | 31550 | 31600 | 31600 | 31550 | 1567 |
| 385 | 20230628 | 124100 | 11061982600 | 31600 | 31550 | 31600 | 31550 | 749 |
| 386 | 20230628 | 124000 | 11038351400 | 31550 | 31600 | 31600 | 31550 | 404 |
| 387 | 20230628 | 123900 | 11025586450 | 31600 | 31600 | 31650 | 31550 | 1024 |
| 388 | 20230628 | 123800 | 10993228300 | 31600 | 31650 | 31650 | 31550 | 2109 |
| 389 | 20230628 | 123700 | 10926583000 | 31650 | 31550 | 31650 | 31550 | 1746 |
| 390 | 20230628 | 123600 | 10871398550 | 31550 | 31550 | 31600 | 31500 | 4513 |
| 391 | 20230628 | 123500 | 10728893150 | 31600 | 31550 | 31600 | 31550 | 2017 |
| 392 | 20230628 | 123400 | 10665218050 | 31550 | 31550 | 31600 | 31550 | 620 |
| 393 | 20230628 | 123300 | 10645643550 | 31550 | 31550 | 31600 | 31550 | 689 |
| 394 | 20230628 | 123200 | 10623898100 | 31550 | 31550 | 31600 | 31550 | 3479 |
| 395 | 20230628 | 123100 | 10513977050 | 31600 | 31500 | 31600 | 31450 | 3823 |
| 396 | 20230628 | 123000 | 10393482650 | 31450 | 31450 | 31500 | 31450 | 805 |
| 397 | 20230628 | 122900 | 10368151600 | 31450 | 31400 | 31450 | 31400 | 899 |
| 398 | 20230628 | 122800 | 10339878550 | 31450 | 31400 | 31500 | 31400 | 1867 |
| 399 | 20230628 | 122700 | 10281149850 | 31400 | 31450 | 31450 | 31400 | 258 |
| 400 | 20230628 | 122600 | 10273047500 | 31450 | 31500 | 31500 | 31450 | 3017 |
| 401 | 20230628 | 122500 | 10178149500 | 31500 | 31350 | 31500 | 31300 | 7969 |
| 402 | 20230628 | 122400 | 9927822400 | 31350 | 31300 | 31350 | 31300 | 296 |
| 403 | 20230628 | 122300 | 9918552750 | 31350 | 31300 | 31350 | 31300 | 511 |
| 404 | 20230628 | 122200 | 9902553850 | 31300 | 31300 | 31350 | 31300 | 473 |
| 405 | 20230628 | 122100 | 9887734600 | 31300 | 31300 | 31350 | 31300 | 193 |
| 406 | 20230628 | 122000 | 9881688700 | 31350 | 31300 | 31350 | 31300 | 159 |
| 407 | 20230628 | 121900 | 9876711850 | 31350 | 31350 | 31350 | 31300 | 139 |
| 408 | 20230628 | 121800 | 9872360550 | 31300 | 31300 | 31300 | 31300 | 438 |
| 409 | 20230628 | 121700 | 9858651150 | 31300 | 31350 | 31350 | 31300 | 772 |
| 410 | 20230628 | 121600 | 9834452850 | 31350 | 31350 | 31400 | 31350 | 754 |
| 411 | 20230628 | 121500 | 9810803500 | 31350 | 31300 | 31400 | 31300 | 1256 |
| 412 | 20230628 | 121400 | 9771426000 | 31300 | 31300 | 31300 | 31300 | 127 |
| 413 | 20230628 | 121300 | 9767450900 | 31350 | 31350 | 31350 | 31300 | 302 |
| 414 | 20230628 | 121200 | 9757983700 | 31350 | 31350 | 31350 | 31300 | 372 |
| 415 | 20230628 | 121100 | 9746324800 | 31350 | 31400 | 31400 | 31300 | 256 |
| 416 | 20230628 | 121000 | 9738303650 | 31400 | 31350 | 31400 | 31300 | 1334 |
| 417 | 20230628 | 120900 | 9696484800 | 31350 | 31350 | 31350 | 31300 | 846 |
| 418 | 20230628 | 120800 | 9669965700 | 31400 | 31350 | 31400 | 31350 | 909 |
| 419 | 20230628 | 120700 | 9641467250 | 31400 | 31400 | 31400 | 31350 | 960 |
| 420 | 20230628 | 120600 | 9611328250 | 31400 | 31450 | 31450 | 31350 | 389 |
| 421 | 20230628 | 120500 | 9599120700 | 31400 | 31450 | 31450 | 31400 | 2135 |
| 422 | 20230628 | 120400 | 9532074700 | 31450 | 31300 | 31450 | 31250 | 1211 |
| 423 | 20230628 | 120300 | 9494081400 | 31250 | 31300 | 31350 | 31250 | 890 |
| 424 | 20230628 | 120200 | 9466222950 | 31350 | 31300 | 31350 | 31300 | 292 |
| 425 | 20230628 | 120100 | 9457077300 | 31300 | 31450 | 31450 | 31300 | 154 |
| 426 | 20230628 | 120000 | 9452246850 | 31400 | 31200 | 31400 | 31200 | 5490 |
| 427 | 20230628 | 115900 | 9280352950 | 31200 | 31200 | 31250 | 31200 | 365 |
| 428 | 20230628 | 115800 | 9268964100 | 31250 | 31200 | 31250 | 31200 | 106 |
| 429 | 20230628 | 115700 | 9265656450 | 31200 | 31250 | 31250 | 31200 | 108 |
| 430 | 20230628 | 115600 | 9262286800 | 31250 | 31200 | 31250 | 31200 | 757 |
| 431 | 20230628 | 115500 | 9238668300 | 31250 | 31200 | 31250 | 31200 | 2119 |
| 432 | 20230628 | 115400 | 9172555300 | 31200 | 31250 | 31250 | 31200 | 471 |
| 433 | 20230628 | 115300 | 9157860050 | 31200 | 31200 | 31200 | 31200 | 118 |
| 434 | 20230628 | 115200 | 9154178450 | 31200 | 31200 | 31250 | 31200 | 907 |
| 435 | 20230628 | 115100 | 9125880000 | 31200 | 31200 | 31200 | 31200 | 1215 |
| 436 | 20230628 | 115000 | 9087972000 | 31200 | 31150 | 31250 | 31150 | 893 |
| 437 | 20230628 | 114900 | 9060112700 | 31150 | 31200 | 31200 | 31150 | 302 |
| 438 | 20230628 | 114800 | 9050699450 | 31200 | 31200 | 31250 | 31150 | 646 |
| 439 | 20230628 | 114700 | 9030547150 | 31200 | 31200 | 31250 | 31200 | 931 |
| 440 | 20230628 | 114600 | 9001498650 | 31200 | 31200 | 31250 | 31200 | 761 |
| 441 | 20230628 | 114500 | 8977755400 | 31200 | 31150 | 31250 | 31150 | 959 |
| 442 | 20230628 | 114400 | 8947835450 | 31150 | 31200 | 31200 | 31150 | 474 |
| 443 | 20230628 | 114300 | 8933060950 | 31200 | 31150 | 31200 | 31150 | 484 |
| 444 | 20230628 | 114200 | 8917980300 | 31200 | 31100 | 31200 | 31100 | 1038 |
| 445 | 20230628 | 114100 | 8885643650 | 31100 | 31150 | 31200 | 31100 | 341 |
| 446 | 20230628 | 114000 | 8875024400 | 31150 | 31250 | 31250 | 31150 | 1206 |
| 447 | 20230628 | 113900 | 8837398200 | 31200 | 31200 | 31200 | 31200 | 438 |
| 448 | 20230628 | 113800 | 8823732600 | 31200 | 31200 | 31250 | 31200 | 316 |
| 449 | 20230628 | 113700 | 8813870250 | 31200 | 31250 | 31250 | 31200 | 226 |
| 450 | 20230628 | 113600 | 8806814750 | 31200 | 31100 | 31250 | 31100 | 3978 |
| 451 | 20230628 | 113500 | 8682984400 | 31100 | 31100 | 31100 | 31050 | 209 |
| 452 | 20230628 | 113400 | 8676490250 | 31100 | 31050 | 31100 | 31050 | 862 |
| 453 | 20230628 | 113300 | 8649689500 | 31050 | 31100 | 31100 | 31050 | 736 |
| 454 | 20230628 | 113200 | 8626835700 | 31100 | 31050 | 31100 | 31050 | 166 |
| 455 | 20230628 | 113100 | 8621680900 | 31050 | 31050 | 31100 | 31050 | 266 |
| 456 | 20230628 | 113000 | 8613419700 | 31050 | 31100 | 31100 | 31050 | 134 |
| 457 | 20230628 | 112900 | 8609258800 | 31050 | 31100 | 31100 | 31050 | 492 |
| 458 | 20230628 | 112800 | 8593962550 | 31100 | 31100 | 31100 | 31050 | 739 |
| 459 | 20230628 | 112700 | 8570998550 | 31100 | 31100 | 31150 | 31100 | 1846 |
| 460 | 20230628 | 112600 | 8513587850 | 31150 | 31150 | 31150 | 31150 | 42 |
| 461 | 20230628 | 112500 | 8512279550 | 31100 | 31100 | 31150 | 31100 | 517 |
| 462 | 20230628 | 112400 | 8496193500 | 31150 | 31150 | 31150 | 31100 | 288 |
| 463 | 20230628 | 112300 | 8487236300 | 31150 | 31100 | 31150 | 31100 | 1748 |
| 464 | 20230628 | 112200 | 8432791100 | 31100 | 31150 | 31150 | 31100 | 189 |
| 465 | 20230628 | 112100 | 8426908850 | 31150 | 31100 | 31150 | 31100 | 3 |
| 466 | 20230628 | 112000 | 8426815450 | 31150 | 31150 | 31150 | 31100 | 188 |
| 467 | 20230628 | 111900 | 8420967250 | 31150 | 31150 | 31150 | 31100 | 116 |
| 468 | 20230628 | 111800 | 8417356800 | 31100 | 31150 | 31150 | 31100 | 39 |
| 469 | 20230628 | 111700 | 8416143250 | 31100 | 31100 | 31100 | 31050 | 1019 |
| 470 | 20230628 | 111600 | 8384458350 | 31100 | 31050 | 31100 | 31050 | 139 |
| 471 | 20230628 | 111500 | 8380140600 | 31100 | 31100 | 31100 | 31100 | 86 |
| 472 | 20230628 | 111400 | 8377466000 | 31100 | 31100 | 31100 | 31050 | 307 |
| 473 | 20230628 | 111300 | 8367919500 | 31100 | 31050 | 31100 | 31050 | 149 |
| 474 | 20230628 | 111200 | 8363292850 | 31050 | 31100 | 31100 | 31050 | 930 |
| 475 | 20230628 | 111100 | 8334416100 | 31100 | 31150 | 31150 | 31100 | 641 |
| 476 | 20230628 | 111000 | 8314474450 | 31150 | 31050 | 31150 | 31050 | 3676 |
| 477 | 20230628 | 110900 | 8200194800 | 31100 | 31100 | 31100 | 31050 | 402 |
| 478 | 20230628 | 110800 | 8187711750 | 31100 | 31100 | 31100 | 31100 | 645 |
| 479 | 20230628 | 110700 | 8167652250 | 31100 | 31050 | 31100 | 31050 | 811 |
| 480 | 20230628 | 110600 | 8142470550 | 31050 | 31050 | 31050 | 31000 | 366 |
| 481 | 20230628 | 110500 | 8131106500 | 31050 | 31050 | 31050 | 31000 | 258 |
| 482 | 20230628 | 110400 | 8123098700 | 31000 | 31000 | 31050 | 31000 | 1046 |
| 483 | 20230628 | 110300 | 8090651500 | 31050 | 31000 | 31050 | 31000 | 2232 |
| 484 | 20230628 | 110200 | 8021443000 | 31000 | 31000 | 31000 | 30950 | 585 |
| 485 | 20230628 | 110100 | 8003331950 | 31000 | 31000 | 31000 | 30950 | 1805 |
| 486 | 20230628 | 110000 | 7947394650 | 31000 | 31000 | 31000 | 30950 | 561 |
| 487 | 20230628 | 105900 | 7930003700 | 30950 | 31000 | 31000 | 30950 | 784 |
| 488 | 20230628 | 105800 | 7905704650 | 31000 | 30950 | 31000 | 30950 | 192 |
| 489 | 20230628 | 105700 | 7899754400 | 31000 | 31000 | 31050 | 31000 | 985 |
| 490 | 20230628 | 105600 | 7869218800 | 31000 | 31050 | 31050 | 31000 | 2019 |
| 491 | 20230628 | 105500 | 7806623450 | 31050 | 31000 | 31050 | 31000 | 372 |
| 492 | 20230628 | 105400 | 7795085350 | 31050 | 31050 | 31050 | 31000 | 283 |
| 493 | 20230628 | 105300 | 7786298300 | 31050 | 31050 | 31100 | 31000 | 1710 |
| 494 | 20230628 | 105200 | 7733230750 | 31100 | 31050 | 31100 | 31050 | 177 |
| 495 | 20230628 | 105100 | 7727733350 | 31100 | 31050 | 31100 | 31050 | 390 |
| 496 | 20230628 | 105000 | 7715622900 | 31050 | 31100 | 31100 | 31050 | 353 |
| 497 | 20230628 | 104900 | 7704660400 | 31100 | 31050 | 31100 | 31050 | 1424 |
| 498 | 20230628 | 104800 | 7660444800 | 31050 | 31050 | 31050 | 31050 | 51 |
| 499 | 20230628 | 104700 | 7658861250 | 31050 | 31000 | 31050 | 31000 | 1727 |
| 500 | 20230628 | 104600 | 7605324200 | 31000 | 31000 | 31000 | 30950 | 2314 |
| 501 | 20230628 | 104500 | 7533645500 | 31000 | 31000 | 31000 | 30950 | 2279 |
| 502 | 20230628 | 104400 | 7463030450 | 31000 | 30950 | 31000 | 30950 | 119 |
| 503 | 20230628 | 104300 | 7459345950 | 30950 | 30950 | 31000 | 30900 | 2430 |
| 504 | 20230628 | 104200 | 7384138300 | 30950 | 30900 | 30950 | 30900 | 3388 |
| 505 | 20230628 | 104100 | 7279297850 | 30950 | 30950 | 30950 | 30900 | 4371 |
| 506 | 20230628 | 104000 | 7144227600 | 30950 | 31000 | 31000 | 30900 | 13083 |
| 507 | 20230628 | 103900 | 6739215350 | 31050 | 31050 | 31050 | 31000 | 742 |
| 508 | 20230628 | 103800 | 6716197200 | 31050 | 31050 | 31050 | 31000 | 1646 |
| 509 | 20230628 | 103700 | 6665098950 | 31000 | 31050 | 31050 | 31000 | 424 |
| 510 | 20230628 | 103600 | 6651954600 | 31050 | 31050 | 31050 | 31050 | 73 |
| 511 | 20230628 | 103500 | 6649687950 | 31050 | 31050 | 31050 | 31050 | 229 |
| 512 | 20230628 | 103400 | 6642577500 | 31000 | 31000 | 31050 | 30950 | 1103 |
| 513 | 20230628 | 103300 | 6608385050 | 31000 | 31000 | 31000 | 30950 | 3746 |
| 514 | 20230628 | 103200 | 6492389100 | 31000 | 31100 | 31150 | 30950 | 21054 |
| 515 | 20230628 | 103100 | 5839213150 | 31150 | 31150 | 31150 | 31100 | 261 |
| 516 | 20230628 | 103000 | 5831083050 | 31150 | 31100 | 31150 | 31050 | 3072 |
| 517 | 20230628 | 102900 | 5735538700 | 31100 | 31000 | 31100 | 31000 | 3285 |
| 518 | 20230628 | 102800 | 5633528950 | 31000 | 31050 | 31050 | 31000 | 1613 |
| 519 | 20230628 | 102700 | 5583458250 | 31050 | 31000 | 31050 | 31000 | 2400 |
| 520 | 20230628 | 102600 | 5509043450 | 31050 | 31050 | 31050 | 31000 | 1271 |
| 521 | 20230628 | 102500 | 5469604950 | 31050 | 31050 | 31050 | 31000 | 576 |
| 522 | 20230628 | 102400 | 5451739700 | 31050 | 31050 | 31050 | 31000 | 1524 |
| 523 | 20230628 | 102300 | 5404432050 | 31050 | 31100 | 31100 | 31050 | 2328 |
| 524 | 20230628 | 102200 | 5332142000 | 31100 | 31100 | 31100 | 31050 | 5454 |
| 525 | 20230628 | 102100 | 5162530200 | 31100 | 31050 | 31100 | 31050 | 344 |
| 526 | 20230628 | 102000 | 5151848750 | 31050 | 31050 | 31100 | 31050 | 5678 |
| 527 | 20230628 | 101900 | 4975546300 | 31100 | 31050 | 31100 | 31050 | 554 |
| 528 | 20230628 | 101800 | 4958343600 | 31100 | 31100 | 31100 | 31050 | 8745 |
| 529 | 20230628 | 101700 | 4686419300 | 31100 | 31150 | 31200 | 31100 | 5114 |
| 530 | 20230628 | 101600 | 4527119100 | 31150 | 31150 | 31200 | 31150 | 455 |
| 531 | 20230628 | 101500 | 4512934050 | 31150 | 31200 | 31200 | 31150 | 422 |
| 532 | 20230628 | 101400 | 4499786450 | 31150 | 31200 | 31200 | 31150 | 135 |
| 533 | 20230628 | 101300 | 4495578750 | 31200 | 31200 | 31200 | 31200 | 241 |
| 534 | 20230628 | 101200 | 4488059550 | 31200 | 31200 | 31200 | 31150 | 364 |
| 535 | 20230628 | 101100 | 4476707750 | 31200 | 31150 | 31200 | 31150 | 542 |
| 536 | 20230628 | 101000 | 4459806300 | 31200 | 31200 | 31200 | 31150 | 883 |
| 537 | 20230628 | 100900 | 4432271750 | 31200 | 31250 | 31250 | 31150 | 515 |
| 538 | 20230628 | 100800 | 4416196650 | 31250 | 31250 | 31250 | 31200 | 1212 |
| 539 | 20230628 | 100700 | 4378380750 | 31200 | 31200 | 31250 | 31200 | 873 |
| 540 | 20230628 | 100600 | 4351143100 | 31200 | 31200 | 31250 | 31200 | 430 |
| 541 | 20230628 | 100500 | 4337722050 | 31250 | 31250 | 31250 | 31200 | 1104 |
| 542 | 20230628 | 100400 | 4303234850 | 31250 | 31200 | 31250 | 31150 | 563 |
| 543 | 20230628 | 100300 | 4285655700 | 31200 | 31200 | 31250 | 31200 | 234 |
| 544 | 20230628 | 100200 | 4278354850 | 31150 | 31250 | 31250 | 31150 | 1340 |
| 545 | 20230628 | 100100 | 4236570700 | 31200 | 31250 | 31250 | 31200 | 1962 |
| 546 | 20230628 | 100000 | 4175356250 | 31250 | 31250 | 31250 | 31200 | 400 |
| 547 | 20230628 | 095900 | 4162874150 | 31200 | 31200 | 31250 | 31200 | 3992 |
| 548 | 20230628 | 095800 | 4038322950 | 31150 | 31200 | 31200 | 31150 | 609 |
| 549 | 20230628 | 095700 | 4019334700 | 31200 | 31200 | 31200 | 31150 | 1952 |
| 550 | 20230628 | 095600 | 3958524550 | 31200 | 31200 | 31200 | 31150 | 660 |
| 551 | 20230628 | 095500 | 3937947550 | 31200 | 31200 | 31200 | 31150 | 6180 |
| 552 | 20230628 | 095400 | 3745132150 | 31250 | 31350 | 31350 | 31250 | 2730 |
| 553 | 20230628 | 095300 | 3659787950 | 31350 | 31300 | 31350 | 31300 | 475 |
| 554 | 20230628 | 095200 | 3644920300 | 31300 | 31300 | 31300 | 31250 | 756 |
| 555 | 20230628 | 095100 | 3621259000 | 31300 | 31300 | 31350 | 31300 | 501 |
| 556 | 20230628 | 095000 | 3605575400 | 31300 | 31350 | 31350 | 31300 | 820 |
| 557 | 20230628 | 094900 | 3579906850 | 31350 | 31250 | 31350 | 31250 | 1577 |
| 558 | 20230628 | 094800 | 3530550900 | 31250 | 31200 | 31300 | 31200 | 2848 |
| 559 | 20230628 | 094700 | 3441553700 | 31200 | 31250 | 31250 | 31200 | 592 |
| 560 | 20230628 | 094600 | 3423074800 | 31250 | 31300 | 31300 | 31200 | 2483 |
| 561 | 20230628 | 094500 | 3345486550 | 31250 | 31350 | 31350 | 31250 | 3710 |
| 562 | 20230628 | 094400 | 3229387450 | 31350 | 31400 | 31400 | 31350 | 447 |
| 563 | 20230628 | 094300 | 3215370700 | 31350 | 31350 | 31400 | 31350 | 506 |
| 564 | 20230628 | 094200 | 3199497050 | 31350 | 31400 | 31400 | 31350 | 693 |
| 565 | 20230628 | 094100 | 3177770100 | 31400 | 31350 | 31400 | 31350 | 572 |
| 566 | 20230628 | 094000 | 3159837750 | 31350 | 31400 | 31400 | 31350 | 1535 |
| 567 | 20230628 | 093900 | 3111673550 | 31400 | 31450 | 31450 | 31350 | 847 |
| 568 | 20230628 | 093800 | 3085088600 | 31450 | 31500 | 31500 | 31450 | 444 |
| 569 | 20230628 | 093700 | 3071124350 | 31500 | 31450 | 31500 | 31450 | 64 |
| 570 | 20230628 | 093600 | 3069111400 | 31450 | 31450 | 31500 | 31300 | 231 |
| 571 | 20230628 | 093500 | 3061854050 | 31400 | 31400 | 31400 | 31250 | 7904 |
| 572 | 20230628 | 093400 | 2814001150 | 31350 | 31400 | 31400 | 31350 | 3548 |
| 573 | 20230628 | 093300 | 2702720750 | 31400 | 31400 | 31450 | 31400 | 1184 |
| 574 | 20230628 | 093200 | 2665542950 | 31450 | 31400 | 31450 | 31400 | 1674 |
| 575 | 20230628 | 093100 | 2612975550 | 31450 | 31450 | 31500 | 31400 | 1047 |
| 576 | 20230628 | 093000 | 2580047250 | 31450 | 31450 | 31500 | 31450 | 624 |
| 577 | 20230628 | 092900 | 2560421850 | 31500 | 31500 | 31550 | 31500 | 960 |
| 578 | 20230628 | 092800 | 2530177700 | 31600 | 31500 | 31600 | 31500 | 1847 |
| 579 | 20230628 | 092700 | 2471849950 | 31500 | 31450 | 31500 | 31450 | 1669 |
| 580 | 20230628 | 092600 | 2419332250 | 31400 | 31450 | 31450 | 31400 | 2072 |
| 581 | 20230628 | 092500 | 2354259200 | 31400 | 31400 | 31450 | 31350 | 1198 |
| 582 | 20230628 | 092400 | 2316634000 | 31400 | 31350 | 31400 | 31250 | 7537 |
| 583 | 20230628 | 092300 | 2080702200 | 31350 | 31400 | 31450 | 31350 | 1611 |
| 584 | 20230628 | 092200 | 2030139250 | 31450 | 31600 | 31600 | 31400 | 9047 |
| 585 | 20230628 | 092100 | 1745282850 | 31550 | 31550 | 31600 | 31550 | 207 |
| 586 | 20230628 | 092000 | 1738751900 | 31550 | 31650 | 31650 | 31550 | 933 |
| 587 | 20230628 | 091900 | 1709292350 | 31650 | 31600 | 31650 | 31600 | 639 |
| 588 | 20230628 | 091800 | 1689099450 | 31600 | 31600 | 31600 | 31550 | 1744 |
| 589 | 20230628 | 091700 | 1633990600 | 31600 | 31600 | 31700 | 31600 | 2167 |
| 590 | 20230628 | 091600 | 1565440500 | 31650 | 31600 | 31650 | 31600 | 399 |
| 591 | 20230628 | 091500 | 1552818650 | 31650 | 31650 | 31650 | 31550 | 1804 |
| 592 | 20230628 | 091400 | 1495783800 | 31650 | 31500 | 31650 | 31500 | 4318 |
| 593 | 20230628 | 091300 | 1359554750 | 31500 | 31550 | 31550 | 31500 | 2570 |
| 594 | 20230628 | 091200 | 1278599100 | 31500 | 31500 | 31550 | 31450 | 2130 |
| 595 | 20230628 | 091100 | 1211511550 | 31450 | 31450 | 31500 | 31450 | 3061 |
| 596 | 20230628 | 091000 | 1115147850 | 31450 | 31450 | 31500 | 31450 | 3064 |
| 597 | 20230628 | 090900 | 1018785000 | 31450 | 31600 | 31600 | 31450 | 6802 |
| 598 | 20230628 | 090800 | 804263300 | 31650 | 31600 | 31650 | 31600 | 1639 |
| 599 | 20230628 | 090700 | 752447300 | 31600 | 31600 | 31650 | 31550 | 2177 |
| 600 | 20230628 | 090600 | 683635700 | 31650 | 31700 | 31700 | 31650 | 1258 |
| 601 | 20230628 | 090500 | 643798350 | 31700 | 31600 | 31700 | 31550 | 2548 |
| 602 | 20230628 | 090400 | 563184700 | 31600 | 31550 | 31650 | 31550 | 2720 |
| 603 | 20230628 | 090300 | 477237350 | 31650 | 31700 | 31750 | 31600 | 2486 |
| 604 | 20230628 | 090200 | 398510850 | 31750 | 31800 | 31800 | 31600 | 2898 |
| 605 | 20230628 | 090100 | 306502550 | 31650 | 31850 | 31900 | 31550 | 4491 |
| 606 | 20230628 | 090000 | 163698900 | 31850 | 31800 | 31850 | 31800 | 4879 |