31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 183200 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 5639 |
| 3 | 20230626 | 183100 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 4 | 20230626 | 183000 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 5 | 20230626 | 182900 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 6 | 20230626 | 182800 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 7 | 20230626 | 182700 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 8 | 20230626 | 182600 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 9 | 20230626 | 182500 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 10 | 20230626 | 182400 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 11 | 20230626 | 182300 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 12 | 20230626 | 182200 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 13 | 20230626 | 182100 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 14 | 20230626 | 182000 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 15 | 20230626 | 181900 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 16 | 20230626 | 181800 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 17 | 20230626 | 181700 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 18 | 20230626 | 181600 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 19 | 20230626 | 181500 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 20 | 20230626 | 181400 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 21 | 20230626 | 181300 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 22 | 20230626 | 181200 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 23 | 20230626 | 181100 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 24 | 20230626 | 181000 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 25 | 20230626 | 180900 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 26 | 20230626 | 180800 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 27 | 20230626 | 180700 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 28 | 20230626 | 180600 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 29 | 20230626 | 180500 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 30 | 20230626 | 180400 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 31 | 20230626 | 180300 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 32 | 20230626 | 180200 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 5639 |
| 33 | 20230626 | 180100 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 34 | 20230626 | 180000 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 35 | 20230626 | 175900 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 36 | 20230626 | 175800 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 37 | 20230626 | 175700 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 38 | 20230626 | 175600 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 39 | 20230626 | 175500 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 40 | 20230626 | 175400 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 41 | 20230626 | 175300 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 42 | 20230626 | 175200 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 43 | 20230626 | 175100 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 44 | 20230626 | 175000 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 45 | 20230626 | 174900 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 46 | 20230626 | 174800 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 47 | 20230626 | 174700 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 48 | 20230626 | 174600 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 49 | 20230626 | 174500 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 50 | 20230626 | 174400 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 51 | 20230626 | 174300 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 52 | 20230626 | 174200 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 53 | 20230626 | 174100 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 54 | 20230626 | 174000 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 55 | 20230626 | 173900 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 56 | 20230626 | 173800 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 57 | 20230626 | 173700 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 58 | 20230626 | 173600 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 59 | 20230626 | 173500 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 60 | 20230626 | 173400 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 61 | 20230626 | 173300 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 62 | 20230626 | 173200 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 5639 |
| 63 | 20230626 | 173100 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 64 | 20230626 | 173000 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 65 | 20230626 | 172900 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 66 | 20230626 | 172800 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 67 | 20230626 | 172700 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 68 | 20230626 | 172600 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 69 | 20230626 | 172500 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 70 | 20230626 | 172400 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 71 | 20230626 | 172300 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 72 | 20230626 | 172200 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 73 | 20230626 | 172100 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 74 | 20230626 | 172000 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 75 | 20230626 | 171900 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 76 | 20230626 | 171800 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 77 | 20230626 | 171700 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 78 | 20230626 | 171600 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 79 | 20230626 | 171500 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 80 | 20230626 | 171400 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 81 | 20230626 | 171300 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 82 | 20230626 | 171200 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 83 | 20230626 | 171100 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 84 | 20230626 | 171000 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 85 | 20230626 | 170900 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 86 | 20230626 | 170800 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 87 | 20230626 | 170700 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 88 | 20230626 | 170600 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 89 | 20230626 | 170500 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 90 | 20230626 | 170400 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 91 | 20230626 | 170300 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 92 | 20230626 | 170200 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 5639 |
| 93 | 20230626 | 170100 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 94 | 20230626 | 170000 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 95 | 20230626 | 165900 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 96 | 20230626 | 165800 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 97 | 20230626 | 165700 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 98 | 20230626 | 165600 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 99 | 20230626 | 165500 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 100 | 20230626 | 165400 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 101 | 20230626 | 165300 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 102 | 20230626 | 165200 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 103 | 20230626 | 165100 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 104 | 20230626 | 165000 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 105 | 20230626 | 164900 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 106 | 20230626 | 164800 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 107 | 20230626 | 164700 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 108 | 20230626 | 164600 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 109 | 20230626 | 164500 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 110 | 20230626 | 164400 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 111 | 20230626 | 164300 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 112 | 20230626 | 164200 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 113 | 20230626 | 164100 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 114 | 20230626 | 164000 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 115 | 20230626 | 163900 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 116 | 20230626 | 163800 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 117 | 20230626 | 163700 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 118 | 20230626 | 163600 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 119 | 20230626 | 163500 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 120 | 20230626 | 163400 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 121 | 20230626 | 163300 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 122 | 20230626 | 163200 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 5639 |
| 123 | 20230626 | 163100 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 124 | 20230626 | 163000 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 125 | 20230626 | 162900 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 126 | 20230626 | 162800 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 127 | 20230626 | 162700 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 128 | 20230626 | 162600 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 129 | 20230626 | 162500 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 130 | 20230626 | 162400 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 131 | 20230626 | 162300 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 132 | 20230626 | 162200 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 133 | 20230626 | 162100 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 134 | 20230626 | 162000 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 135 | 20230626 | 161900 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 136 | 20230626 | 161800 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 137 | 20230626 | 161700 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 138 | 20230626 | 161600 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 139 | 20230626 | 161500 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 140 | 20230626 | 161400 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 141 | 20230626 | 161300 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 142 | 20230626 | 161200 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 143 | 20230626 | 161100 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 144 | 20230626 | 161000 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 145 | 20230626 | 160900 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 146 | 20230626 | 160800 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 147 | 20230626 | 160700 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 148 | 20230626 | 160600 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 149 | 20230626 | 160500 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 150 | 20230626 | 160400 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 151 | 20230626 | 160300 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 152 | 20230626 | 160200 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 5639 |
| 153 | 20230626 | 160100 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 154 | 20230626 | 160000 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 155 | 20230626 | 155900 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 156 | 20230626 | 155800 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 157 | 20230626 | 155700 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 158 | 20230626 | 155600 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 159 | 20230626 | 155500 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 160 | 20230626 | 155400 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 161 | 20230626 | 155300 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 162 | 20230626 | 155200 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 163 | 20230626 | 155100 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 164 | 20230626 | 155000 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 165 | 20230626 | 154900 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 166 | 20230626 | 154800 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 167 | 20230626 | 154700 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 168 | 20230626 | 154600 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 169 | 20230626 | 154500 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 170 | 20230626 | 154400 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 171 | 20230626 | 154300 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 172 | 20230626 | 154200 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 173 | 20230626 | 154100 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 174 | 20230626 | 154000 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 175 | 20230626 | 153900 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 176 | 20230626 | 153800 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 177 | 20230626 | 153700 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 178 | 20230626 | 153600 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 179 | 20230626 | 153500 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 180 | 20230626 | 153400 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 181 | 20230626 | 153300 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 182 | 20230626 | 153200 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 5639 |
| 183 | 20230626 | 153100 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 184 | 20230626 | 153000 | 10111646450 | 33700 | 33700 | 33700 | 33700 | 5639 |
| 185 | 20230626 | 152900 | 9921612150 | 33850 | 33850 | 33850 | 33850 | 0 |
| 186 | 20230626 | 152800 | 9921612150 | 33850 | 33850 | 33850 | 33850 | 0 |
| 187 | 20230626 | 152700 | 9921612150 | 33850 | 33850 | 33850 | 33850 | 0 |
| 188 | 20230626 | 152600 | 9921612150 | 33850 | 33850 | 33850 | 33850 | 0 |
| 189 | 20230626 | 152500 | 9921612150 | 33850 | 33850 | 33850 | 33850 | 0 |
| 190 | 20230626 | 152400 | 9921612150 | 33850 | 33850 | 33850 | 33850 | 0 |
| 191 | 20230626 | 152300 | 9921612150 | 33850 | 33850 | 33850 | 33850 | 0 |
| 192 | 20230626 | 152200 | 9921612150 | 33850 | 33850 | 33850 | 33850 | 0 |
| 193 | 20230626 | 152100 | 9921612150 | 33850 | 33850 | 33850 | 33850 | 0 |
| 194 | 20230626 | 152000 | 9921612150 | 33850 | 33850 | 33850 | 33850 | 0 |
| 195 | 20230626 | 151900 | 9921612150 | 33850 | 33850 | 33850 | 33700 | 362 |
| 196 | 20230626 | 151800 | 9909370600 | 33850 | 33750 | 33850 | 33700 | 1100 |
| 197 | 20230626 | 151700 | 9872181050 | 33750 | 33800 | 33850 | 33650 | 1022 |
| 198 | 20230626 | 151600 | 9837648200 | 33650 | 33800 | 33850 | 33650 | 2041 |
| 199 | 20230626 | 151500 | 9768762800 | 33800 | 33800 | 33800 | 33750 | 390 |
| 200 | 20230626 | 151400 | 9755583850 | 33800 | 33850 | 33850 | 33800 | 589 |
| 201 | 20230626 | 151300 | 9735670100 | 33850 | 33800 | 33850 | 33750 | 1948 |
| 202 | 20230626 | 151200 | 9669822450 | 33800 | 33800 | 33800 | 33750 | 381 |
| 203 | 20230626 | 151100 | 9656947600 | 33800 | 33800 | 33800 | 33800 | 1013 |
| 204 | 20230626 | 151000 | 9622708200 | 33800 | 33800 | 33800 | 33750 | 1894 |
| 205 | 20230626 | 150900 | 9558691250 | 33800 | 33800 | 33800 | 33750 | 345 |
| 206 | 20230626 | 150800 | 9547031950 | 33800 | 33800 | 33800 | 33750 | 264 |
| 207 | 20230626 | 150700 | 9538108900 | 33800 | 33800 | 33900 | 33800 | 1041 |
| 208 | 20230626 | 150600 | 9502897850 | 33800 | 33750 | 33800 | 33700 | 664 |
| 209 | 20230626 | 150500 | 9480483350 | 33750 | 33700 | 33750 | 33700 | 285 |
| 210 | 20230626 | 150400 | 9470864700 | 33750 | 33800 | 33800 | 33700 | 723 |
| 211 | 20230626 | 150300 | 9446455850 | 33800 | 33800 | 33800 | 33700 | 819 |
| 212 | 20230626 | 150200 | 9418817950 | 33800 | 33750 | 33800 | 33700 | 1277 |
| 213 | 20230626 | 150100 | 9375718800 | 33750 | 33700 | 33750 | 33650 | 271 |
| 214 | 20230626 | 150000 | 9366582650 | 33700 | 33650 | 33700 | 33650 | 500 |
| 215 | 20230626 | 145900 | 9349753900 | 33650 | 33650 | 33650 | 33600 | 1644 |
| 216 | 20230626 | 145800 | 9294435850 | 33650 | 33650 | 33650 | 33600 | 251 |
| 217 | 20230626 | 145700 | 9285991250 | 33650 | 33600 | 33650 | 33600 | 245 |
| 218 | 20230626 | 145600 | 9277749950 | 33600 | 33600 | 33650 | 33550 | 6733 |
| 219 | 20230626 | 145500 | 9051527350 | 33550 | 33550 | 33600 | 33550 | 941 |
| 220 | 20230626 | 145400 | 9019950750 | 33550 | 33550 | 33600 | 33550 | 278 |
| 221 | 20230626 | 145300 | 9010612600 | 33600 | 33550 | 33600 | 33550 | 173 |
| 222 | 20230626 | 145200 | 9004805000 | 33600 | 33600 | 33600 | 33550 | 415 |
| 223 | 20230626 | 145100 | 8990863500 | 33550 | 33600 | 33600 | 33550 | 57 |
| 224 | 20230626 | 145000 | 8988950550 | 33600 | 33600 | 33600 | 33550 | 359 |
| 225 | 20230626 | 144900 | 8976899350 | 33600 | 33600 | 33600 | 33550 | 195 |
| 226 | 20230626 | 144800 | 8970351650 | 33600 | 33550 | 33600 | 33500 | 365 |
| 227 | 20230626 | 144700 | 8958106200 | 33550 | 33500 | 33600 | 33500 | 978 |
| 228 | 20230626 | 144600 | 8925297100 | 33550 | 33500 | 33550 | 33500 | 106 |
| 229 | 20230626 | 144500 | 8921741500 | 33550 | 33500 | 33550 | 33500 | 81 |
| 230 | 20230626 | 144400 | 8919026050 | 33550 | 33500 | 33550 | 33450 | 5005 |
| 231 | 20230626 | 144300 | 8751356500 | 33450 | 33450 | 33500 | 33400 | 1908 |
| 232 | 20230626 | 144200 | 8687540700 | 33500 | 33450 | 33500 | 33450 | 2327 |
| 233 | 20230626 | 144100 | 8609699000 | 33450 | 33450 | 33500 | 33450 | 348 |
| 234 | 20230626 | 144000 | 8598054650 | 33450 | 33550 | 33550 | 33450 | 4444 |
| 235 | 20230626 | 143900 | 8449203050 | 33500 | 33550 | 33550 | 33500 | 714 |
| 236 | 20230626 | 143800 | 8425282900 | 33500 | 33550 | 33550 | 33500 | 4016 |
| 237 | 20230626 | 143700 | 8290658750 | 33550 | 33600 | 33600 | 33550 | 1856 |
| 238 | 20230626 | 143600 | 8228385800 | 33600 | 33600 | 33650 | 33600 | 1205 |
| 239 | 20230626 | 143500 | 8187894300 | 33650 | 33600 | 33650 | 33600 | 2119 |
| 240 | 20230626 | 143400 | 8116695200 | 33650 | 33600 | 33650 | 33600 | 414 |
| 241 | 20230626 | 143300 | 8102781250 | 33650 | 33650 | 33650 | 33600 | 117 |
| 242 | 20230626 | 143200 | 8098845500 | 33650 | 33650 | 33650 | 33600 | 337 |
| 243 | 20230626 | 143100 | 8087505500 | 33600 | 33650 | 33650 | 33600 | 279 |
| 244 | 20230626 | 143000 | 8078126700 | 33650 | 33600 | 33650 | 33600 | 163 |
| 245 | 20230626 | 142900 | 8072645750 | 33600 | 33650 | 33650 | 33600 | 790 |
| 246 | 20230626 | 142800 | 8046100550 | 33600 | 33650 | 33650 | 33600 | 186 |
| 247 | 20230626 | 142700 | 8039847300 | 33650 | 33600 | 33650 | 33600 | 137 |
| 248 | 20230626 | 142600 | 8035241900 | 33650 | 33600 | 33650 | 33600 | 919 |
| 249 | 20230626 | 142500 | 8004360250 | 33600 | 33650 | 33650 | 33600 | 415 |
| 250 | 20230626 | 142400 | 7990414400 | 33650 | 33650 | 33650 | 33600 | 1687 |
| 251 | 20230626 | 142300 | 7933727600 | 33650 | 33650 | 33650 | 33600 | 191 |
| 252 | 20230626 | 142200 | 7927308250 | 33600 | 33650 | 33650 | 33600 | 132 |
| 253 | 20230626 | 142100 | 7922866600 | 33650 | 33650 | 33650 | 33600 | 157 |
| 254 | 20230626 | 142000 | 7917586500 | 33650 | 33700 | 33700 | 33600 | 653 |
| 255 | 20230626 | 141900 | 7895615550 | 33700 | 33700 | 33700 | 33650 | 187 |
| 256 | 20230626 | 141800 | 7889322900 | 33650 | 33650 | 33700 | 33650 | 151 |
| 257 | 20230626 | 141700 | 7884238100 | 33650 | 33700 | 33700 | 33650 | 170 |
| 258 | 20230626 | 141600 | 7878513700 | 33700 | 33650 | 33700 | 33650 | 91 |
| 259 | 20230626 | 141500 | 7875449650 | 33700 | 33700 | 33700 | 33650 | 309 |
| 260 | 20230626 | 141400 | 7865043100 | 33700 | 33700 | 33700 | 33650 | 220 |
| 261 | 20230626 | 141300 | 7857635000 | 33700 | 33650 | 33700 | 33650 | 235 |
| 262 | 20230626 | 141200 | 7849720900 | 33650 | 33700 | 33700 | 33650 | 164 |
| 263 | 20230626 | 141100 | 7844199750 | 33700 | 33650 | 33700 | 33650 | 279 |
| 264 | 20230626 | 141000 | 7834810550 | 33700 | 33650 | 33700 | 33650 | 202 |
| 265 | 20230626 | 140900 | 7828006100 | 33700 | 33650 | 33700 | 33650 | 151 |
| 266 | 20230626 | 140800 | 7822923200 | 33700 | 33700 | 33700 | 33650 | 45 |
| 267 | 20230626 | 140700 | 7821407150 | 33650 | 33700 | 33700 | 33650 | 20 |
| 268 | 20230626 | 140600 | 7820733200 | 33700 | 33600 | 33700 | 33600 | 1345 |
| 269 | 20230626 | 140500 | 7775475550 | 33600 | 33650 | 33650 | 33600 | 316 |
| 270 | 20230626 | 140400 | 7764857800 | 33650 | 33600 | 33650 | 33600 | 141 |
| 271 | 20230626 | 140300 | 7760117750 | 33650 | 33650 | 33650 | 33600 | 109 |
| 272 | 20230626 | 140200 | 7756451800 | 33650 | 33650 | 33650 | 33600 | 982 |
| 273 | 20230626 | 140100 | 7723455600 | 33650 | 33650 | 33650 | 33600 | 123 |
| 274 | 20230626 | 140000 | 7719321550 | 33600 | 33700 | 33700 | 33600 | 574 |
| 275 | 20230626 | 135900 | 7700009200 | 33650 | 33650 | 33700 | 33650 | 399 |
| 276 | 20230626 | 135800 | 7686582200 | 33650 | 33650 | 33700 | 33650 | 774 |
| 277 | 20230626 | 135700 | 7660536400 | 33650 | 33700 | 33700 | 33650 | 145 |
| 278 | 20230626 | 135600 | 7655655400 | 33650 | 33700 | 33700 | 33650 | 93 |
| 279 | 20230626 | 135500 | 7652525150 | 33650 | 33700 | 33700 | 33650 | 144 |
| 280 | 20230626 | 135400 | 7647674400 | 33650 | 33650 | 33700 | 33650 | 143 |
| 281 | 20230626 | 135300 | 7642861600 | 33650 | 33700 | 33700 | 33650 | 888 |
| 282 | 20230626 | 135200 | 7612979350 | 33700 | 33700 | 33700 | 33650 | 331 |
| 283 | 20230626 | 135100 | 7601826300 | 33700 | 33650 | 33700 | 33650 | 161 |
| 284 | 20230626 | 135000 | 7596406600 | 33700 | 33700 | 33700 | 33650 | 156 |
| 285 | 20230626 | 134900 | 7591153750 | 33700 | 33700 | 33700 | 33650 | 91 |
| 286 | 20230626 | 134800 | 7588090650 | 33700 | 33650 | 33700 | 33650 | 117 |
| 287 | 20230626 | 134700 | 7584152750 | 33700 | 33650 | 33700 | 33650 | 195 |
| 288 | 20230626 | 134600 | 7577585800 | 33700 | 33700 | 33700 | 33650 | 91 |
| 289 | 20230626 | 134500 | 7574522900 | 33650 | 33700 | 33700 | 33650 | 109 |
| 290 | 20230626 | 134400 | 7570854800 | 33650 | 33700 | 33700 | 33650 | 196 |
| 291 | 20230626 | 134300 | 7564254300 | 33650 | 33650 | 33700 | 33650 | 395 |
| 292 | 20230626 | 134200 | 7550962000 | 33650 | 33700 | 33700 | 33650 | 272 |
| 293 | 20230626 | 134100 | 7541806850 | 33650 | 33700 | 33700 | 33650 | 285 |
| 294 | 20230626 | 134000 | 7532216100 | 33700 | 33700 | 33700 | 33650 | 512 |
| 295 | 20230626 | 133900 | 7514964050 | 33650 | 33650 | 33700 | 33650 | 78 |
| 296 | 20230626 | 133800 | 7512337650 | 33650 | 33700 | 33700 | 33650 | 569 |
| 297 | 20230626 | 133700 | 7493162750 | 33650 | 33650 | 33700 | 33650 | 365 |
| 298 | 20230626 | 133600 | 7480874750 | 33700 | 33700 | 33700 | 33650 | 96 |
| 299 | 20230626 | 133500 | 7477643950 | 33700 | 33700 | 33700 | 33650 | 124 |
| 300 | 20230626 | 133400 | 7473468350 | 33700 | 33700 | 33700 | 33650 | 413 |
| 301 | 20230626 | 133300 | 7459563050 | 33700 | 33700 | 33700 | 33650 | 175 |
| 302 | 20230626 | 133200 | 7453667750 | 33700 | 33700 | 33700 | 33650 | 346 |
| 303 | 20230626 | 133100 | 7442011400 | 33650 | 33650 | 33700 | 33650 | 322 |
| 304 | 20230626 | 133000 | 7431169500 | 33650 | 33700 | 33700 | 33650 | 223 |
| 305 | 20230626 | 132900 | 7423659300 | 33700 | 33700 | 33700 | 33650 | 56 |
| 306 | 20230626 | 132800 | 7421774000 | 33700 | 33650 | 33700 | 33650 | 94 |
| 307 | 20230626 | 132700 | 7418606650 | 33700 | 33700 | 33700 | 33650 | 50 |
| 308 | 20230626 | 132600 | 7416922150 | 33700 | 33700 | 33700 | 33650 | 10 |
| 309 | 20230626 | 132500 | 7416585550 | 33650 | 33650 | 33700 | 33650 | 165 |
| 310 | 20230626 | 132400 | 7411030650 | 33650 | 33600 | 33650 | 33600 | 949 |
| 311 | 20230626 | 132300 | 7379097200 | 33650 | 33650 | 33650 | 33650 | 478 |
| 312 | 20230626 | 132200 | 7363012500 | 33600 | 33650 | 33650 | 33600 | 161 |
| 313 | 20230626 | 132100 | 7357601900 | 33650 | 33650 | 33650 | 33600 | 145 |
| 314 | 20230626 | 132000 | 7352723000 | 33650 | 33600 | 33650 | 33600 | 73 |
| 315 | 20230626 | 131900 | 7350269650 | 33600 | 33650 | 33650 | 33600 | 304 |
| 316 | 20230626 | 131800 | 7340042300 | 33600 | 33650 | 33650 | 33600 | 207 |
| 317 | 20230626 | 131700 | 7333081300 | 33600 | 33650 | 33650 | 33600 | 237 |
| 318 | 20230626 | 131600 | 7325116650 | 33600 | 33650 | 33650 | 33600 | 337 |
| 319 | 20230626 | 131500 | 7313783800 | 33650 | 33650 | 33700 | 33650 | 236 |
| 320 | 20230626 | 131400 | 7305840650 | 33700 | 33700 | 33700 | 33650 | 904 |
| 321 | 20230626 | 131300 | 7275405900 | 33650 | 33650 | 33700 | 33650 | 26 |
| 322 | 20230626 | 131200 | 7274530150 | 33700 | 33650 | 33700 | 33650 | 698 |
| 323 | 20230626 | 131100 | 7251037850 | 33650 | 33650 | 33650 | 33600 | 154 |
| 324 | 20230626 | 131000 | 7245857750 | 33650 | 33650 | 33650 | 33600 | 283 |
| 325 | 20230626 | 130900 | 7236336800 | 33650 | 33650 | 33650 | 33600 | 65 |
| 326 | 20230626 | 130800 | 7234149950 | 33650 | 33600 | 33650 | 33600 | 147 |
| 327 | 20230626 | 130700 | 7229204450 | 33650 | 33650 | 33650 | 33600 | 773 |
| 328 | 20230626 | 130600 | 7203193650 | 33650 | 33600 | 33650 | 33550 | 1698 |
| 329 | 20230626 | 130500 | 7146142200 | 33600 | 33550 | 33600 | 33550 | 218 |
| 330 | 20230626 | 130400 | 7138822850 | 33600 | 33600 | 33600 | 33550 | 1314 |
| 331 | 20230626 | 130300 | 7094682350 | 33600 | 33600 | 33650 | 33600 | 1095 |
| 332 | 20230626 | 130200 | 7057890300 | 33600 | 33600 | 33650 | 33600 | 1368 |
| 333 | 20230626 | 130100 | 7011925400 | 33600 | 33650 | 33650 | 33600 | 3008 |
| 334 | 20230626 | 130000 | 6910709900 | 33650 | 33700 | 33750 | 33650 | 469 |
| 335 | 20230626 | 125900 | 6894906550 | 33700 | 33700 | 33700 | 33700 | 168 |
| 336 | 20230626 | 125800 | 6889244950 | 33700 | 33750 | 33750 | 33700 | 103 |
| 337 | 20230626 | 125700 | 6885773450 | 33700 | 33750 | 33750 | 33700 | 401 |
| 338 | 20230626 | 125600 | 6872259700 | 33700 | 33700 | 33750 | 33700 | 137 |
| 339 | 20230626 | 125500 | 6867639950 | 33700 | 33700 | 33700 | 33700 | 79 |
| 340 | 20230626 | 125400 | 6864977650 | 33700 | 33700 | 33750 | 33700 | 169 |
| 341 | 20230626 | 125300 | 6859281150 | 33700 | 33700 | 33700 | 33700 | 112 |
| 342 | 20230626 | 125200 | 6855506750 | 33750 | 33750 | 33750 | 33700 | 121 |
| 343 | 20230626 | 125100 | 6851426650 | 33700 | 33700 | 33750 | 33700 | 161 |
| 344 | 20230626 | 125000 | 6846000900 | 33700 | 33700 | 33750 | 33700 | 154 |
| 345 | 20230626 | 124900 | 6840810400 | 33750 | 33700 | 33750 | 33700 | 114 |
| 346 | 20230626 | 124800 | 6836967650 | 33750 | 33700 | 33750 | 33700 | 134 |
| 347 | 20230626 | 124700 | 6832450250 | 33750 | 33750 | 33750 | 33700 | 58 |
| 348 | 20230626 | 124600 | 6830492800 | 33700 | 33700 | 33700 | 33700 | 60 |
| 349 | 20230626 | 124500 | 6828470800 | 33750 | 33700 | 33750 | 33700 | 36 |
| 350 | 20230626 | 124400 | 6827256050 | 33750 | 33700 | 33750 | 33700 | 137 |
| 351 | 20230626 | 124300 | 6822638100 | 33700 | 33750 | 33750 | 33700 | 13 |
| 352 | 20230626 | 124200 | 6822199750 | 33750 | 33750 | 33750 | 33650 | 186 |
| 353 | 20230626 | 124100 | 6815922550 | 33700 | 33700 | 33700 | 33650 | 742 |
| 354 | 20230626 | 124000 | 6790917500 | 33700 | 33700 | 33700 | 33700 | 430 |
| 355 | 20230626 | 123900 | 6776426500 | 33650 | 33700 | 33700 | 33650 | 145 |
| 356 | 20230626 | 123800 | 6771540400 | 33700 | 33700 | 33700 | 33650 | 514 |
| 357 | 20230626 | 123700 | 6754222600 | 33650 | 33700 | 33700 | 33650 | 218 |
| 358 | 20230626 | 123600 | 6746878000 | 33700 | 33650 | 33700 | 33650 | 221 |
| 359 | 20230626 | 123500 | 6739432200 | 33650 | 33700 | 33700 | 33650 | 517 |
| 360 | 20230626 | 123400 | 6722009800 | 33700 | 33700 | 33700 | 33650 | 237 |
| 361 | 20230626 | 123300 | 6714029400 | 33650 | 33650 | 33650 | 33650 | 226 |
| 362 | 20230626 | 123200 | 6706424500 | 33700 | 33650 | 33700 | 33650 | 810 |
| 363 | 20230626 | 123100 | 6679167500 | 33700 | 33650 | 33700 | 33650 | 256 |
| 364 | 20230626 | 123000 | 6670550950 | 33700 | 33700 | 33700 | 33650 | 77 |
| 365 | 20230626 | 122900 | 6667959650 | 33650 | 33700 | 33700 | 33650 | 72 |
| 366 | 20230626 | 122800 | 6665536550 | 33700 | 33650 | 33700 | 33650 | 93 |
| 367 | 20230626 | 122700 | 6662405850 | 33700 | 33650 | 33700 | 33650 | 335 |
| 368 | 20230626 | 122600 | 6651131550 | 33650 | 33700 | 33700 | 33650 | 99 |
| 369 | 20230626 | 122500 | 6647799700 | 33700 | 33650 | 33700 | 33650 | 112 |
| 370 | 20230626 | 122400 | 6644029150 | 33650 | 33650 | 33700 | 33650 | 391 |
| 371 | 20230626 | 122300 | 6630871900 | 33700 | 33650 | 33700 | 33650 | 137 |
| 372 | 20230626 | 122200 | 6626258050 | 33650 | 33650 | 33650 | 33650 | 122 |
| 373 | 20230626 | 122100 | 6622152750 | 33650 | 33650 | 33650 | 33650 | 105 |
| 374 | 20230626 | 122000 | 6618619500 | 33700 | 33650 | 33700 | 33650 | 1169 |
| 375 | 20230626 | 121900 | 6579277000 | 33700 | 33650 | 33700 | 33650 | 150 |
| 376 | 20230626 | 121800 | 6574223350 | 33650 | 33650 | 33650 | 33650 | 249 |
| 377 | 20230626 | 121700 | 6565844500 | 33700 | 33700 | 33700 | 33650 | 95 |
| 378 | 20230626 | 121600 | 6562647000 | 33650 | 33650 | 33650 | 33650 | 128 |
| 379 | 20230626 | 121500 | 6558339800 | 33650 | 33700 | 33700 | 33650 | 72 |
| 380 | 20230626 | 121400 | 6555916000 | 33650 | 33650 | 33650 | 33650 | 159 |
| 381 | 20230626 | 121300 | 6550565650 | 33700 | 33650 | 33700 | 33650 | 2140 |
| 382 | 20230626 | 121200 | 6478553000 | 33650 | 33650 | 33700 | 33650 | 117 |
| 383 | 20230626 | 121100 | 6474615900 | 33650 | 33700 | 33700 | 33650 | 182 |
| 384 | 20230626 | 121000 | 6468486950 | 33700 | 33650 | 33700 | 33650 | 173 |
| 385 | 20230626 | 120900 | 6462659800 | 33650 | 33700 | 33700 | 33650 | 140 |
| 386 | 20230626 | 120800 | 6457948700 | 33650 | 33650 | 33700 | 33650 | 188 |
| 387 | 20230626 | 120700 | 6451621500 | 33700 | 33650 | 33700 | 33650 | 153 |
| 388 | 20230626 | 120600 | 6446472500 | 33700 | 33650 | 33700 | 33650 | 337 |
| 389 | 20230626 | 120500 | 6435131600 | 33650 | 33650 | 33700 | 33650 | 236 |
| 390 | 20230626 | 120400 | 6427182800 | 33700 | 33700 | 33700 | 33650 | 164 |
| 391 | 20230626 | 120300 | 6421663500 | 33650 | 33650 | 33700 | 33650 | 79 |
| 392 | 20230626 | 120200 | 6419004850 | 33650 | 33650 | 33650 | 33650 | 132 |
| 393 | 20230626 | 120100 | 6414563050 | 33650 | 33650 | 33700 | 33650 | 378 |
| 394 | 20230626 | 120000 | 6401834850 | 33700 | 33700 | 33700 | 33700 | 248 |
| 395 | 20230626 | 115900 | 6393477250 | 33650 | 33700 | 33700 | 33650 | 161 |
| 396 | 20230626 | 115800 | 6388059250 | 33700 | 33650 | 33700 | 33650 | 58 |
| 397 | 20230626 | 115700 | 6386106600 | 33700 | 33700 | 33700 | 33650 | 98 |
| 398 | 20230626 | 115600 | 6382804400 | 33650 | 33700 | 33700 | 33650 | 38 |
| 399 | 20230626 | 115500 | 6381525650 | 33700 | 33650 | 33700 | 33650 | 27 |
| 400 | 20230626 | 115400 | 6380616150 | 33700 | 33700 | 33700 | 33700 | 26 |
| 401 | 20230626 | 115300 | 6379739950 | 33650 | 33600 | 33700 | 33600 | 1186 |
| 402 | 20230626 | 115200 | 6339828050 | 33600 | 33650 | 33650 | 33600 | 110 |
| 403 | 20230626 | 115100 | 6336131300 | 33650 | 33650 | 33650 | 33600 | 283 |
| 404 | 20230626 | 115000 | 6326608750 | 33650 | 33650 | 33650 | 33600 | 2076 |
| 405 | 20230626 | 114900 | 6256751400 | 33650 | 33600 | 33650 | 33600 | 39 |
| 406 | 20230626 | 114800 | 6255439450 | 33650 | 33650 | 33650 | 33600 | 235 |
| 407 | 20230626 | 114700 | 6247542300 | 33650 | 33650 | 33650 | 33650 | 2 |
| 408 | 20230626 | 114600 | 6247475000 | 33650 | 33650 | 33650 | 33600 | 68 |
| 409 | 20230626 | 114500 | 6245187200 | 33600 | 33550 | 33650 | 33550 | 823 |
| 410 | 20230626 | 114400 | 6217531650 | 33600 | 33650 | 33650 | 33600 | 4483 |
| 411 | 20230626 | 114300 | 6066899350 | 33650 | 33650 | 33700 | 33650 | 2782 |
| 412 | 20230626 | 114200 | 5973282550 | 33700 | 33700 | 33700 | 33650 | 114 |
| 413 | 20230626 | 114100 | 5969441150 | 33700 | 33650 | 33700 | 33650 | 46 |
| 414 | 20230626 | 114000 | 5967891650 | 33700 | 33700 | 33700 | 33650 | 72 |
| 415 | 20230626 | 113900 | 5965465650 | 33700 | 33650 | 33700 | 33650 | 1903 |
| 416 | 20230626 | 113800 | 5901337000 | 33700 | 33700 | 33700 | 33650 | 107 |
| 417 | 20230626 | 113700 | 5897735600 | 33650 | 33700 | 33700 | 33650 | 94 |
| 418 | 20230626 | 113600 | 5894571150 | 33700 | 33700 | 33700 | 33650 | 429 |
| 419 | 20230626 | 113500 | 5880118800 | 33700 | 33700 | 33700 | 33650 | 555 |
| 420 | 20230626 | 113400 | 5861417150 | 33700 | 33700 | 33700 | 33650 | 63 |
| 421 | 20230626 | 113300 | 5859294400 | 33650 | 33700 | 33700 | 33650 | 298 |
| 422 | 20230626 | 113200 | 5849260600 | 33700 | 33700 | 33700 | 33650 | 21 |
| 423 | 20230626 | 113100 | 5848553300 | 33700 | 33700 | 33700 | 33650 | 640 |
| 424 | 20230626 | 113000 | 5826988000 | 33650 | 33650 | 33700 | 33650 | 103 |
| 425 | 20230626 | 112900 | 5823521950 | 33700 | 33700 | 33700 | 33650 | 84 |
| 426 | 20230626 | 112800 | 5820692950 | 33700 | 33750 | 33750 | 33650 | 195 |
| 427 | 20230626 | 112700 | 5814120550 | 33750 | 33700 | 33750 | 33650 | 537 |
| 428 | 20230626 | 112600 | 5796025750 | 33750 | 33700 | 33750 | 33700 | 192 |
| 429 | 20230626 | 112500 | 5789552100 | 33700 | 33700 | 33700 | 33650 | 1511 |
| 430 | 20230626 | 112400 | 5738635000 | 33650 | 33700 | 33700 | 33650 | 263 |
| 431 | 20230626 | 112300 | 5729775850 | 33700 | 33650 | 33700 | 33650 | 103 |
| 432 | 20230626 | 112200 | 5726306950 | 33700 | 33700 | 33700 | 33700 | 49 |
| 433 | 20230626 | 112100 | 5724655650 | 33650 | 33650 | 33650 | 33650 | 97 |
| 434 | 20230626 | 112000 | 5721391600 | 33700 | 33700 | 33700 | 33650 | 862 |
| 435 | 20230626 | 111900 | 5692381300 | 33700 | 33700 | 33700 | 33650 | 89 |
| 436 | 20230626 | 111800 | 5689385500 | 33700 | 33700 | 33700 | 33650 | 173 |
| 437 | 20230626 | 111700 | 5683560000 | 33700 | 33600 | 33700 | 33600 | 2267 |
| 438 | 20230626 | 111600 | 5607264800 | 33650 | 33600 | 33650 | 33600 | 472 |
| 439 | 20230626 | 111500 | 5591383750 | 33650 | 33600 | 33650 | 33550 | 1270 |
| 440 | 20230626 | 111400 | 5548711950 | 33550 | 33600 | 33600 | 33550 | 1818 |
| 441 | 20230626 | 111300 | 5487714450 | 33550 | 33550 | 33600 | 33550 | 727 |
| 442 | 20230626 | 111200 | 5463323250 | 33600 | 33600 | 33600 | 33550 | 647 |
| 443 | 20230626 | 111100 | 5441612000 | 33600 | 33550 | 33600 | 33550 | 1650 |
| 444 | 20230626 | 111000 | 5386240000 | 33550 | 33550 | 33600 | 33550 | 2013 |
| 445 | 20230626 | 110900 | 5318702950 | 33550 | 33650 | 33650 | 33550 | 1345 |
| 446 | 20230626 | 110800 | 5273563400 | 33600 | 33650 | 33650 | 33600 | 1194 |
| 447 | 20230626 | 110700 | 5233442400 | 33650 | 33650 | 33650 | 33600 | 106 |
| 448 | 20230626 | 110600 | 5229877550 | 33650 | 33600 | 33650 | 33600 | 439 |
| 449 | 20230626 | 110500 | 5215120450 | 33600 | 33600 | 33650 | 33600 | 235 |
| 450 | 20230626 | 110400 | 5207223100 | 33600 | 33600 | 33650 | 33600 | 862 |
| 451 | 20230626 | 110300 | 5178257900 | 33600 | 33600 | 33650 | 33600 | 1385 |
| 452 | 20230626 | 110200 | 5131721700 | 33600 | 33650 | 33650 | 33600 | 2293 |
| 453 | 20230626 | 110100 | 5054626650 | 33700 | 33650 | 33700 | 33650 | 130 |
| 454 | 20230626 | 110000 | 5050250650 | 33650 | 33650 | 33700 | 33650 | 986 |
| 455 | 20230626 | 105900 | 5017071600 | 33650 | 33650 | 33700 | 33650 | 1725 |
| 456 | 20230626 | 105800 | 4959021200 | 33650 | 33650 | 33700 | 33650 | 797 |
| 457 | 20230626 | 105700 | 4932182300 | 33700 | 33750 | 33750 | 33650 | 1849 |
| 458 | 20230626 | 105600 | 4869877300 | 33700 | 33700 | 33750 | 33700 | 1867 |
| 459 | 20230626 | 105500 | 4806958350 | 33750 | 33700 | 33750 | 33700 | 568 |
| 460 | 20230626 | 105400 | 4787800600 | 33700 | 33700 | 33750 | 33700 | 591 |
| 461 | 20230626 | 105300 | 4767882400 | 33700 | 33750 | 33750 | 33700 | 1660 |
| 462 | 20230626 | 105200 | 4711860950 | 33750 | 33800 | 33800 | 33750 | 1819 |
| 463 | 20230626 | 105100 | 4650392800 | 33800 | 33800 | 33850 | 33800 | 310 |
| 464 | 20230626 | 105000 | 4639914350 | 33800 | 33800 | 33850 | 33800 | 693 |
| 465 | 20230626 | 104900 | 4616490900 | 33800 | 33850 | 33850 | 33800 | 609 |
| 466 | 20230626 | 104800 | 4595878550 | 33850 | 33850 | 33900 | 33850 | 201 |
| 467 | 20230626 | 104700 | 4589072900 | 33850 | 33850 | 33900 | 33850 | 266 |
| 468 | 20230626 | 104600 | 4580068550 | 33900 | 33900 | 33900 | 33850 | 1530 |
| 469 | 20230626 | 104500 | 4528210300 | 33900 | 33950 | 33950 | 33900 | 64 |
| 470 | 20230626 | 104400 | 4526039650 | 33950 | 33950 | 33950 | 33900 | 191 |
| 471 | 20230626 | 104300 | 4519557250 | 33900 | 34000 | 34000 | 33900 | 1860 |
| 472 | 20230626 | 104200 | 4456412100 | 34000 | 34000 | 34000 | 33950 | 86 |
| 473 | 20230626 | 104100 | 4453490200 | 34000 | 33950 | 34000 | 33950 | 33 |
| 474 | 20230626 | 104000 | 4452368900 | 34000 | 33950 | 34000 | 33950 | 706 |
| 475 | 20230626 | 103900 | 4428399300 | 33950 | 33900 | 34000 | 33900 | 2775 |
| 476 | 20230626 | 103800 | 4334176300 | 33950 | 33850 | 33950 | 33850 | 718 |
| 477 | 20230626 | 103700 | 4309843950 | 33850 | 33900 | 33900 | 33850 | 706 |
| 478 | 20230626 | 103600 | 4285925400 | 33900 | 33900 | 33950 | 33900 | 194 |
| 479 | 20230626 | 103500 | 4279347900 | 33900 | 33900 | 33950 | 33900 | 122 |
| 480 | 20230626 | 103400 | 4275209900 | 33900 | 33950 | 34000 | 33900 | 339 |
| 481 | 20230626 | 103300 | 4263702000 | 33950 | 33950 | 34000 | 33950 | 12 |
| 482 | 20230626 | 103200 | 4263294200 | 33900 | 33950 | 33950 | 33900 | 1121 |
| 483 | 20230626 | 103100 | 4225236800 | 33950 | 33900 | 34000 | 33850 | 983 |
| 484 | 20230626 | 103000 | 4191878200 | 33900 | 33950 | 33950 | 33900 | 715 |
| 485 | 20230626 | 102900 | 4167639250 | 33900 | 33950 | 33950 | 33900 | 469 |
| 486 | 20230626 | 102800 | 4151736900 | 33950 | 33950 | 33950 | 33950 | 63 |
| 487 | 20230626 | 102700 | 4149598050 | 33900 | 33950 | 34000 | 33850 | 1509 |
| 488 | 20230626 | 102600 | 4098398700 | 34000 | 34000 | 34000 | 33950 | 304 |
| 489 | 20230626 | 102500 | 4088075600 | 34000 | 34050 | 34050 | 34000 | 453 |
| 490 | 20230626 | 102400 | 4072671950 | 34000 | 34000 | 34050 | 34000 | 421 |
| 491 | 20230626 | 102300 | 4058357350 | 33950 | 34000 | 34050 | 33950 | 790 |
| 492 | 20230626 | 102200 | 4031499100 | 34000 | 33950 | 34000 | 33950 | 723 |
| 493 | 20230626 | 102100 | 4006934650 | 33900 | 33850 | 33900 | 33850 | 1583 |
| 494 | 20230626 | 102000 | 3953332700 | 33850 | 33850 | 33850 | 33800 | 134 |
| 495 | 20230626 | 101900 | 3948802200 | 33850 | 33850 | 33850 | 33800 | 195 |
| 496 | 20230626 | 101800 | 3942210600 | 33850 | 33850 | 33850 | 33800 | 207 |
| 497 | 20230626 | 101700 | 3935208150 | 33850 | 33800 | 33900 | 33750 | 974 |
| 498 | 20230626 | 101600 | 3902280500 | 33800 | 33750 | 33800 | 33750 | 724 |
| 499 | 20230626 | 101500 | 3877817700 | 33800 | 33800 | 33800 | 33750 | 1152 |
| 500 | 20230626 | 101400 | 3838925800 | 33800 | 33900 | 33900 | 33750 | 4623 |
| 501 | 20230626 | 101300 | 3682623900 | 33900 | 33900 | 33900 | 33850 | 339 |
| 502 | 20230626 | 101200 | 3671136450 | 33900 | 33900 | 33900 | 33850 | 306 |
| 503 | 20230626 | 101100 | 3660774200 | 33850 | 33850 | 33850 | 33850 | 335 |
| 504 | 20230626 | 101000 | 3649434450 | 33850 | 33850 | 33900 | 33850 | 1435 |
| 505 | 20230626 | 100900 | 3600858600 | 33850 | 33850 | 33850 | 33800 | 711 |
| 506 | 20230626 | 100800 | 3576824400 | 33850 | 33800 | 33850 | 33800 | 369 |
| 507 | 20230626 | 100700 | 3564350350 | 33750 | 33800 | 33800 | 33750 | 2138 |
| 508 | 20230626 | 100600 | 3492170450 | 33800 | 33750 | 33800 | 33750 | 762 |
| 509 | 20230626 | 100500 | 3466432450 | 33750 | 33900 | 33950 | 33750 | 5727 |
| 510 | 20230626 | 100400 | 3272698000 | 33950 | 33950 | 34000 | 33950 | 595 |
| 511 | 20230626 | 100300 | 3252496050 | 33950 | 34000 | 34000 | 33950 | 510 |
| 512 | 20230626 | 100200 | 3235157950 | 33950 | 33950 | 34000 | 33950 | 276 |
| 513 | 20230626 | 100100 | 3225786450 | 33950 | 33950 | 34000 | 33900 | 912 |
| 514 | 20230626 | 100000 | 3194821750 | 33950 | 34000 | 34000 | 33900 | 796 |
| 515 | 20230626 | 095900 | 3167811350 | 34000 | 33950 | 34000 | 33950 | 349 |
| 516 | 20230626 | 095800 | 3155962000 | 33950 | 34000 | 34000 | 33900 | 1981 |
| 517 | 20230626 | 095700 | 3088647950 | 34000 | 34000 | 34000 | 33950 | 100 |
| 518 | 20230626 | 095600 | 3085252450 | 34000 | 34100 | 34100 | 34000 | 1481 |
| 519 | 20230626 | 095500 | 3034881500 | 34100 | 34100 | 34150 | 34100 | 257 |
| 520 | 20230626 | 095400 | 3026116400 | 34150 | 34150 | 34150 | 34150 | 89 |
| 521 | 20230626 | 095300 | 3023077050 | 34150 | 34050 | 34150 | 34050 | 553 |
| 522 | 20230626 | 095200 | 3004225050 | 34000 | 33950 | 34000 | 33950 | 310 |
| 523 | 20230626 | 095100 | 2993685600 | 33950 | 34000 | 34000 | 33900 | 3169 |
| 524 | 20230626 | 095000 | 2886160000 | 34000 | 34100 | 34100 | 33800 | 15168 |
| 525 | 20230626 | 094900 | 2371586900 | 34100 | 34100 | 34100 | 34050 | 314 |
| 526 | 20230626 | 094800 | 2360885400 | 34100 | 34150 | 34150 | 34100 | 307 |
| 527 | 20230626 | 094700 | 2350414100 | 34100 | 34150 | 34150 | 34100 | 56 |
| 528 | 20230626 | 094600 | 2348504200 | 34150 | 34100 | 34150 | 34100 | 442 |
| 529 | 20230626 | 094500 | 2333431950 | 34100 | 34150 | 34150 | 34050 | 927 |
| 530 | 20230626 | 094400 | 2301800000 | 34100 | 34150 | 34150 | 34100 | 43 |
| 531 | 20230626 | 094300 | 2300333450 | 34150 | 34050 | 34150 | 34050 | 3211 |
| 532 | 20230626 | 094200 | 2190836950 | 34050 | 34100 | 34100 | 34050 | 277 |
| 533 | 20230626 | 094100 | 2181402250 | 34100 | 34050 | 34100 | 34000 | 772 |
| 534 | 20230626 | 094000 | 2155125150 | 34050 | 34000 | 34050 | 34000 | 841 |
| 535 | 20230626 | 093900 | 2126516900 | 34050 | 34050 | 34050 | 34000 | 290 |
| 536 | 20230626 | 093800 | 2116645250 | 34050 | 34000 | 34050 | 34000 | 560 |
| 537 | 20230626 | 093700 | 2097603500 | 34000 | 34050 | 34050 | 34000 | 761 |
| 538 | 20230626 | 093600 | 2071693650 | 34050 | 34050 | 34050 | 34000 | 1157 |
| 539 | 20230626 | 093500 | 2032343450 | 34050 | 34150 | 34150 | 34050 | 4370 |
| 540 | 20230626 | 093400 | 1883379750 | 34150 | 34100 | 34150 | 34100 | 243 |
| 541 | 20230626 | 093300 | 1875083300 | 34150 | 34200 | 34200 | 34150 | 1029 |
| 542 | 20230626 | 093200 | 1839938650 | 34200 | 34300 | 34300 | 34200 | 831 |
| 543 | 20230626 | 093100 | 1811482850 | 34300 | 34200 | 34300 | 34200 | 945 |
| 544 | 20230626 | 093000 | 1779124200 | 34250 | 34250 | 34250 | 34200 | 133 |
| 545 | 20230626 | 092900 | 1774574650 | 34200 | 34200 | 34200 | 34200 | 397 |
| 546 | 20230626 | 092800 | 1760997250 | 34200 | 34200 | 34250 | 34200 | 664 |
| 547 | 20230626 | 092700 | 1738287750 | 34200 | 34250 | 34300 | 34200 | 470 |
| 548 | 20230626 | 092600 | 1722192650 | 34300 | 34250 | 34300 | 34250 | 633 |
| 549 | 20230626 | 092500 | 1700508600 | 34250 | 34250 | 34250 | 34250 | 412 |
| 550 | 20230626 | 092400 | 1686397600 | 34250 | 34200 | 34300 | 34200 | 383 |
| 551 | 20230626 | 092300 | 1673281350 | 34300 | 34100 | 34300 | 34100 | 1021 |
| 552 | 20230626 | 092200 | 1638396200 | 34100 | 34050 | 34100 | 34050 | 1028 |
| 553 | 20230626 | 092100 | 1603341450 | 34150 | 34050 | 34150 | 34050 | 2442 |
| 554 | 20230626 | 092000 | 1520124000 | 34100 | 34100 | 34150 | 34050 | 1094 |
| 555 | 20230626 | 091900 | 1482851750 | 34100 | 34100 | 34100 | 34100 | 839 |
| 556 | 20230626 | 091800 | 1454241850 | 34150 | 34150 | 34250 | 34100 | 1075 |
| 557 | 20230626 | 091700 | 1417527400 | 34100 | 34300 | 34350 | 34100 | 4879 |
| 558 | 20230626 | 091600 | 1250785800 | 34300 | 34400 | 34400 | 34200 | 1690 |
| 559 | 20230626 | 091500 | 1192858300 | 34400 | 34250 | 34400 | 34250 | 3309 |
| 560 | 20230626 | 091400 | 1079271550 | 34250 | 34250 | 34250 | 34200 | 445 |
| 561 | 20230626 | 091300 | 1064031400 | 34200 | 34250 | 34250 | 34200 | 547 |
| 562 | 20230626 | 091200 | 1045314000 | 34250 | 34200 | 34250 | 34200 | 3511 |
| 563 | 20230626 | 091100 | 925151900 | 34150 | 34200 | 34250 | 34150 | 2214 |
| 564 | 20230626 | 091000 | 849426200 | 34150 | 34000 | 34150 | 34000 | 2282 |
| 565 | 20230626 | 090900 | 771710750 | 34000 | 34050 | 34100 | 33950 | 2309 |
| 566 | 20230626 | 090800 | 693217400 | 34100 | 34100 | 34150 | 34050 | 1978 |
| 567 | 20230626 | 090700 | 625813200 | 34100 | 34100 | 34150 | 34100 | 1802 |
| 568 | 20230626 | 090600 | 564295850 | 34100 | 34250 | 34300 | 34100 | 2158 |
| 569 | 20230626 | 090500 | 490534350 | 34300 | 34250 | 34350 | 34250 | 2368 |
| 570 | 20230626 | 090400 | 409373050 | 34300 | 34300 | 34350 | 34300 | 235 |
| 571 | 20230626 | 090300 | 401311700 | 34400 | 34400 | 34500 | 34200 | 1906 |
| 572 | 20230626 | 090200 | 335702300 | 34400 | 34150 | 34400 | 34150 | 1356 |
| 573 | 20230626 | 090100 | 289201850 | 34150 | 33900 | 34200 | 33800 | 3245 |
| 574 | 20230626 | 090000 | 178841100 | 33900 | 34050 | 34050 | 33700 | 5174 |