32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 190300 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 50049 |
| 3 | 20230629 | 190200 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 4 | 20230629 | 190100 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 5 | 20230629 | 190000 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 6 | 20230629 | 185900 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 7 | 20230629 | 185800 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 8 | 20230629 | 185700 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 9 | 20230629 | 185600 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 10 | 20230629 | 185500 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 11 | 20230629 | 185400 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 12 | 20230629 | 185300 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 13 | 20230629 | 185200 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 14 | 20230629 | 185100 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 15 | 20230629 | 185000 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 16 | 20230629 | 184900 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 17 | 20230629 | 184800 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 18 | 20230629 | 184700 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 19 | 20230629 | 184600 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 20 | 20230629 | 184500 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 21 | 20230629 | 184400 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 22 | 20230629 | 184300 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 23 | 20230629 | 184200 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 24 | 20230629 | 184100 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 25 | 20230629 | 184000 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 26 | 20230629 | 183900 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 27 | 20230629 | 183800 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 28 | 20230629 | 183700 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 29 | 20230629 | 183600 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 30 | 20230629 | 183500 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 31 | 20230629 | 183400 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 32 | 20230629 | 183300 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 50049 |
| 33 | 20230629 | 183200 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 34 | 20230629 | 183100 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 35 | 20230629 | 183000 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 36 | 20230629 | 182900 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 37 | 20230629 | 182800 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 38 | 20230629 | 182700 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 39 | 20230629 | 182600 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 40 | 20230629 | 182500 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 41 | 20230629 | 182400 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 42 | 20230629 | 182300 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 43 | 20230629 | 182200 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 44 | 20230629 | 182100 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 45 | 20230629 | 182000 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 46 | 20230629 | 181900 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 47 | 20230629 | 181800 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 48 | 20230629 | 181700 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 49 | 20230629 | 181600 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 50 | 20230629 | 181500 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 51 | 20230629 | 181400 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 52 | 20230629 | 181300 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 53 | 20230629 | 181200 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 54 | 20230629 | 181100 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 55 | 20230629 | 181000 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 56 | 20230629 | 180900 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 57 | 20230629 | 180800 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 58 | 20230629 | 180700 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 59 | 20230629 | 180600 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 60 | 20230629 | 180500 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 61 | 20230629 | 180400 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 62 | 20230629 | 180300 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 50049 |
| 63 | 20230629 | 180200 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 64 | 20230629 | 180100 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 65 | 20230629 | 180000 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 66 | 20230629 | 175900 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 67 | 20230629 | 175800 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 68 | 20230629 | 175700 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 69 | 20230629 | 175600 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 70 | 20230629 | 175500 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 71 | 20230629 | 175400 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 72 | 20230629 | 175300 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 73 | 20230629 | 175200 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 74 | 20230629 | 175100 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 75 | 20230629 | 175000 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 76 | 20230629 | 174900 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 77 | 20230629 | 174800 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 78 | 20230629 | 174700 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 79 | 20230629 | 174600 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 80 | 20230629 | 174500 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 81 | 20230629 | 174400 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 82 | 20230629 | 174300 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 83 | 20230629 | 174200 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 84 | 20230629 | 174100 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 85 | 20230629 | 174000 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 86 | 20230629 | 173900 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 87 | 20230629 | 173800 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 88 | 20230629 | 173700 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 89 | 20230629 | 173600 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 90 | 20230629 | 173500 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 91 | 20230629 | 173400 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 92 | 20230629 | 173300 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 50049 |
| 93 | 20230629 | 173200 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 94 | 20230629 | 173100 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 95 | 20230629 | 173000 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 96 | 20230629 | 172900 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 97 | 20230629 | 172800 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 98 | 20230629 | 172700 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 99 | 20230629 | 172600 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 100 | 20230629 | 172500 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 101 | 20230629 | 172400 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 102 | 20230629 | 172300 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 103 | 20230629 | 172200 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 104 | 20230629 | 172100 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 105 | 20230629 | 172000 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 106 | 20230629 | 171900 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 107 | 20230629 | 171800 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 108 | 20230629 | 171700 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 109 | 20230629 | 171600 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 110 | 20230629 | 171500 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 111 | 20230629 | 171400 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 112 | 20230629 | 171300 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 113 | 20230629 | 171200 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 114 | 20230629 | 171100 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 115 | 20230629 | 171000 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 116 | 20230629 | 170900 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 117 | 20230629 | 170800 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 118 | 20230629 | 170700 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 119 | 20230629 | 170600 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 120 | 20230629 | 170500 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 121 | 20230629 | 170400 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 122 | 20230629 | 170300 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 50049 |
| 123 | 20230629 | 170200 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 124 | 20230629 | 170100 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 125 | 20230629 | 170000 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 126 | 20230629 | 165900 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 127 | 20230629 | 165800 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 128 | 20230629 | 165700 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 129 | 20230629 | 165600 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 130 | 20230629 | 165500 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 131 | 20230629 | 165400 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 132 | 20230629 | 165300 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 133 | 20230629 | 165200 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 134 | 20230629 | 165100 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 135 | 20230629 | 165000 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 136 | 20230629 | 164900 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 137 | 20230629 | 164800 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 138 | 20230629 | 164700 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 139 | 20230629 | 164600 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 140 | 20230629 | 164500 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 141 | 20230629 | 164400 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 142 | 20230629 | 164300 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 143 | 20230629 | 164200 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 144 | 20230629 | 164100 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 145 | 20230629 | 164000 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 146 | 20230629 | 163900 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 147 | 20230629 | 163800 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 148 | 20230629 | 163700 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 149 | 20230629 | 163600 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 150 | 20230629 | 163500 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 151 | 20230629 | 163400 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 152 | 20230629 | 163300 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 50049 |
| 153 | 20230629 | 163200 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 154 | 20230629 | 163100 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 155 | 20230629 | 163000 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 156 | 20230629 | 162900 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 157 | 20230629 | 162800 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 158 | 20230629 | 162700 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 159 | 20230629 | 162600 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 160 | 20230629 | 162500 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 161 | 20230629 | 162400 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 162 | 20230629 | 162300 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 163 | 20230629 | 162200 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 164 | 20230629 | 162100 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 165 | 20230629 | 162000 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 166 | 20230629 | 161900 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 167 | 20230629 | 161800 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 168 | 20230629 | 161700 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 169 | 20230629 | 161600 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 170 | 20230629 | 161500 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 171 | 20230629 | 161400 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 172 | 20230629 | 161300 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 173 | 20230629 | 161200 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 174 | 20230629 | 161100 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 175 | 20230629 | 161000 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 176 | 20230629 | 160900 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 177 | 20230629 | 160800 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 178 | 20230629 | 160700 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 179 | 20230629 | 160600 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 180 | 20230629 | 160500 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 181 | 20230629 | 160400 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 182 | 20230629 | 160300 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 50049 |
| 183 | 20230629 | 160200 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 184 | 20230629 | 160100 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 185 | 20230629 | 160000 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 186 | 20230629 | 155900 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 187 | 20230629 | 155800 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 188 | 20230629 | 155700 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 189 | 20230629 | 155600 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 190 | 20230629 | 155500 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 191 | 20230629 | 155400 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 192 | 20230629 | 155300 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 193 | 20230629 | 155200 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 194 | 20230629 | 155100 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 195 | 20230629 | 155000 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 196 | 20230629 | 154900 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 197 | 20230629 | 154800 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 198 | 20230629 | 154700 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 199 | 20230629 | 154600 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 200 | 20230629 | 154500 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 201 | 20230629 | 154400 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 202 | 20230629 | 154300 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 203 | 20230629 | 154200 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 204 | 20230629 | 154100 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 205 | 20230629 | 154000 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 206 | 20230629 | 153900 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 207 | 20230629 | 153800 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 208 | 20230629 | 153700 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 209 | 20230629 | 153600 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 210 | 20230629 | 153500 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 211 | 20230629 | 153400 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 212 | 20230629 | 153300 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 50049 |
| 213 | 20230629 | 153200 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 214 | 20230629 | 153100 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 215 | 20230629 | 153000 | 10306272000 | 28100 | 28100 | 28100 | 28100 | 50049 |
| 216 | 20230629 | 152900 | 8899895100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 217 | 20230629 | 152800 | 8899895100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 218 | 20230629 | 152700 | 8899895100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 219 | 20230629 | 152600 | 8899895100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 220 | 20230629 | 152500 | 8899895100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 221 | 20230629 | 152400 | 8899895100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 222 | 20230629 | 152300 | 8899895100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 223 | 20230629 | 152200 | 8899895100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 224 | 20230629 | 152100 | 8899895100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 225 | 20230629 | 152000 | 8899895100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 226 | 20230629 | 151900 | 8899895100 | 28200 | 28250 | 28250 | 28150 | 1394 |
| 227 | 20230629 | 151800 | 8860572950 | 28250 | 28250 | 28250 | 28200 | 100 |
| 228 | 20230629 | 151700 | 8857750200 | 28250 | 28250 | 28250 | 28200 | 331 |
| 229 | 20230629 | 151600 | 8848399600 | 28200 | 28250 | 28250 | 28200 | 601 |
| 230 | 20230629 | 151500 | 8831434900 | 28250 | 28200 | 28250 | 28200 | 353 |
| 231 | 20230629 | 151400 | 8821463150 | 28250 | 28200 | 28250 | 28200 | 334 |
| 232 | 20230629 | 151300 | 8812028250 | 28200 | 28250 | 28250 | 28200 | 336 |
| 233 | 20230629 | 151200 | 8802536600 | 28250 | 28250 | 28250 | 28200 | 542 |
| 234 | 20230629 | 151100 | 8787236950 | 28250 | 28150 | 28250 | 28150 | 696 |
| 235 | 20230629 | 151000 | 8767607000 | 28200 | 28150 | 28200 | 28150 | 434 |
| 236 | 20230629 | 150900 | 8755369500 | 28200 | 28200 | 28200 | 28150 | 319 |
| 237 | 20230629 | 150800 | 8746373750 | 28200 | 28200 | 28200 | 28150 | 327 |
| 238 | 20230629 | 150700 | 8737153050 | 28200 | 28200 | 28250 | 28150 | 1060 |
| 239 | 20230629 | 150600 | 8707249900 | 28200 | 28200 | 28200 | 28150 | 1827 |
| 240 | 20230629 | 150500 | 8655745600 | 28200 | 28250 | 28250 | 28150 | 4376 |
| 241 | 20230629 | 150400 | 8532533100 | 28250 | 28150 | 28250 | 28100 | 2090 |
| 242 | 20230629 | 150300 | 8473585700 | 28150 | 28200 | 28200 | 28100 | 644 |
| 243 | 20230629 | 150200 | 8455453650 | 28200 | 28200 | 28200 | 28150 | 302 |
| 244 | 20230629 | 150100 | 8446937900 | 28200 | 28150 | 28200 | 28150 | 390 |
| 245 | 20230629 | 150000 | 8435945850 | 28150 | 28200 | 28250 | 28150 | 839 |
| 246 | 20230629 | 145900 | 8412300400 | 28200 | 28200 | 28250 | 28150 | 707 |
| 247 | 20230629 | 145800 | 8392365550 | 28200 | 28250 | 28250 | 28150 | 453 |
| 248 | 20230629 | 145700 | 8379585850 | 28200 | 28250 | 28250 | 28150 | 522 |
| 249 | 20230629 | 145600 | 8364877200 | 28250 | 28200 | 28250 | 28150 | 452 |
| 250 | 20230629 | 145500 | 8352125800 | 28200 | 28150 | 28250 | 28150 | 528 |
| 251 | 20230629 | 145400 | 8337241350 | 28250 | 28250 | 28250 | 28150 | 856 |
| 252 | 20230629 | 145300 | 8313115500 | 28250 | 28200 | 28250 | 28150 | 807 |
| 253 | 20230629 | 145200 | 8290358250 | 28200 | 28200 | 28200 | 28150 | 345 |
| 254 | 20230629 | 145100 | 8280629400 | 28200 | 28200 | 28200 | 28200 | 280 |
| 255 | 20230629 | 145000 | 8272733400 | 28200 | 28150 | 28200 | 28150 | 859 |
| 256 | 20230629 | 144900 | 8248537250 | 28200 | 28200 | 28200 | 28150 | 312 |
| 257 | 20230629 | 144800 | 8239750950 | 28200 | 28150 | 28200 | 28150 | 859 |
| 258 | 20230629 | 144700 | 8215527550 | 28150 | 28150 | 28200 | 28150 | 982 |
| 259 | 20230629 | 144600 | 8187881450 | 28150 | 28150 | 28150 | 28100 | 942 |
| 260 | 20230629 | 144500 | 8161365150 | 28150 | 28150 | 28150 | 28100 | 440 |
| 261 | 20230629 | 144400 | 8148981650 | 28150 | 28150 | 28150 | 28100 | 259 |
| 262 | 20230629 | 144300 | 8141691350 | 28150 | 28200 | 28200 | 28100 | 612 |
| 263 | 20230629 | 144200 | 8124445600 | 28200 | 28150 | 28200 | 28150 | 214 |
| 264 | 20230629 | 144100 | 8118417800 | 28150 | 28200 | 28200 | 28100 | 2085 |
| 265 | 20230629 | 144000 | 8059717600 | 28200 | 28200 | 28200 | 28200 | 292 |
| 266 | 20230629 | 143900 | 8051483200 | 28200 | 28200 | 28200 | 28150 | 476 |
| 267 | 20230629 | 143800 | 8038068150 | 28200 | 28150 | 28200 | 28150 | 340 |
| 268 | 20230629 | 143700 | 8028481950 | 28200 | 28200 | 28200 | 28150 | 737 |
| 269 | 20230629 | 143600 | 8007718550 | 28200 | 28200 | 28200 | 28200 | 368 |
| 270 | 20230629 | 143500 | 7997340950 | 28200 | 28250 | 28250 | 28150 | 314 |
| 271 | 20230629 | 143400 | 7988484050 | 28200 | 28200 | 28250 | 28150 | 708 |
| 272 | 20230629 | 143300 | 7968518750 | 28200 | 28200 | 28200 | 28150 | 462 |
| 273 | 20230629 | 143200 | 7955490400 | 28200 | 28200 | 28200 | 28150 | 494 |
| 274 | 20230629 | 143100 | 7941565200 | 28200 | 28200 | 28200 | 28200 | 305 |
| 275 | 20230629 | 143000 | 7932964200 | 28200 | 28200 | 28200 | 28200 | 404 |
| 276 | 20230629 | 142900 | 7921571400 | 28150 | 28200 | 28200 | 28150 | 418 |
| 277 | 20230629 | 142800 | 7909788700 | 28200 | 28200 | 28200 | 28150 | 455 |
| 278 | 20230629 | 142700 | 7896962750 | 28200 | 28200 | 28200 | 28200 | 181 |
| 279 | 20230629 | 142600 | 7891858550 | 28150 | 28200 | 28200 | 28150 | 464 |
| 280 | 20230629 | 142500 | 7878780650 | 28200 | 28200 | 28200 | 28150 | 229 |
| 281 | 20230629 | 142400 | 7872325350 | 28200 | 28200 | 28200 | 28150 | 2452 |
| 282 | 20230629 | 142300 | 7803282500 | 28200 | 28150 | 28200 | 28150 | 329 |
| 283 | 20230629 | 142200 | 7794005700 | 28200 | 28200 | 28200 | 28200 | 229 |
| 284 | 20230629 | 142100 | 7787547900 | 28200 | 28200 | 28200 | 28200 | 372 |
| 285 | 20230629 | 142000 | 7777057500 | 28200 | 28250 | 28250 | 28150 | 4255 |
| 286 | 20230629 | 141900 | 7657056600 | 28300 | 28300 | 28300 | 28250 | 376 |
| 287 | 20230629 | 141800 | 7646418650 | 28300 | 28250 | 28300 | 28250 | 1359 |
| 288 | 20230629 | 141700 | 7608014000 | 28300 | 28250 | 28300 | 28200 | 485 |
| 289 | 20230629 | 141600 | 7594306700 | 28250 | 28250 | 28250 | 28250 | 760 |
| 290 | 20230629 | 141500 | 7572836700 | 28250 | 28250 | 28300 | 28250 | 3028 |
| 291 | 20230629 | 141400 | 7487289000 | 28250 | 28250 | 28300 | 28250 | 626 |
| 292 | 20230629 | 141300 | 7469596350 | 28250 | 28250 | 28250 | 28200 | 1285 |
| 293 | 20230629 | 141200 | 7433296050 | 28250 | 28250 | 28250 | 28200 | 443 |
| 294 | 20230629 | 141100 | 7420782550 | 28250 | 28200 | 28250 | 28200 | 277 |
| 295 | 20230629 | 141000 | 7412958050 | 28250 | 28250 | 28250 | 28250 | 300 |
| 296 | 20230629 | 140900 | 7404483050 | 28250 | 28250 | 28250 | 28200 | 359 |
| 297 | 20230629 | 140800 | 7394341450 | 28250 | 28250 | 28250 | 28200 | 360 |
| 298 | 20230629 | 140700 | 7384172100 | 28250 | 28200 | 28250 | 28200 | 418 |
| 299 | 20230629 | 140600 | 7372373700 | 28200 | 28200 | 28250 | 28200 | 761 |
| 300 | 20230629 | 140500 | 7350905900 | 28200 | 28250 | 28250 | 28150 | 354 |
| 301 | 20230629 | 140400 | 7340924750 | 28250 | 28200 | 28250 | 28200 | 415 |
| 302 | 20230629 | 140300 | 7329205150 | 28200 | 28250 | 28250 | 28150 | 324 |
| 303 | 20230629 | 140200 | 7320061800 | 28200 | 28200 | 28250 | 28150 | 294 |
| 304 | 20230629 | 140100 | 7311771250 | 28200 | 28200 | 28200 | 28150 | 306 |
| 305 | 20230629 | 140000 | 7303142100 | 28200 | 28200 | 28200 | 28200 | 283 |
| 306 | 20230629 | 135900 | 7295161500 | 28200 | 28200 | 28200 | 28150 | 913 |
| 307 | 20230629 | 135800 | 7269415400 | 28200 | 28200 | 28200 | 28200 | 274 |
| 308 | 20230629 | 135700 | 7261688600 | 28200 | 28200 | 28200 | 28150 | 299 |
| 309 | 20230629 | 135600 | 7253256850 | 28200 | 28200 | 28200 | 28150 | 258 |
| 310 | 20230629 | 135500 | 7245981900 | 28200 | 28150 | 28200 | 28150 | 5443 |
| 311 | 20230629 | 135400 | 7092751500 | 28200 | 28200 | 28200 | 28200 | 277 |
| 312 | 20230629 | 135300 | 7084940100 | 28200 | 28200 | 28200 | 28150 | 530 |
| 313 | 20230629 | 135200 | 7069994450 | 28200 | 28150 | 28200 | 28150 | 1709 |
| 314 | 20230629 | 135100 | 7021876500 | 28100 | 28100 | 28150 | 28100 | 401 |
| 315 | 20230629 | 135000 | 7010608200 | 28100 | 28100 | 28100 | 28050 | 774 |
| 316 | 20230629 | 134900 | 6988859300 | 28100 | 28100 | 28100 | 28050 | 771 |
| 317 | 20230629 | 134800 | 6967197550 | 28100 | 28100 | 28100 | 28100 | 280 |
| 318 | 20230629 | 134700 | 6959329550 | 28100 | 28100 | 28100 | 28050 | 253 |
| 319 | 20230629 | 134600 | 6952221350 | 28050 | 28050 | 28100 | 28000 | 653 |
| 320 | 20230629 | 134500 | 6933896650 | 28050 | 28100 | 28100 | 28000 | 3171 |
| 321 | 20230629 | 134400 | 6844955050 | 28100 | 28100 | 28100 | 28050 | 97 |
| 322 | 20230629 | 134300 | 6842232450 | 28050 | 28100 | 28100 | 28050 | 43 |
| 323 | 20230629 | 134200 | 6841024900 | 28100 | 28050 | 28100 | 28050 | 456 |
| 324 | 20230629 | 134100 | 6828233800 | 28050 | 28100 | 28100 | 28050 | 125 |
| 325 | 20230629 | 134000 | 6824726100 | 28100 | 28100 | 28100 | 28050 | 303 |
| 326 | 20230629 | 133900 | 6816212150 | 28050 | 28050 | 28050 | 28050 | 115 |
| 327 | 20230629 | 133800 | 6812986400 | 28050 | 28050 | 28100 | 28050 | 26 |
| 328 | 20230629 | 133700 | 6812256800 | 28100 | 28050 | 28100 | 28050 | 18 |
| 329 | 20230629 | 133600 | 6811751450 | 28100 | 28050 | 28100 | 28050 | 83 |
| 330 | 20230629 | 133500 | 6809419200 | 28050 | 28050 | 28050 | 28050 | 20 |
| 331 | 20230629 | 133400 | 6808858200 | 28100 | 28050 | 28100 | 28050 | 269 |
| 332 | 20230629 | 133300 | 6801312350 | 28050 | 28050 | 28100 | 28050 | 261 |
| 333 | 20230629 | 133200 | 6793991000 | 28050 | 28050 | 28100 | 28050 | 1402 |
| 334 | 20230629 | 133100 | 6754664500 | 28050 | 28050 | 28050 | 28050 | 207 |
| 335 | 20230629 | 133000 | 6748858150 | 28050 | 28050 | 28100 | 28050 | 309 |
| 336 | 20230629 | 132900 | 6740190400 | 28050 | 28050 | 28100 | 28000 | 146 |
| 337 | 20230629 | 132800 | 6736099250 | 28050 | 28050 | 28100 | 28050 | 420 |
| 338 | 20230629 | 132700 | 6724318000 | 28050 | 28050 | 28050 | 28000 | 326 |
| 339 | 20230629 | 132600 | 6715176950 | 28050 | 28050 | 28050 | 28050 | 543 |
| 340 | 20230629 | 132500 | 6699945800 | 28050 | 28050 | 28050 | 28050 | 210 |
| 341 | 20230629 | 132400 | 6694055300 | 28000 | 28050 | 28100 | 28000 | 298 |
| 342 | 20230629 | 132300 | 6685703450 | 28050 | 28050 | 28050 | 28050 | 133 |
| 343 | 20230629 | 132200 | 6681972800 | 28050 | 28000 | 28050 | 28000 | 218 |
| 344 | 20230629 | 132100 | 6675864750 | 28050 | 28050 | 28100 | 28050 | 1042 |
| 345 | 20230629 | 132000 | 6646636350 | 28050 | 28050 | 28100 | 28050 | 592 |
| 346 | 20230629 | 131900 | 6630030200 | 28050 | 28100 | 28100 | 28050 | 175 |
| 347 | 20230629 | 131800 | 6625121200 | 28100 | 28050 | 28100 | 28050 | 34 |
| 348 | 20230629 | 131700 | 6624166200 | 28050 | 28100 | 28100 | 28050 | 1411 |
| 349 | 20230629 | 131600 | 6584586950 | 28050 | 28050 | 28100 | 28050 | 452 |
| 350 | 20230629 | 131500 | 6571907250 | 28050 | 28100 | 28100 | 28050 | 129 |
| 351 | 20230629 | 131400 | 6568287700 | 28100 | 28100 | 28100 | 28100 | 5 |
| 352 | 20230629 | 131300 | 6568147200 | 28100 | 28100 | 28100 | 28050 | 59 |
| 353 | 20230629 | 131200 | 6566491050 | 28050 | 28100 | 28100 | 28050 | 118 |
| 354 | 20230629 | 131100 | 6563180750 | 28100 | 28100 | 28100 | 28100 | 46 |
| 355 | 20230629 | 131000 | 6561888150 | 28050 | 28100 | 28100 | 28050 | 60 |
| 356 | 20230629 | 130900 | 6560204650 | 28100 | 28100 | 28100 | 28050 | 149 |
| 357 | 20230629 | 130800 | 6556024650 | 28050 | 28150 | 28150 | 28050 | 38 |
| 358 | 20230629 | 130700 | 6554956450 | 28100 | 28050 | 28100 | 28000 | 3852 |
| 359 | 20230629 | 130600 | 6446838350 | 28050 | 28000 | 28050 | 28000 | 60 |
| 360 | 20230629 | 130500 | 6445158250 | 28050 | 28000 | 28050 | 28000 | 76 |
| 361 | 20230629 | 130400 | 6443026550 | 28050 | 28050 | 28050 | 28050 | 21 |
| 362 | 20230629 | 130300 | 6442437500 | 28000 | 28050 | 28050 | 28000 | 572 |
| 363 | 20230629 | 130200 | 6426394450 | 28050 | 28050 | 28050 | 28050 | 3645 |
| 364 | 20230629 | 130100 | 6324152200 | 28100 | 28100 | 28100 | 28050 | 1350 |
| 365 | 20230629 | 130000 | 6286217400 | 28100 | 28100 | 28100 | 28050 | 93 |
| 366 | 20230629 | 125900 | 6283604550 | 28100 | 28100 | 28100 | 28100 | 62 |
| 367 | 20230629 | 125800 | 6281862350 | 28100 | 28100 | 28100 | 28100 | 112 |
| 368 | 20230629 | 125700 | 6278715150 | 28100 | 28050 | 28100 | 28050 | 383 |
| 369 | 20230629 | 125600 | 6267968350 | 28050 | 28050 | 28050 | 28050 | 102 |
| 370 | 20230629 | 125500 | 6265107250 | 28050 | 28050 | 28050 | 28000 | 714 |
| 371 | 20230629 | 125400 | 6245082850 | 28050 | 28000 | 28050 | 28000 | 226 |
| 372 | 20230629 | 125300 | 6238754050 | 28000 | 28000 | 28050 | 28000 | 637 |
| 373 | 20230629 | 125200 | 6220915600 | 28050 | 28050 | 28050 | 28000 | 181 |
| 374 | 20230629 | 125100 | 6215843600 | 28050 | 28050 | 28050 | 28000 | 1464 |
| 375 | 20230629 | 125000 | 6174811950 | 28100 | 28100 | 28100 | 28100 | 12 |
| 376 | 20230629 | 124900 | 6174474750 | 28050 | 28050 | 28100 | 28050 | 1134 |
| 377 | 20230629 | 124800 | 6142664550 | 28100 | 28050 | 28100 | 28050 | 52 |
| 378 | 20230629 | 124700 | 6141205750 | 28100 | 28100 | 28100 | 28050 | 32 |
| 379 | 20230629 | 124600 | 6140307100 | 28100 | 28050 | 28100 | 28050 | 134 |
| 380 | 20230629 | 124500 | 6136546700 | 28050 | 28050 | 28050 | 28050 | 101 |
| 381 | 20230629 | 124400 | 6133713650 | 28100 | 28100 | 28150 | 28100 | 2414 |
| 382 | 20230629 | 124300 | 6065879750 | 28150 | 28150 | 28150 | 28100 | 7 |
| 383 | 20230629 | 124200 | 6065682850 | 28150 | 28150 | 28150 | 28100 | 32 |
| 384 | 20230629 | 124100 | 6064782450 | 28100 | 28150 | 28150 | 28100 | 64 |
| 385 | 20230629 | 124000 | 6062980900 | 28100 | 28100 | 28100 | 28050 | 386 |
| 386 | 20230629 | 123900 | 6052134350 | 28050 | 28100 | 28100 | 28050 | 151 |
| 387 | 20230629 | 123800 | 6047895100 | 28100 | 28050 | 28100 | 28050 | 63 |
| 388 | 20230629 | 123700 | 6046127800 | 28050 | 28050 | 28050 | 28050 | 1117 |
| 389 | 20230629 | 123600 | 6014795950 | 28000 | 28050 | 28050 | 28000 | 238 |
| 390 | 20230629 | 123500 | 6008120500 | 28050 | 28050 | 28050 | 28000 | 1017 |
| 391 | 20230629 | 123400 | 5979620450 | 28050 | 28050 | 28050 | 28000 | 2977 |
| 392 | 20230629 | 123300 | 5896122300 | 28050 | 28150 | 28150 | 28050 | 1040 |
| 393 | 20230629 | 123200 | 5866922800 | 28150 | 28100 | 28150 | 28100 | 290 |
| 394 | 20230629 | 123100 | 5858769300 | 28100 | 28100 | 28150 | 28100 | 21 |
| 395 | 20230629 | 123000 | 5858179150 | 28100 | 28100 | 28100 | 28050 | 5773 |
| 396 | 20230629 | 122900 | 5696218500 | 28150 | 28100 | 28150 | 28100 | 2005 |
| 397 | 20230629 | 122800 | 5639877950 | 28150 | 28100 | 28150 | 28100 | 12 |
| 398 | 20230629 | 122700 | 5639540200 | 28150 | 28100 | 28150 | 28100 | 57 |
| 399 | 20230629 | 122600 | 5637938300 | 28100 | 28100 | 28100 | 28100 | 101 |
| 400 | 20230629 | 122500 | 5635100200 | 28150 | 28150 | 28150 | 28150 | 29 |
| 401 | 20230629 | 122400 | 5634283850 | 28100 | 28100 | 28100 | 28100 | 68 |
| 402 | 20230629 | 122300 | 5632373050 | 28100 | 28150 | 28150 | 28100 | 42 |
| 403 | 20230629 | 122200 | 5631190900 | 28150 | 28150 | 28150 | 28100 | 54 |
| 404 | 20230629 | 122100 | 5629671050 | 28100 | 28200 | 28200 | 28100 | 462 |
| 405 | 20230629 | 122000 | 5616650900 | 28200 | 28200 | 28200 | 28200 | 396 |
| 406 | 20230629 | 121900 | 5605483700 | 28200 | 28150 | 28200 | 28150 | 43 |
| 407 | 20230629 | 121800 | 5604272050 | 28150 | 28150 | 28150 | 28150 | 10 |
| 408 | 20230629 | 121700 | 5603990550 | 28200 | 28150 | 28200 | 28150 | 427 |
| 409 | 20230629 | 121600 | 5591969700 | 28150 | 28100 | 28150 | 28100 | 69 |
| 410 | 20230629 | 121500 | 5590027550 | 28100 | 28150 | 28150 | 28100 | 1203 |
| 411 | 20230629 | 121400 | 5556169450 | 28050 | 28150 | 28150 | 28050 | 407 |
| 412 | 20230629 | 121300 | 5544728650 | 28100 | 28100 | 28100 | 28100 | 5132 |
| 413 | 20230629 | 121200 | 5400519450 | 28100 | 28100 | 28150 | 28050 | 2200 |
| 414 | 20230629 | 121100 | 5338699800 | 28150 | 28150 | 28150 | 28150 | 156 |
| 415 | 20230629 | 121000 | 5334308400 | 28150 | 28150 | 28150 | 28100 | 352 |
| 416 | 20230629 | 120900 | 5324410800 | 28150 | 28150 | 28150 | 28100 | 304 |
| 417 | 20230629 | 120800 | 5315853700 | 28150 | 28150 | 28150 | 28100 | 297 |
| 418 | 20230629 | 120700 | 5307495950 | 28150 | 28150 | 28150 | 28150 | 211 |
| 419 | 20230629 | 120600 | 5301556300 | 28150 | 28100 | 28150 | 28050 | 745 |
| 420 | 20230629 | 120500 | 5280620000 | 28100 | 28150 | 28150 | 28100 | 7394 |
| 421 | 20230629 | 120400 | 5072735150 | 28150 | 28150 | 28150 | 28150 | 24 |
| 422 | 20230629 | 120300 | 5072059550 | 28150 | 28200 | 28200 | 28150 | 111 |
| 423 | 20230629 | 120200 | 5068931000 | 28200 | 28200 | 28200 | 28200 | 130 |
| 424 | 20230629 | 120100 | 5065265000 | 28200 | 28200 | 28200 | 28200 | 4 |
| 425 | 20230629 | 120000 | 5065152200 | 28200 | 28200 | 28250 | 28100 | 6706 |
| 426 | 20230629 | 115900 | 4876147300 | 28200 | 28200 | 28200 | 28200 | 12 |
| 427 | 20230629 | 115800 | 4875808900 | 28150 | 28200 | 28200 | 28150 | 5 |
| 428 | 20230629 | 115700 | 4875668050 | 28150 | 28200 | 28200 | 28150 | 266 |
| 429 | 20230629 | 115600 | 4868167400 | 28200 | 28200 | 28200 | 28150 | 53 |
| 430 | 20230629 | 115500 | 4866674300 | 28200 | 28150 | 28200 | 28150 | 91 |
| 431 | 20230629 | 115400 | 4864110000 | 28150 | 28150 | 28150 | 28150 | 495 |
| 432 | 20230629 | 115300 | 4850175750 | 28150 | 28150 | 28150 | 28150 | 1341 |
| 433 | 20230629 | 115200 | 4812426600 | 28200 | 28200 | 28200 | 28200 | 23 |
| 434 | 20230629 | 115100 | 4811778000 | 28150 | 28200 | 28200 | 28150 | 595 |
| 435 | 20230629 | 115000 | 4795026200 | 28200 | 28250 | 28250 | 28150 | 3315 |
| 436 | 20230629 | 114900 | 4701551300 | 28250 | 28200 | 28250 | 28200 | 108 |
| 437 | 20230629 | 114800 | 4698502800 | 28200 | 28250 | 28250 | 28200 | 198 |
| 438 | 20230629 | 114700 | 4692911200 | 28250 | 28250 | 28250 | 28250 | 450 |
| 439 | 20230629 | 114600 | 4680198700 | 28250 | 28250 | 28250 | 28250 | 660 |
| 440 | 20230629 | 114500 | 4661553700 | 28300 | 28300 | 28300 | 28250 | 54 |
| 441 | 20230629 | 114400 | 4660026200 | 28300 | 28250 | 28300 | 28250 | 89 |
| 442 | 20230629 | 114300 | 4657511800 | 28250 | 28250 | 28250 | 28250 | 1296 |
| 443 | 20230629 | 114200 | 4620899800 | 28200 | 28250 | 28250 | 28200 | 21 |
| 444 | 20230629 | 114100 | 4620306950 | 28250 | 28250 | 28250 | 28250 | 3 |
| 445 | 20230629 | 114000 | 4620222200 | 28250 | 28250 | 28250 | 28200 | 758 |
| 446 | 20230629 | 113900 | 4598809700 | 28200 | 28250 | 28250 | 28200 | 90 |
| 447 | 20230629 | 113800 | 4596268800 | 28200 | 28200 | 28250 | 28200 | 100 |
| 448 | 20230629 | 113700 | 4593448300 | 28200 | 28150 | 28200 | 28150 | 2297 |
| 449 | 20230629 | 113600 | 4528676050 | 28200 | 28200 | 28200 | 28200 | 36 |
| 450 | 20230629 | 113500 | 4527660850 | 28150 | 28200 | 28200 | 28150 | 402 |
| 451 | 20230629 | 113400 | 4516341300 | 28200 | 28150 | 28200 | 28150 | 147 |
| 452 | 20230629 | 113300 | 4512202500 | 28150 | 28200 | 28200 | 28150 | 92 |
| 453 | 20230629 | 113200 | 4509612150 | 28200 | 28200 | 28200 | 28150 | 240 |
| 454 | 20230629 | 113100 | 4502844550 | 28200 | 28150 | 28200 | 28150 | 71 |
| 455 | 20230629 | 113000 | 4500842750 | 28150 | 28200 | 28200 | 28150 | 111 |
| 456 | 20230629 | 112900 | 4497717550 | 28150 | 28200 | 28200 | 28150 | 174 |
| 457 | 20230629 | 112800 | 4492815000 | 28200 | 28150 | 28200 | 28150 | 21 |
| 458 | 20230629 | 112700 | 4492223700 | 28150 | 28200 | 28200 | 28150 | 297 |
| 459 | 20230629 | 112600 | 4483852100 | 28200 | 28200 | 28200 | 28150 | 34 |
| 460 | 20230629 | 112500 | 4482894100 | 28200 | 28150 | 28200 | 28150 | 109 |
| 461 | 20230629 | 112400 | 4479820650 | 28200 | 28150 | 28200 | 28150 | 23 |
| 462 | 20230629 | 112300 | 4479172500 | 28150 | 28200 | 28200 | 28150 | 19 |
| 463 | 20230629 | 112200 | 4478637500 | 28150 | 28150 | 28200 | 28150 | 346 |
| 464 | 20230629 | 112100 | 4468897300 | 28150 | 28200 | 28200 | 28150 | 545 |
| 465 | 20230629 | 112000 | 4453531100 | 28200 | 28200 | 28200 | 28150 | 37 |
| 466 | 20230629 | 111900 | 4452488050 | 28200 | 28150 | 28200 | 28150 | 338 |
| 467 | 20230629 | 111800 | 4442972650 | 28200 | 28200 | 28200 | 28200 | 11 |
| 468 | 20230629 | 111700 | 4442662450 | 28150 | 28200 | 28200 | 28150 | 172 |
| 469 | 20230629 | 111600 | 4437814050 | 28200 | 28150 | 28200 | 28150 | 24 |
| 470 | 20230629 | 111500 | 4437137900 | 28200 | 28200 | 28200 | 28150 | 47 |
| 471 | 20230629 | 111400 | 4435814350 | 28150 | 28150 | 28200 | 28150 | 1187 |
| 472 | 20230629 | 111300 | 4402398450 | 28200 | 28200 | 28200 | 28150 | 112 |
| 473 | 20230629 | 111200 | 4399244450 | 28200 | 28200 | 28200 | 28150 | 268 |
| 474 | 20230629 | 111100 | 4391690350 | 28150 | 28200 | 28200 | 28150 | 697 |
| 475 | 20230629 | 111000 | 4372059800 | 28200 | 28200 | 28250 | 28150 | 5809 |
| 476 | 20230629 | 110900 | 4208289400 | 28250 | 28250 | 28250 | 28200 | 834 |
| 477 | 20230629 | 110800 | 4184730450 | 28250 | 28300 | 28300 | 28250 | 788 |
| 478 | 20230629 | 110700 | 4162469350 | 28300 | 28250 | 28300 | 28250 | 2106 |
| 479 | 20230629 | 110600 | 4102974200 | 28300 | 28300 | 28300 | 28300 | 16 |
| 480 | 20230629 | 110500 | 4102521400 | 28300 | 28300 | 28300 | 28300 | 6 |
| 481 | 20230629 | 110400 | 4102351600 | 28300 | 28250 | 28300 | 28250 | 220 |
| 482 | 20230629 | 110300 | 4096136450 | 28300 | 28250 | 28300 | 28250 | 9 |
| 483 | 20230629 | 110200 | 4095882150 | 28250 | 28300 | 28300 | 28250 | 94 |
| 484 | 20230629 | 110100 | 4093225450 | 28250 | 28250 | 28300 | 28250 | 116 |
| 485 | 20230629 | 110000 | 4089947850 | 28300 | 28300 | 28300 | 28250 | 612 |
| 486 | 20230629 | 105900 | 4072658750 | 28250 | 28300 | 28300 | 28250 | 127 |
| 487 | 20230629 | 105800 | 4069070150 | 28300 | 28300 | 28300 | 28250 | 28 |
| 488 | 20230629 | 105700 | 4068278300 | 28300 | 28250 | 28300 | 28250 | 70 |
| 489 | 20230629 | 105600 | 4066300300 | 28300 | 28300 | 28300 | 28250 | 31 |
| 490 | 20230629 | 105500 | 4065423950 | 28300 | 28250 | 28300 | 28250 | 101 |
| 491 | 20230629 | 105400 | 4062567450 | 28300 | 28300 | 28300 | 28300 | 104 |
| 492 | 20230629 | 105300 | 4059624250 | 28300 | 28300 | 28300 | 28250 | 164 |
| 493 | 20230629 | 105200 | 4054983900 | 28250 | 28300 | 28350 | 28250 | 265 |
| 494 | 20230629 | 105100 | 4047494750 | 28300 | 28300 | 28300 | 28250 | 321 |
| 495 | 20230629 | 105000 | 4038413300 | 28300 | 28250 | 28300 | 28250 | 282 |
| 496 | 20230629 | 104900 | 4030432900 | 28300 | 28300 | 28300 | 28250 | 167 |
| 497 | 20230629 | 104800 | 4025707300 | 28300 | 28300 | 28300 | 28250 | 45 |
| 498 | 20230629 | 104700 | 4024434250 | 28250 | 28250 | 28250 | 28250 | 10 |
| 499 | 20230629 | 104600 | 4024151750 | 28300 | 28250 | 28300 | 28250 | 207 |
| 500 | 20230629 | 104500 | 4018299300 | 28250 | 28250 | 28300 | 28200 | 2234 |
| 501 | 20230629 | 104400 | 3955191300 | 28250 | 28250 | 28300 | 28200 | 2372 |
| 502 | 20230629 | 104300 | 3888183650 | 28250 | 28350 | 28350 | 28250 | 1710 |
| 503 | 20230629 | 104200 | 3839788400 | 28300 | 28300 | 28300 | 28300 | 258 |
| 504 | 20230629 | 104100 | 3832487000 | 28350 | 28350 | 28350 | 28300 | 174 |
| 505 | 20230629 | 104000 | 3827559100 | 28350 | 28300 | 28350 | 28300 | 12 |
| 506 | 20230629 | 103900 | 3827219450 | 28300 | 28300 | 28300 | 28300 | 12 |
| 507 | 20230629 | 103800 | 3826879850 | 28350 | 28300 | 28350 | 28300 | 1286 |
| 508 | 20230629 | 103700 | 3790484400 | 28350 | 28350 | 28350 | 28300 | 50 |
| 509 | 20230629 | 103600 | 3789067350 | 28350 | 28300 | 28350 | 28300 | 134 |
| 510 | 20230629 | 103500 | 3785274900 | 28350 | 28300 | 28350 | 28300 | 142 |
| 511 | 20230629 | 103400 | 3781256100 | 28350 | 28350 | 28350 | 28300 | 27 |
| 512 | 20230629 | 103300 | 3780491300 | 28350 | 28300 | 28350 | 28200 | 15797 |
| 513 | 20230629 | 103200 | 3334224250 | 28300 | 28300 | 28350 | 28300 | 230 |
| 514 | 20230629 | 103100 | 3327715200 | 28300 | 28350 | 28350 | 28300 | 451 |
| 515 | 20230629 | 103000 | 3314949200 | 28300 | 28300 | 28350 | 28250 | 4085 |
| 516 | 20230629 | 102900 | 3199361900 | 28300 | 28350 | 28350 | 28300 | 3457 |
| 517 | 20230629 | 102800 | 3101483200 | 28350 | 28350 | 28350 | 28350 | 2746 |
| 518 | 20230629 | 102700 | 3023634100 | 28400 | 28400 | 28400 | 28400 | 120 |
| 519 | 20230629 | 102600 | 3020226100 | 28400 | 28450 | 28450 | 28400 | 10166 |
| 520 | 20230629 | 102500 | 2731434250 | 28400 | 28450 | 28450 | 28400 | 60 |
| 521 | 20230629 | 102400 | 2729727650 | 28450 | 28450 | 28450 | 28450 | 881 |
| 522 | 20230629 | 102300 | 2704663200 | 28450 | 28400 | 28450 | 28400 | 66 |
| 523 | 20230629 | 102200 | 2702788000 | 28400 | 28450 | 28450 | 28400 | 407 |
| 524 | 20230629 | 102100 | 2691210600 | 28400 | 28450 | 28450 | 28400 | 752 |
| 525 | 20230629 | 102000 | 2669816750 | 28450 | 28450 | 28450 | 28450 | 92 |
| 526 | 20230629 | 101900 | 2667199350 | 28450 | 28400 | 28450 | 28400 | 1449 |
| 527 | 20230629 | 101800 | 2626025300 | 28450 | 28400 | 28450 | 28400 | 256 |
| 528 | 20230629 | 101700 | 2618742600 | 28450 | 28450 | 28450 | 28450 | 50 |
| 529 | 20230629 | 101600 | 2617320100 | 28450 | 28400 | 28450 | 28400 | 116 |
| 530 | 20230629 | 101500 | 2614020150 | 28400 | 28400 | 28450 | 28400 | 1150 |
| 531 | 20230629 | 101400 | 2581353700 | 28450 | 28400 | 28450 | 28400 | 314 |
| 532 | 20230629 | 101300 | 2572425650 | 28450 | 28450 | 28450 | 28450 | 51 |
| 533 | 20230629 | 101200 | 2570974700 | 28450 | 28450 | 28450 | 28450 | 120 |
| 534 | 20230629 | 101100 | 2567560700 | 28400 | 28400 | 28450 | 28400 | 252 |
| 535 | 20230629 | 101000 | 2560401350 | 28400 | 28400 | 28450 | 28400 | 676 |
| 536 | 20230629 | 100900 | 2541169850 | 28450 | 28450 | 28500 | 28400 | 1780 |
| 537 | 20230629 | 100800 | 2490528400 | 28450 | 28500 | 28500 | 28450 | 90 |
| 538 | 20230629 | 100700 | 2487963650 | 28550 | 28550 | 28550 | 28500 | 670 |
| 539 | 20230629 | 100600 | 2468856800 | 28550 | 28550 | 28550 | 28550 | 58 |
| 540 | 20230629 | 100500 | 2467200900 | 28500 | 28500 | 28550 | 28500 | 702 |
| 541 | 20230629 | 100400 | 2447184100 | 28500 | 28500 | 28550 | 28500 | 2240 |
| 542 | 20230629 | 100300 | 2383341800 | 28550 | 28550 | 28550 | 28500 | 136 |
| 543 | 20230629 | 100200 | 2379464000 | 28550 | 28500 | 28550 | 28500 | 85 |
| 544 | 20230629 | 100100 | 2377038350 | 28500 | 28500 | 28550 | 28500 | 210 |
| 545 | 20230629 | 100000 | 2371049050 | 28550 | 28500 | 28550 | 28500 | 545 |
| 546 | 20230629 | 095900 | 2355504300 | 28500 | 28500 | 28500 | 28500 | 288 |
| 547 | 20230629 | 095800 | 2347296300 | 28500 | 28550 | 28550 | 28500 | 744 |
| 548 | 20230629 | 095700 | 2326090150 | 28500 | 28500 | 28550 | 28500 | 2472 |
| 549 | 20230629 | 095600 | 2255630450 | 28500 | 28500 | 28500 | 28500 | 606 |
| 550 | 20230629 | 095500 | 2238359450 | 28500 | 28500 | 28500 | 28450 | 315 |
| 551 | 20230629 | 095400 | 2229392650 | 28500 | 28500 | 28500 | 28500 | 8 |
| 552 | 20230629 | 095300 | 2229164650 | 28500 | 28450 | 28500 | 28450 | 248 |
| 553 | 20230629 | 095200 | 2222103600 | 28450 | 28400 | 28450 | 28400 | 58 |
| 554 | 20230629 | 095100 | 2220456250 | 28400 | 28500 | 28500 | 28400 | 119 |
| 555 | 20230629 | 095000 | 2217067500 | 28450 | 28500 | 28500 | 28400 | 437 |
| 556 | 20230629 | 094900 | 2204637200 | 28500 | 28450 | 28500 | 28450 | 75 |
| 557 | 20230629 | 094800 | 2202502250 | 28450 | 28400 | 28450 | 28400 | 1442 |
| 558 | 20230629 | 094700 | 2161522550 | 28400 | 28350 | 28400 | 28350 | 634 |
| 559 | 20230629 | 094600 | 2143520150 | 28350 | 28400 | 28400 | 28350 | 407 |
| 560 | 20230629 | 094500 | 2131963850 | 28400 | 28400 | 28400 | 28400 | 850 |
| 561 | 20230629 | 094400 | 2107823850 | 28400 | 28350 | 28400 | 28350 | 306 |
| 562 | 20230629 | 094300 | 2099143100 | 28400 | 28350 | 28400 | 28350 | 292 |
| 563 | 20230629 | 094200 | 2090855900 | 28400 | 28400 | 28400 | 28400 | 131 |
| 564 | 20230629 | 094100 | 2087135500 | 28350 | 28400 | 28400 | 28350 | 1093 |
| 565 | 20230629 | 094000 | 2056098050 | 28400 | 28400 | 28400 | 28350 | 294 |
| 566 | 20230629 | 093900 | 2047760900 | 28400 | 28400 | 28400 | 28350 | 230 |
| 567 | 20230629 | 093800 | 2041232700 | 28400 | 28450 | 28450 | 28350 | 2549 |
| 568 | 20230629 | 093700 | 1968838300 | 28400 | 28450 | 28450 | 28400 | 336 |
| 569 | 20230629 | 093600 | 1959290950 | 28450 | 28500 | 28500 | 28450 | 3699 |
| 570 | 20230629 | 093500 | 1853953750 | 28550 | 28550 | 28550 | 28500 | 326 |
| 571 | 20230629 | 093400 | 1844657450 | 28500 | 28500 | 28550 | 28500 | 1912 |
| 572 | 20230629 | 093300 | 1790153350 | 28500 | 28500 | 28550 | 28450 | 3595 |
| 573 | 20230629 | 093200 | 1687847500 | 28500 | 28550 | 28550 | 28500 | 1273 |
| 574 | 20230629 | 093100 | 1651513950 | 28550 | 28450 | 28550 | 28450 | 10946 |
| 575 | 20230629 | 093000 | 1339397450 | 28450 | 28450 | 28500 | 28450 | 2183 |
| 576 | 20230629 | 092900 | 1277286000 | 28450 | 28500 | 28500 | 28450 | 268 |
| 577 | 20230629 | 092800 | 1269654950 | 28450 | 28450 | 28500 | 28450 | 199 |
| 578 | 20230629 | 092700 | 1263992900 | 28500 | 28500 | 28500 | 28500 | 1507 |
| 579 | 20230629 | 092600 | 1221043400 | 28500 | 28500 | 28500 | 28450 | 262 |
| 580 | 20230629 | 092500 | 1213585200 | 28500 | 28450 | 28500 | 28450 | 581 |
| 581 | 20230629 | 092400 | 1197055650 | 28450 | 28450 | 28500 | 28450 | 1486 |
| 582 | 20230629 | 092300 | 1154776550 | 28450 | 28500 | 28500 | 28450 | 2898 |
| 583 | 20230629 | 092200 | 1072326050 | 28500 | 28500 | 28500 | 28450 | 1088 |
| 584 | 20230629 | 092100 | 1041368000 | 28500 | 28450 | 28500 | 28450 | 1388 |
| 585 | 20230629 | 092000 | 1001871800 | 28500 | 28450 | 28500 | 28450 | 1771 |
| 586 | 20230629 | 091900 | 951482950 | 28500 | 28450 | 28500 | 28450 | 487 |
| 587 | 20230629 | 091800 | 937626400 | 28450 | 28500 | 28500 | 28450 | 124 |
| 588 | 20230629 | 091700 | 934094350 | 28450 | 28450 | 28500 | 28400 | 3057 |
| 589 | 20230629 | 091600 | 847118650 | 28500 | 28500 | 28500 | 28450 | 2285 |
| 590 | 20230629 | 091500 | 782096150 | 28500 | 28500 | 28500 | 28450 | 488 |
| 591 | 20230629 | 091400 | 768188200 | 28500 | 28550 | 28550 | 28500 | 1995 |
| 592 | 20230629 | 091300 | 711315950 | 28500 | 28500 | 28550 | 28500 | 1822 |
| 593 | 20230629 | 091200 | 659385250 | 28500 | 28500 | 28550 | 28500 | 621 |
| 594 | 20230629 | 091100 | 641669650 | 28500 | 28550 | 28550 | 28500 | 1306 |
| 595 | 20230629 | 091000 | 604438750 | 28500 | 28500 | 28550 | 28500 | 2136 |
| 596 | 20230629 | 090900 | 543537600 | 28500 | 28450 | 28500 | 28400 | 1301 |
| 597 | 20230629 | 090800 | 506534150 | 28450 | 28450 | 28500 | 28400 | 1283 |
| 598 | 20230629 | 090700 | 470071550 | 28400 | 28350 | 28500 | 28300 | 2403 |
| 599 | 20230629 | 090600 | 401853200 | 28350 | 28400 | 28500 | 28350 | 2731 |
| 600 | 20230629 | 090500 | 324154100 | 28400 | 28300 | 28400 | 28250 | 2071 |
| 601 | 20230629 | 090400 | 265461450 | 28300 | 28300 | 28300 | 28250 | 458 |
| 602 | 20230629 | 090300 | 252517600 | 28250 | 28350 | 28350 | 28250 | 797 |
| 603 | 20230629 | 090200 | 229956000 | 28350 | 28300 | 28350 | 28300 | 895 |
| 604 | 20230629 | 090100 | 204611800 | 28300 | 28300 | 28300 | 28200 | 918 |
| 605 | 20230629 | 090000 | 178661950 | 28300 | 28150 | 28300 | 28150 | 6342 |