32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 183100 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 121607 |
| 3 | 20230626 | 183000 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 4 | 20230626 | 182900 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 5 | 20230626 | 182800 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 6 | 20230626 | 182700 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 7 | 20230626 | 182600 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 8 | 20230626 | 182500 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 9 | 20230626 | 182400 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 10 | 20230626 | 182300 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 11 | 20230626 | 182200 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 12 | 20230626 | 182100 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 13 | 20230626 | 182000 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 14 | 20230626 | 181900 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 15 | 20230626 | 181800 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 16 | 20230626 | 181700 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 17 | 20230626 | 181600 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 18 | 20230626 | 181500 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 19 | 20230626 | 181400 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 20 | 20230626 | 181300 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 21 | 20230626 | 181200 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 22 | 20230626 | 181100 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 23 | 20230626 | 181000 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 24 | 20230626 | 180900 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 25 | 20230626 | 180800 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 26 | 20230626 | 180700 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 27 | 20230626 | 180600 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 28 | 20230626 | 180500 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 29 | 20230626 | 180400 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 30 | 20230626 | 180300 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 31 | 20230626 | 180200 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 32 | 20230626 | 180100 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 121607 |
| 33 | 20230626 | 180000 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 34 | 20230626 | 175900 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 35 | 20230626 | 175800 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 36 | 20230626 | 175700 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 37 | 20230626 | 175600 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 38 | 20230626 | 175500 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 39 | 20230626 | 175400 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 40 | 20230626 | 175300 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 41 | 20230626 | 175200 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 42 | 20230626 | 175100 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 43 | 20230626 | 175000 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 44 | 20230626 | 174900 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 45 | 20230626 | 174800 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 46 | 20230626 | 174700 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 47 | 20230626 | 174600 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 48 | 20230626 | 174500 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 49 | 20230626 | 174400 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 50 | 20230626 | 174300 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 51 | 20230626 | 174200 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 52 | 20230626 | 174100 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 53 | 20230626 | 174000 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 54 | 20230626 | 173900 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 55 | 20230626 | 173800 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 56 | 20230626 | 173700 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 57 | 20230626 | 173600 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 58 | 20230626 | 173500 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 59 | 20230626 | 173400 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 60 | 20230626 | 173300 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 61 | 20230626 | 173200 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 62 | 20230626 | 173100 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 121607 |
| 63 | 20230626 | 173000 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 64 | 20230626 | 172900 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 65 | 20230626 | 172800 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 66 | 20230626 | 172700 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 67 | 20230626 | 172600 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 68 | 20230626 | 172500 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 69 | 20230626 | 172400 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 70 | 20230626 | 172300 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 71 | 20230626 | 172200 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 72 | 20230626 | 172100 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 73 | 20230626 | 172000 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 74 | 20230626 | 171900 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 75 | 20230626 | 171800 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 76 | 20230626 | 171700 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 77 | 20230626 | 171600 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 78 | 20230626 | 171500 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 79 | 20230626 | 171400 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 80 | 20230626 | 171300 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 81 | 20230626 | 171200 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 82 | 20230626 | 171100 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 83 | 20230626 | 171000 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 84 | 20230626 | 170900 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 85 | 20230626 | 170800 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 86 | 20230626 | 170700 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 87 | 20230626 | 170600 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 88 | 20230626 | 170500 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 89 | 20230626 | 170400 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 90 | 20230626 | 170300 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 91 | 20230626 | 170200 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 92 | 20230626 | 170100 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 121607 |
| 93 | 20230626 | 170000 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 94 | 20230626 | 165900 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 95 | 20230626 | 165800 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 96 | 20230626 | 165700 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 97 | 20230626 | 165600 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 98 | 20230626 | 165500 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 99 | 20230626 | 165400 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 100 | 20230626 | 165300 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 101 | 20230626 | 165200 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 102 | 20230626 | 165100 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 103 | 20230626 | 165000 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 104 | 20230626 | 164900 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 105 | 20230626 | 164800 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 106 | 20230626 | 164700 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 107 | 20230626 | 164600 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 108 | 20230626 | 164500 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 109 | 20230626 | 164400 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 110 | 20230626 | 164300 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 111 | 20230626 | 164200 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 112 | 20230626 | 164100 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 113 | 20230626 | 164000 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 114 | 20230626 | 163900 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 115 | 20230626 | 163800 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 116 | 20230626 | 163700 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 117 | 20230626 | 163600 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 118 | 20230626 | 163500 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 119 | 20230626 | 163400 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 120 | 20230626 | 163300 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 121 | 20230626 | 163200 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 122 | 20230626 | 163100 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 121607 |
| 123 | 20230626 | 163000 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 124 | 20230626 | 162900 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 125 | 20230626 | 162800 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 126 | 20230626 | 162700 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 127 | 20230626 | 162600 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 128 | 20230626 | 162500 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 129 | 20230626 | 162400 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 130 | 20230626 | 162300 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 131 | 20230626 | 162200 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 132 | 20230626 | 162100 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 133 | 20230626 | 162000 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 134 | 20230626 | 161900 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 135 | 20230626 | 161800 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 136 | 20230626 | 161700 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 137 | 20230626 | 161600 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 138 | 20230626 | 161500 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 139 | 20230626 | 161400 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 140 | 20230626 | 161300 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 141 | 20230626 | 161200 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 142 | 20230626 | 161100 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 143 | 20230626 | 161000 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 144 | 20230626 | 160900 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 145 | 20230626 | 160800 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 146 | 20230626 | 160700 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 147 | 20230626 | 160600 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 148 | 20230626 | 160500 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 149 | 20230626 | 160400 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 150 | 20230626 | 160300 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 151 | 20230626 | 160200 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 152 | 20230626 | 160100 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 121607 |
| 153 | 20230626 | 160000 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 154 | 20230626 | 155900 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 155 | 20230626 | 155800 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 156 | 20230626 | 155700 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 157 | 20230626 | 155600 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 158 | 20230626 | 155500 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 159 | 20230626 | 155400 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 160 | 20230626 | 155300 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 161 | 20230626 | 155200 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 162 | 20230626 | 155100 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 163 | 20230626 | 155000 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 164 | 20230626 | 154900 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 165 | 20230626 | 154800 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 166 | 20230626 | 154700 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 167 | 20230626 | 154600 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 168 | 20230626 | 154500 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 169 | 20230626 | 154400 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 170 | 20230626 | 154300 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 171 | 20230626 | 154200 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 172 | 20230626 | 154100 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 173 | 20230626 | 154000 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 174 | 20230626 | 153900 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 175 | 20230626 | 153800 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 176 | 20230626 | 153700 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 177 | 20230626 | 153600 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 178 | 20230626 | 153500 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 179 | 20230626 | 153400 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 180 | 20230626 | 153300 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 181 | 20230626 | 153200 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 182 | 20230626 | 153100 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 121607 |
| 183 | 20230626 | 153000 | 356952009650 | 40800 | 40800 | 40800 | 40800 | 121607 |
| 184 | 20230626 | 152900 | 351990444050 | 40950 | 40950 | 40950 | 40950 | 0 |
| 185 | 20230626 | 152800 | 351990444050 | 40950 | 40950 | 40950 | 40950 | 0 |
| 186 | 20230626 | 152700 | 351990444050 | 40950 | 40950 | 40950 | 40950 | 0 |
| 187 | 20230626 | 152600 | 351990444050 | 40950 | 40950 | 40950 | 40950 | 0 |
| 188 | 20230626 | 152500 | 351990444050 | 40950 | 40950 | 40950 | 40950 | 0 |
| 189 | 20230626 | 152400 | 351990444050 | 40950 | 40950 | 40950 | 40950 | 0 |
| 190 | 20230626 | 152300 | 351990444050 | 40950 | 40950 | 40950 | 40950 | 0 |
| 191 | 20230626 | 152200 | 351990444050 | 40950 | 40950 | 40950 | 40950 | 0 |
| 192 | 20230626 | 152100 | 351990444050 | 40950 | 40950 | 40950 | 40950 | 0 |
| 193 | 20230626 | 152000 | 351990444050 | 40950 | 40950 | 40950 | 40950 | 0 |
| 194 | 20230626 | 151900 | 351990444050 | 40950 | 40950 | 41000 | 40900 | 9418 |
| 195 | 20230626 | 151800 | 351604882800 | 40950 | 40900 | 41000 | 40900 | 12372 |
| 196 | 20230626 | 151700 | 351098432750 | 40900 | 40900 | 40950 | 40850 | 12517 |
| 197 | 20230626 | 151600 | 350586477850 | 40900 | 40900 | 40950 | 40900 | 5259 |
| 198 | 20230626 | 151500 | 350371373650 | 40950 | 40900 | 40950 | 40900 | 3899 |
| 199 | 20230626 | 151400 | 350211878350 | 40900 | 40950 | 41000 | 40900 | 5902 |
| 200 | 20230626 | 151300 | 349970287700 | 41000 | 40950 | 41000 | 40950 | 5535 |
| 201 | 20230626 | 151200 | 349743576700 | 41000 | 40950 | 41000 | 40900 | 5555 |
| 202 | 20230626 | 151100 | 349516090700 | 40950 | 41000 | 41000 | 40900 | 3213 |
| 203 | 20230626 | 151000 | 349384530050 | 41000 | 40900 | 41000 | 40850 | 13502 |
| 204 | 20230626 | 150900 | 348832046800 | 40900 | 40900 | 40950 | 40850 | 6441 |
| 205 | 20230626 | 150800 | 348568629150 | 40900 | 40950 | 40950 | 40850 | 4137 |
| 206 | 20230626 | 150700 | 348399397650 | 40900 | 41000 | 41000 | 40900 | 9906 |
| 207 | 20230626 | 150600 | 347993925550 | 41000 | 41000 | 41050 | 40950 | 7790 |
| 208 | 20230626 | 150500 | 347674676250 | 41000 | 41000 | 41050 | 40950 | 12787 |
| 209 | 20230626 | 150400 | 347150313650 | 40950 | 41000 | 41000 | 40900 | 7135 |
| 210 | 20230626 | 150300 | 346858112550 | 41000 | 41000 | 41000 | 40950 | 3200 |
| 211 | 20230626 | 150200 | 346726985550 | 41000 | 41000 | 41000 | 40950 | 1766 |
| 212 | 20230626 | 150100 | 346654648400 | 40950 | 40950 | 41000 | 40950 | 1255 |
| 213 | 20230626 | 150000 | 346603236250 | 41000 | 40950 | 41000 | 40950 | 3684 |
| 214 | 20230626 | 145900 | 346452242800 | 41000 | 40850 | 41000 | 40850 | 5849 |
| 215 | 20230626 | 145800 | 346212755500 | 40850 | 40950 | 40950 | 40850 | 4475 |
| 216 | 20230626 | 145700 | 346029736250 | 40900 | 40900 | 40950 | 40900 | 3517 |
| 217 | 20230626 | 145600 | 345885872150 | 40900 | 40900 | 40950 | 40850 | 7833 |
| 218 | 20230626 | 145500 | 345565544450 | 40900 | 40950 | 41000 | 40900 | 10171 |
| 219 | 20230626 | 145400 | 345149239100 | 41000 | 41050 | 41050 | 40950 | 4699 |
| 220 | 20230626 | 145300 | 344956571100 | 41050 | 41000 | 41100 | 41000 | 5313 |
| 221 | 20230626 | 145200 | 344738460700 | 41000 | 41050 | 41100 | 41000 | 2983 |
| 222 | 20230626 | 145100 | 344616065650 | 41050 | 41050 | 41100 | 41050 | 2148 |
| 223 | 20230626 | 145000 | 344527879200 | 41050 | 41000 | 41100 | 40950 | 6297 |
| 224 | 20230626 | 144900 | 344269477450 | 41000 | 41050 | 41050 | 40950 | 5565 |
| 225 | 20230626 | 144800 | 344041306850 | 41050 | 41100 | 41100 | 41000 | 4661 |
| 226 | 20230626 | 144700 | 343850010650 | 41050 | 41050 | 41100 | 41050 | 3334 |
| 227 | 20230626 | 144600 | 343713049150 | 41050 | 41100 | 41100 | 41050 | 1783 |
| 228 | 20230626 | 144500 | 343639804900 | 41050 | 41100 | 41100 | 41000 | 6697 |
| 229 | 20230626 | 144400 | 343364838500 | 41100 | 41050 | 41100 | 41050 | 4702 |
| 230 | 20230626 | 144300 | 343171631700 | 41050 | 40950 | 41050 | 40950 | 7008 |
| 231 | 20230626 | 144200 | 342884223200 | 40950 | 40950 | 41000 | 40950 | 1932 |
| 232 | 20230626 | 144100 | 342805071950 | 40950 | 40950 | 41000 | 40900 | 2022 |
| 233 | 20230626 | 144000 | 342722218300 | 40950 | 40950 | 41000 | 40900 | 4322 |
| 234 | 20230626 | 143900 | 342545204700 | 40950 | 41000 | 41000 | 40950 | 1517 |
| 235 | 20230626 | 143800 | 342483032150 | 40950 | 40950 | 41000 | 40950 | 1863 |
| 236 | 20230626 | 143700 | 342406682000 | 41000 | 40950 | 41000 | 40950 | 4501 |
| 237 | 20230626 | 143600 | 342222166100 | 41000 | 40900 | 41000 | 40850 | 6048 |
| 238 | 20230626 | 143500 | 341974693250 | 40900 | 40950 | 41000 | 40900 | 8820 |
| 239 | 20230626 | 143400 | 341613819900 | 40950 | 40950 | 41000 | 40950 | 2923 |
| 240 | 20230626 | 143300 | 341494090050 | 40950 | 41000 | 41000 | 40950 | 1421 |
| 241 | 20230626 | 143200 | 341435862000 | 40950 | 41050 | 41050 | 40950 | 11653 |
| 242 | 20230626 | 143100 | 340958384300 | 41000 | 41050 | 41050 | 41000 | 2998 |
| 243 | 20230626 | 143000 | 340835424900 | 41000 | 41050 | 41100 | 41000 | 6359 |
| 244 | 20230626 | 142900 | 340574487850 | 41050 | 41100 | 41150 | 41050 | 8283 |
| 245 | 20230626 | 142800 | 340234003200 | 41150 | 41100 | 41150 | 41100 | 12387 |
| 246 | 20230626 | 142700 | 339724764850 | 41100 | 41050 | 41100 | 41000 | 11493 |
| 247 | 20230626 | 142600 | 339252674600 | 41000 | 41100 | 41100 | 41000 | 12317 |
| 248 | 20230626 | 142500 | 338746812150 | 41050 | 41050 | 41100 | 41000 | 12607 |
| 249 | 20230626 | 142400 | 338228891000 | 41050 | 40950 | 41050 | 40950 | 14737 |
| 250 | 20230626 | 142300 | 337624737800 | 41000 | 41000 | 41000 | 40950 | 5372 |
| 251 | 20230626 | 142200 | 337404695500 | 41000 | 40900 | 41000 | 40850 | 7663 |
| 252 | 20230626 | 142100 | 337091157200 | 40900 | 40850 | 40900 | 40850 | 1848 |
| 253 | 20230626 | 142000 | 337015653700 | 40850 | 40850 | 40900 | 40800 | 5768 |
| 254 | 20230626 | 141900 | 336780140200 | 40800 | 40850 | 40850 | 40800 | 4999 |
| 255 | 20230626 | 141800 | 336576058350 | 40850 | 40850 | 40900 | 40800 | 1878 |
| 256 | 20230626 | 141700 | 336499343350 | 40850 | 40850 | 40900 | 40800 | 2776 |
| 257 | 20230626 | 141600 | 336385979000 | 40850 | 40800 | 40850 | 40750 | 2846 |
| 258 | 20230626 | 141500 | 336269852550 | 40800 | 40850 | 40900 | 40800 | 4290 |
| 259 | 20230626 | 141400 | 336094658700 | 40900 | 40850 | 40950 | 40850 | 3549 |
| 260 | 20230626 | 141300 | 335949544300 | 40900 | 40850 | 40900 | 40850 | 3460 |
| 261 | 20230626 | 141200 | 335808071800 | 40850 | 40950 | 40950 | 40850 | 3236 |
| 262 | 20230626 | 141100 | 335675786350 | 40950 | 40850 | 40950 | 40850 | 5367 |
| 263 | 20230626 | 141000 | 335456322750 | 40850 | 40850 | 40900 | 40850 | 2716 |
| 264 | 20230626 | 140900 | 335345329700 | 40900 | 40950 | 41000 | 40850 | 9722 |
| 265 | 20230626 | 140800 | 334947568700 | 40950 | 41050 | 41100 | 40950 | 18536 |
| 266 | 20230626 | 140700 | 334187426000 | 41050 | 41100 | 41150 | 41000 | 23245 |
| 267 | 20230626 | 140600 | 333232613400 | 41100 | 40950 | 41100 | 40950 | 23930 |
| 268 | 20230626 | 140500 | 332251318350 | 41000 | 40850 | 41000 | 40850 | 27058 |
| 269 | 20230626 | 140400 | 331143136400 | 40900 | 40750 | 40900 | 40750 | 9451 |
| 270 | 20230626 | 140300 | 330756935250 | 40800 | 40850 | 40850 | 40750 | 9453 |
| 271 | 20230626 | 140200 | 330371118850 | 40850 | 40800 | 40900 | 40800 | 12915 |
| 272 | 20230626 | 140100 | 329843392100 | 40800 | 40650 | 40850 | 40650 | 14474 |
| 273 | 20230626 | 140000 | 329253343100 | 40700 | 40700 | 40750 | 40650 | 3185 |
| 274 | 20230626 | 135900 | 329123701100 | 40750 | 40700 | 40750 | 40650 | 8175 |
| 275 | 20230626 | 135800 | 328790737950 | 40650 | 40700 | 40750 | 40650 | 9374 |
| 276 | 20230626 | 135700 | 328409213200 | 40700 | 40550 | 40700 | 40550 | 7886 |
| 277 | 20230626 | 135600 | 328088704350 | 40550 | 40550 | 40600 | 40500 | 8299 |
| 278 | 20230626 | 135500 | 327751980550 | 40500 | 40500 | 40600 | 40500 | 2222 |
| 279 | 20230626 | 135400 | 327661924350 | 40500 | 40550 | 40550 | 40500 | 4393 |
| 280 | 20230626 | 135300 | 327483956350 | 40500 | 40500 | 40600 | 40500 | 2003 |
| 281 | 20230626 | 135200 | 327402790750 | 40500 | 40600 | 40600 | 40500 | 3677 |
| 282 | 20230626 | 135100 | 327253685050 | 40600 | 40650 | 40650 | 40550 | 8676 |
| 283 | 20230626 | 135000 | 326901446000 | 40650 | 40650 | 40650 | 40600 | 2154 |
| 284 | 20230626 | 134900 | 326813953250 | 40650 | 40700 | 40700 | 40600 | 3224 |
| 285 | 20230626 | 134800 | 326682894150 | 40650 | 40600 | 40700 | 40550 | 11920 |
| 286 | 20230626 | 134700 | 326198640750 | 40550 | 40550 | 40600 | 40550 | 2923 |
| 287 | 20230626 | 134600 | 326080065800 | 40550 | 40550 | 40600 | 40550 | 5170 |
| 288 | 20230626 | 134500 | 325870345400 | 40600 | 40550 | 40600 | 40500 | 3318 |
| 289 | 20230626 | 134400 | 325735787350 | 40550 | 40500 | 40600 | 40450 | 4778 |
| 290 | 20230626 | 134300 | 325542035250 | 40500 | 40500 | 40550 | 40400 | 7972 |
| 291 | 20230626 | 134200 | 325219462250 | 40500 | 40450 | 40500 | 40450 | 8961 |
| 292 | 20230626 | 134100 | 324856823750 | 40450 | 40450 | 40550 | 40450 | 15810 |
| 293 | 20230626 | 134000 | 324216582850 | 40500 | 40500 | 40550 | 40450 | 9324 |
| 294 | 20230626 | 133900 | 323839177500 | 40550 | 40550 | 40550 | 40500 | 1989 |
| 295 | 20230626 | 133800 | 323758602750 | 40550 | 40600 | 40600 | 40500 | 4354 |
| 296 | 20230626 | 133700 | 323582052500 | 40600 | 40550 | 40600 | 40550 | 3258 |
| 297 | 20230626 | 133600 | 323449905200 | 40600 | 40550 | 40600 | 40550 | 2061 |
| 298 | 20230626 | 133500 | 323366320100 | 40600 | 40550 | 40600 | 40550 | 2505 |
| 299 | 20230626 | 133400 | 323264666400 | 40550 | 40450 | 40550 | 40450 | 10838 |
| 300 | 20230626 | 133300 | 322825426800 | 40450 | 40550 | 40550 | 40450 | 4726 |
| 301 | 20230626 | 133200 | 322634121200 | 40550 | 40550 | 40600 | 40500 | 3469 |
| 302 | 20230626 | 133100 | 322493584500 | 40600 | 40550 | 40650 | 40500 | 14527 |
| 303 | 20230626 | 133000 | 321904025550 | 40600 | 40550 | 40600 | 40550 | 8183 |
| 304 | 20230626 | 132900 | 321572168500 | 40550 | 40550 | 40600 | 40450 | 10777 |
| 305 | 20230626 | 132800 | 321135286550 | 40500 | 40550 | 40600 | 40400 | 23655 |
| 306 | 20230626 | 132700 | 320176824800 | 40550 | 40500 | 40550 | 40450 | 33389 |
| 307 | 20230626 | 132600 | 318825318500 | 40550 | 40500 | 40550 | 40500 | 14907 |
| 308 | 20230626 | 132500 | 318221521350 | 40550 | 40600 | 40600 | 40500 | 21874 |
| 309 | 20230626 | 132400 | 317334957950 | 40600 | 40600 | 40650 | 40550 | 10488 |
| 310 | 20230626 | 132300 | 316909231150 | 40650 | 40600 | 40650 | 40600 | 2381 |
| 311 | 20230626 | 132200 | 316812527450 | 40600 | 40650 | 40700 | 40600 | 3126 |
| 312 | 20230626 | 132100 | 316685510300 | 40650 | 40650 | 40700 | 40600 | 6945 |
| 313 | 20230626 | 132000 | 316403259800 | 40650 | 40650 | 40650 | 40600 | 7102 |
| 314 | 20230626 | 131900 | 316114634000 | 40600 | 40650 | 40700 | 40550 | 8930 |
| 315 | 20230626 | 131800 | 315752089100 | 40650 | 40700 | 40700 | 40600 | 9518 |
| 316 | 20230626 | 131700 | 315365109000 | 40650 | 40750 | 40750 | 40650 | 7537 |
| 317 | 20230626 | 131600 | 315058336050 | 40700 | 40650 | 40750 | 40650 | 9741 |
| 318 | 20230626 | 131500 | 314661894250 | 40700 | 40700 | 40700 | 40650 | 2884 |
| 319 | 20230626 | 131400 | 314544570300 | 40700 | 40700 | 40700 | 40650 | 1887 |
| 320 | 20230626 | 131300 | 314467843550 | 40700 | 40750 | 40800 | 40650 | 5896 |
| 321 | 20230626 | 131200 | 314227760100 | 40800 | 40700 | 40800 | 40700 | 7674 |
| 322 | 20230626 | 131100 | 313914900850 | 40700 | 40650 | 40750 | 40650 | 5840 |
| 323 | 20230626 | 131000 | 313677223350 | 40700 | 40700 | 40700 | 40650 | 2535 |
| 324 | 20230626 | 130900 | 313574127550 | 40700 | 40650 | 40700 | 40650 | 1524 |
| 325 | 20230626 | 130800 | 313512155600 | 40700 | 40650 | 40700 | 40650 | 2104 |
| 326 | 20230626 | 130700 | 313426605600 | 40700 | 40600 | 40700 | 40600 | 6463 |
| 327 | 20230626 | 130600 | 313163885500 | 40650 | 40700 | 40750 | 40600 | 4919 |
| 328 | 20230626 | 130500 | 312963956300 | 40750 | 40550 | 40750 | 40550 | 9513 |
| 329 | 20230626 | 130400 | 312577353800 | 40550 | 40650 | 40650 | 40550 | 6518 |
| 330 | 20230626 | 130300 | 312312755000 | 40600 | 40700 | 40700 | 40600 | 2672 |
| 331 | 20230626 | 130200 | 312204166400 | 40650 | 40700 | 40700 | 40650 | 4529 |
| 332 | 20230626 | 130100 | 312019895800 | 40650 | 40700 | 40700 | 40650 | 1762 |
| 333 | 20230626 | 130000 | 311948241850 | 40700 | 40550 | 40700 | 40550 | 9518 |
| 334 | 20230626 | 125900 | 311561599850 | 40600 | 40600 | 40650 | 40550 | 9018 |
| 335 | 20230626 | 125800 | 311195549850 | 40600 | 40650 | 40650 | 40550 | 12150 |
| 336 | 20230626 | 125700 | 310702209950 | 40650 | 40650 | 40700 | 40600 | 7139 |
| 337 | 20230626 | 125600 | 310411994850 | 40650 | 40650 | 40700 | 40650 | 10203 |
| 338 | 20230626 | 125500 | 309997134100 | 40700 | 40700 | 40700 | 40650 | 3903 |
| 339 | 20230626 | 125400 | 309838352200 | 40700 | 40750 | 40750 | 40650 | 4377 |
| 340 | 20230626 | 125300 | 309660190950 | 40700 | 40750 | 40750 | 40700 | 3787 |
| 341 | 20230626 | 125200 | 309506020850 | 40750 | 40700 | 40750 | 40600 | 9060 |
| 342 | 20230626 | 125100 | 309137564600 | 40700 | 40650 | 40700 | 40650 | 1739 |
| 343 | 20230626 | 125000 | 309066856250 | 40650 | 40650 | 40700 | 40600 | 9668 |
| 344 | 20230626 | 124900 | 308673909100 | 40650 | 40650 | 40700 | 40650 | 3055 |
| 345 | 20230626 | 124800 | 308549678050 | 40650 | 40650 | 40700 | 40600 | 5244 |
| 346 | 20230626 | 124700 | 308336460350 | 40650 | 40700 | 40750 | 40650 | 1727 |
| 347 | 20230626 | 124600 | 308266177700 | 40700 | 40750 | 40750 | 40700 | 6437 |
| 348 | 20230626 | 124500 | 308003996200 | 40800 | 40850 | 40850 | 40750 | 6882 |
| 349 | 20230626 | 124400 | 307723227900 | 40850 | 40800 | 40850 | 40750 | 5429 |
| 350 | 20230626 | 124300 | 307501711500 | 40750 | 40650 | 40800 | 40600 | 3782 |
| 351 | 20230626 | 124200 | 307347715700 | 40600 | 40600 | 40650 | 40550 | 19352 |
| 352 | 20230626 | 124100 | 306561905950 | 40600 | 40600 | 40650 | 40600 | 12194 |
| 353 | 20230626 | 124000 | 306066794500 | 40600 | 40600 | 40650 | 40600 | 5946 |
| 354 | 20230626 | 123900 | 305825362800 | 40600 | 40650 | 40700 | 40600 | 18627 |
| 355 | 20230626 | 123800 | 305068817650 | 40700 | 40700 | 40700 | 40650 | 4061 |
| 356 | 20230626 | 123700 | 304903621400 | 40650 | 40700 | 40700 | 40650 | 2594 |
| 357 | 20230626 | 123600 | 304798145850 | 40700 | 40700 | 40750 | 40650 | 3539 |
| 358 | 20230626 | 123500 | 304654160500 | 40700 | 40800 | 40800 | 40650 | 10714 |
| 359 | 20230626 | 123400 | 304217982700 | 40750 | 40750 | 40800 | 40750 | 4221 |
| 360 | 20230626 | 123300 | 304045929000 | 40800 | 40800 | 40800 | 40700 | 4072 |
| 361 | 20230626 | 123200 | 303880099750 | 40750 | 40650 | 40800 | 40600 | 11161 |
| 362 | 20230626 | 123100 | 303425776900 | 40650 | 40700 | 40750 | 40600 | 23092 |
| 363 | 20230626 | 123000 | 302486542450 | 40750 | 40800 | 40800 | 40700 | 6113 |
| 364 | 20230626 | 122900 | 302237424500 | 40800 | 40700 | 40800 | 40700 | 9104 |
| 365 | 20230626 | 122800 | 301866638500 | 40700 | 40800 | 40800 | 40700 | 24337 |
| 366 | 20230626 | 122700 | 300874446050 | 40850 | 40800 | 40850 | 40800 | 4150 |
| 367 | 20230626 | 122600 | 300705085900 | 40800 | 40850 | 40900 | 40800 | 5766 |
| 368 | 20230626 | 122500 | 300469586150 | 40850 | 40850 | 40900 | 40800 | 10168 |
| 369 | 20230626 | 122400 | 300054136000 | 40850 | 40850 | 40900 | 40800 | 2998 |
| 370 | 20230626 | 122300 | 299931611350 | 40850 | 40900 | 40950 | 40800 | 28245 |
| 371 | 20230626 | 122200 | 298777658650 | 40950 | 40950 | 41000 | 40900 | 1954 |
| 372 | 20230626 | 122100 | 298697686200 | 41000 | 40900 | 41000 | 40900 | 2961 |
| 373 | 20230626 | 122000 | 298576385050 | 40900 | 40950 | 40950 | 40900 | 7873 |
| 374 | 20230626 | 121900 | 298254276250 | 40900 | 40900 | 41000 | 40900 | 11524 |
| 375 | 20230626 | 121800 | 297782891300 | 40950 | 41000 | 41000 | 40900 | 5785 |
| 376 | 20230626 | 121700 | 297545943600 | 41000 | 41050 | 41050 | 41000 | 1731 |
| 377 | 20230626 | 121600 | 297474925850 | 41050 | 41000 | 41050 | 41000 | 1751 |
| 378 | 20230626 | 121500 | 297403081450 | 41000 | 41000 | 41050 | 41000 | 5271 |
| 379 | 20230626 | 121400 | 297186846800 | 41050 | 41050 | 41050 | 41000 | 2915 |
| 380 | 20230626 | 121300 | 297067235500 | 41050 | 40950 | 41050 | 40950 | 10565 |
| 381 | 20230626 | 121200 | 296634301300 | 40950 | 40900 | 40950 | 40900 | 5087 |
| 382 | 20230626 | 121100 | 296426101600 | 40900 | 40950 | 40950 | 40900 | 9607 |
| 383 | 20230626 | 121000 | 296033086600 | 40900 | 41000 | 41050 | 40850 | 66339 |
| 384 | 20230626 | 120900 | 293315869200 | 41050 | 41000 | 41050 | 41000 | 2941 |
| 385 | 20230626 | 120800 | 293195247200 | 41050 | 41000 | 41050 | 41000 | 3143 |
| 386 | 20230626 | 120700 | 293066327250 | 41000 | 41100 | 41100 | 41000 | 5468 |
| 387 | 20230626 | 120600 | 292841891500 | 41050 | 41050 | 41100 | 41000 | 2543 |
| 388 | 20230626 | 120500 | 292737482650 | 41050 | 41100 | 41100 | 41000 | 9034 |
| 389 | 20230626 | 120400 | 292366796400 | 41050 | 41100 | 41100 | 41050 | 6876 |
| 390 | 20230626 | 120300 | 292084507000 | 41100 | 41050 | 41100 | 41050 | 2255 |
| 391 | 20230626 | 120200 | 291991892350 | 41050 | 41050 | 41100 | 41050 | 2453 |
| 392 | 20230626 | 120100 | 291891114650 | 41100 | 41100 | 41100 | 41050 | 3183 |
| 393 | 20230626 | 120000 | 291760420850 | 41050 | 41200 | 41200 | 41050 | 14980 |
| 394 | 20230626 | 115900 | 291145050050 | 41150 | 41250 | 41250 | 41050 | 24231 |
| 395 | 20230626 | 115800 | 290149050450 | 41250 | 41200 | 41250 | 41150 | 6265 |
| 396 | 20230626 | 115700 | 289891152000 | 41200 | 41250 | 41250 | 41150 | 3690 |
| 397 | 20230626 | 115600 | 289739073450 | 41250 | 41300 | 41300 | 41200 | 3714 |
| 398 | 20230626 | 115500 | 289585848800 | 41250 | 41250 | 41300 | 41250 | 1595 |
| 399 | 20230626 | 115400 | 289520017150 | 41250 | 41250 | 41300 | 41250 | 1919 |
| 400 | 20230626 | 115300 | 289440848550 | 41250 | 41250 | 41300 | 41250 | 1632 |
| 401 | 20230626 | 115200 | 289373489350 | 41250 | 41300 | 41300 | 41250 | 2711 |
| 402 | 20230626 | 115100 | 289261645250 | 41250 | 41200 | 41300 | 41200 | 3184 |
| 403 | 20230626 | 115000 | 289130360850 | 41250 | 41200 | 41250 | 41150 | 3314 |
| 404 | 20230626 | 114900 | 288993805600 | 41200 | 41150 | 41200 | 41150 | 2163 |
| 405 | 20230626 | 114800 | 288904759050 | 41200 | 41200 | 41200 | 41150 | 2266 |
| 406 | 20230626 | 114700 | 288811486600 | 41200 | 41250 | 41250 | 41200 | 3195 |
| 407 | 20230626 | 114600 | 288679824800 | 41200 | 41300 | 41300 | 41200 | 4802 |
| 408 | 20230626 | 114500 | 288481758950 | 41250 | 41300 | 41350 | 41250 | 3350 |
| 409 | 20230626 | 114400 | 288343403800 | 41350 | 41350 | 41350 | 41300 | 1726 |
| 410 | 20230626 | 114300 | 288272106550 | 41300 | 41300 | 41350 | 41250 | 4927 |
| 411 | 20230626 | 114200 | 288068576750 | 41350 | 41350 | 41350 | 41300 | 1168 |
| 412 | 20230626 | 114100 | 288020328800 | 41300 | 41300 | 41350 | 41250 | 4935 |
| 413 | 20230626 | 114000 | 287816494150 | 41350 | 41350 | 41350 | 41300 | 1236 |
| 414 | 20230626 | 113900 | 287765423650 | 41300 | 41400 | 41450 | 41300 | 9969 |
| 415 | 20230626 | 113800 | 287352900650 | 41450 | 41400 | 41450 | 41350 | 4288 |
| 416 | 20230626 | 113700 | 287175328150 | 41350 | 41350 | 41450 | 41350 | 6898 |
| 417 | 20230626 | 113600 | 286889776900 | 41400 | 41350 | 41400 | 41300 | 5899 |
| 418 | 20230626 | 113500 | 286645800350 | 41400 | 41300 | 41400 | 41250 | 12304 |
| 419 | 20230626 | 113400 | 286136914250 | 41250 | 41250 | 41300 | 41250 | 1798 |
| 420 | 20230626 | 113300 | 286062708100 | 41250 | 41250 | 41300 | 41200 | 2723 |
| 421 | 20230626 | 113200 | 285950411900 | 41250 | 41250 | 41250 | 41200 | 1137 |
| 422 | 20230626 | 113100 | 285903553450 | 41200 | 41200 | 41250 | 41200 | 1768 |
| 423 | 20230626 | 113000 | 285830683350 | 41200 | 41200 | 41250 | 41200 | 1350 |
| 424 | 20230626 | 112900 | 285775051100 | 41200 | 41250 | 41250 | 41200 | 2215 |
| 425 | 20230626 | 112800 | 285683756800 | 41200 | 41250 | 41250 | 41150 | 6684 |
| 426 | 20230626 | 112700 | 285408355150 | 41250 | 41250 | 41300 | 41200 | 3720 |
| 427 | 20230626 | 112600 | 285254905950 | 41300 | 41300 | 41300 | 41250 | 4203 |
| 428 | 20230626 | 112500 | 285081389950 | 41250 | 41300 | 41400 | 41250 | 9887 |
| 429 | 20230626 | 112400 | 284672837900 | 41350 | 41200 | 41350 | 41200 | 14475 |
| 430 | 20230626 | 112300 | 284075268250 | 41250 | 41250 | 41300 | 41200 | 7176 |
| 431 | 20230626 | 112200 | 283779282200 | 41250 | 41250 | 41250 | 41200 | 4601 |
| 432 | 20230626 | 112100 | 283589512650 | 41250 | 41150 | 41250 | 41150 | 5769 |
| 433 | 20230626 | 112000 | 283351818150 | 41200 | 41150 | 41200 | 41100 | 7021 |
| 434 | 20230626 | 111900 | 283062916250 | 41100 | 41050 | 41150 | 41000 | 6188 |
| 435 | 20230626 | 111800 | 282808661450 | 41050 | 41000 | 41050 | 41000 | 6576 |
| 436 | 20230626 | 111700 | 282538863000 | 41000 | 41000 | 41050 | 41000 | 6007 |
| 437 | 20230626 | 111600 | 282292493750 | 41000 | 41050 | 41100 | 41000 | 10278 |
| 438 | 20230626 | 111500 | 281870640150 | 41050 | 41050 | 41100 | 41050 | 3000 |
| 439 | 20230626 | 111400 | 281747456650 | 41050 | 41100 | 41150 | 41050 | 2926 |
| 440 | 20230626 | 111300 | 281627223550 | 41150 | 41100 | 41150 | 41100 | 2435 |
| 441 | 20230626 | 111200 | 281527121650 | 41100 | 41050 | 41150 | 41050 | 5535 |
| 442 | 20230626 | 111100 | 281299646750 | 41100 | 41100 | 41100 | 41050 | 4779 |
| 443 | 20230626 | 111000 | 281103352650 | 41050 | 41100 | 41100 | 41050 | 3828 |
| 444 | 20230626 | 110900 | 280946188600 | 41100 | 41150 | 41200 | 41050 | 8448 |
| 445 | 20230626 | 110800 | 280598796650 | 41150 | 41200 | 41250 | 41150 | 5038 |
| 446 | 20230626 | 110700 | 280391320650 | 41200 | 41200 | 41250 | 41200 | 5781 |
| 447 | 20230626 | 110600 | 280153040750 | 41250 | 41200 | 41250 | 41200 | 5302 |
| 448 | 20230626 | 110500 | 279934558050 | 41200 | 41200 | 41250 | 41150 | 4078 |
| 449 | 20230626 | 110400 | 279766543550 | 41150 | 41150 | 41200 | 41150 | 4287 |
| 450 | 20230626 | 110300 | 279590038150 | 41150 | 41200 | 41200 | 41150 | 1305 |
| 451 | 20230626 | 110200 | 279536314800 | 41200 | 41200 | 41200 | 41150 | 4209 |
| 452 | 20230626 | 110100 | 279362981150 | 41150 | 41000 | 41150 | 41000 | 13288 |
| 453 | 20230626 | 110000 | 278817011550 | 41000 | 41050 | 41100 | 41000 | 6944 |
| 454 | 20230626 | 105900 | 278532015050 | 41000 | 41050 | 41100 | 41000 | 4027 |
| 455 | 20230626 | 105800 | 278366772950 | 41100 | 41050 | 41100 | 41050 | 6169 |
| 456 | 20230626 | 105700 | 278113447600 | 41050 | 41100 | 41100 | 41000 | 7131 |
| 457 | 20230626 | 105600 | 277820733550 | 41100 | 41100 | 41100 | 41000 | 5459 |
| 458 | 20230626 | 105500 | 277596641250 | 41100 | 41050 | 41150 | 41000 | 17851 |
| 459 | 20230626 | 105400 | 276863659950 | 41050 | 41100 | 41200 | 41050 | 7019 |
| 460 | 20230626 | 105300 | 276575143850 | 41100 | 41000 | 41200 | 41000 | 29116 |
| 461 | 20230626 | 105200 | 275379709650 | 41000 | 41050 | 41100 | 41000 | 28039 |
| 462 | 20230626 | 105100 | 274229030300 | 41100 | 41150 | 41200 | 41050 | 14775 |
| 463 | 20230626 | 105000 | 273621600000 | 41150 | 41150 | 41200 | 41150 | 4095 |
| 464 | 20230626 | 104900 | 273453070200 | 41200 | 41200 | 41200 | 41150 | 4053 |
| 465 | 20230626 | 104800 | 273286272200 | 41200 | 41250 | 41250 | 41150 | 3792 |
| 466 | 20230626 | 104700 | 273130123800 | 41200 | 41200 | 41250 | 41150 | 3298 |
| 467 | 20230626 | 104600 | 272994240900 | 41250 | 41150 | 41250 | 41100 | 10012 |
| 468 | 20230626 | 104500 | 272582106050 | 41150 | 41150 | 41200 | 41100 | 8798 |
| 469 | 20230626 | 104400 | 272220115650 | 41150 | 41250 | 41250 | 41150 | 3889 |
| 470 | 20230626 | 104300 | 272059875900 | 41250 | 41150 | 41250 | 41150 | 5182 |
| 471 | 20230626 | 104200 | 271846450050 | 41200 | 41250 | 41300 | 41200 | 7734 |
| 472 | 20230626 | 104100 | 271527631150 | 41300 | 41300 | 41300 | 41200 | 3418 |
| 473 | 20230626 | 104000 | 271386672100 | 41250 | 41250 | 41300 | 41200 | 6914 |
| 474 | 20230626 | 103900 | 271101336400 | 41250 | 41350 | 41350 | 41250 | 7348 |
| 475 | 20230626 | 103800 | 270797847050 | 41300 | 41300 | 41350 | 41250 | 8216 |
| 476 | 20230626 | 103700 | 270458446450 | 41250 | 41150 | 41300 | 41150 | 5689 |
| 477 | 20230626 | 103600 | 270223995950 | 41200 | 41100 | 41200 | 41050 | 6828 |
| 478 | 20230626 | 103500 | 269943153300 | 41100 | 41100 | 41150 | 41050 | 16609 |
| 479 | 20230626 | 103400 | 269260513700 | 41150 | 41150 | 41200 | 41100 | 11937 |
| 480 | 20230626 | 103300 | 268769455950 | 41150 | 41200 | 41250 | 41150 | 11060 |
| 481 | 20230626 | 103200 | 268313874050 | 41250 | 41250 | 41250 | 41200 | 10477 |
| 482 | 20230626 | 103100 | 267881915850 | 41250 | 41200 | 41250 | 41200 | 6577 |
| 483 | 20230626 | 103000 | 267610884750 | 41200 | 41200 | 41250 | 41150 | 6093 |
| 484 | 20230626 | 102900 | 267359876700 | 41250 | 41250 | 41300 | 41150 | 15369 |
| 485 | 20230626 | 102800 | 266726884950 | 41300 | 41350 | 41350 | 41250 | 8826 |
| 486 | 20230626 | 102700 | 266362383350 | 41350 | 41300 | 41350 | 41300 | 3774 |
| 487 | 20230626 | 102600 | 266206452350 | 41300 | 41350 | 41400 | 41300 | 4033 |
| 488 | 20230626 | 102500 | 266039722750 | 41350 | 41350 | 41400 | 41350 | 6576 |
| 489 | 20230626 | 102400 | 265767691200 | 41350 | 41400 | 41400 | 41350 | 3033 |
| 490 | 20230626 | 102300 | 265642182800 | 41400 | 41400 | 41450 | 41350 | 8277 |
| 491 | 20230626 | 102200 | 265299644250 | 41400 | 41450 | 41450 | 41350 | 7843 |
| 492 | 20230626 | 102100 | 264974977900 | 41450 | 41500 | 41550 | 41400 | 13829 |
| 493 | 20230626 | 102000 | 264401239150 | 41500 | 41400 | 41500 | 41350 | 13034 |
| 494 | 20230626 | 101900 | 263861131650 | 41350 | 41350 | 41400 | 41350 | 6050 |
| 495 | 20230626 | 101800 | 263610790600 | 41350 | 41350 | 41400 | 41300 | 7738 |
| 496 | 20230626 | 101700 | 263290797350 | 41400 | 41300 | 41400 | 41300 | 5981 |
| 497 | 20230626 | 101600 | 263043495800 | 41300 | 41300 | 41350 | 41250 | 7532 |
| 498 | 20230626 | 101500 | 262732417600 | 41250 | 41250 | 41300 | 41250 | 5498 |
| 499 | 20230626 | 101400 | 262505474850 | 41300 | 41300 | 41350 | 41250 | 10512 |
| 500 | 20230626 | 101300 | 262071383500 | 41300 | 41300 | 41350 | 41250 | 11510 |
| 501 | 20230626 | 101200 | 261595891750 | 41300 | 41250 | 41350 | 41250 | 9162 |
| 502 | 20230626 | 101100 | 261217574750 | 41300 | 41350 | 41400 | 41250 | 13351 |
| 503 | 20230626 | 101000 | 260666049000 | 41350 | 41100 | 41400 | 41100 | 32954 |
| 504 | 20230626 | 100900 | 259307659100 | 41150 | 41200 | 41250 | 41000 | 86390 |
| 505 | 20230626 | 100800 | 255756973500 | 41200 | 41300 | 41350 | 41200 | 52660 |
| 506 | 20230626 | 100700 | 253584305200 | 41300 | 41350 | 41400 | 41300 | 12678 |
| 507 | 20230626 | 100600 | 253060220250 | 41350 | 41350 | 41400 | 41350 | 15232 |
| 508 | 20230626 | 100500 | 252430288350 | 41400 | 41300 | 41400 | 41300 | 16752 |
| 509 | 20230626 | 100400 | 251737439500 | 41300 | 41400 | 41450 | 41300 | 26598 |
| 510 | 20230626 | 100300 | 250637310250 | 41450 | 41550 | 41550 | 41400 | 18428 |
| 511 | 20230626 | 100200 | 249873655000 | 41550 | 41600 | 41600 | 41500 | 12769 |
| 512 | 20230626 | 100100 | 249343086500 | 41600 | 41450 | 41600 | 41400 | 16923 |
| 513 | 20230626 | 100000 | 248640686250 | 41500 | 41450 | 41500 | 41400 | 17195 |
| 514 | 20230626 | 095900 | 247928091550 | 41450 | 41450 | 41500 | 41400 | 26422 |
| 515 | 20230626 | 095800 | 246832577250 | 41500 | 41600 | 41600 | 41450 | 20326 |
| 516 | 20230626 | 095700 | 245988707300 | 41600 | 41600 | 41650 | 41550 | 14965 |
| 517 | 20230626 | 095600 | 245366115650 | 41600 | 41650 | 41700 | 41600 | 20754 |
| 518 | 20230626 | 095500 | 244502137150 | 41650 | 41750 | 41750 | 41600 | 26329 |
| 519 | 20230626 | 095400 | 243405191100 | 41700 | 41800 | 41850 | 41700 | 40376 |
| 520 | 20230626 | 095300 | 241717987300 | 41850 | 41900 | 41900 | 41800 | 24637 |
| 521 | 20230626 | 095200 | 240687041450 | 41900 | 41750 | 41900 | 41750 | 29675 |
| 522 | 20230626 | 095100 | 239445993400 | 41800 | 41750 | 41850 | 41700 | 41135 |
| 523 | 20230626 | 095000 | 237727622600 | 41800 | 41650 | 41800 | 41600 | 49029 |
| 524 | 20230626 | 094900 | 235683395800 | 41600 | 41450 | 41650 | 41450 | 24652 |
| 525 | 20230626 | 094800 | 234659333750 | 41450 | 41450 | 41500 | 41400 | 14908 |
| 526 | 20230626 | 094700 | 234041223400 | 41500 | 41400 | 41500 | 41350 | 26538 |
| 527 | 20230626 | 094600 | 232942193750 | 41400 | 41350 | 41450 | 41350 | 17404 |
| 528 | 20230626 | 094500 | 232221663100 | 41350 | 41450 | 41500 | 41350 | 30257 |
| 529 | 20230626 | 094400 | 230968796450 | 41400 | 41450 | 41500 | 41400 | 22166 |
| 530 | 20230626 | 094300 | 230050084350 | 41450 | 41400 | 41500 | 41400 | 22032 |
| 531 | 20230626 | 094200 | 229137404850 | 41400 | 41300 | 41450 | 41300 | 28363 |
| 532 | 20230626 | 094100 | 227964088200 | 41350 | 41400 | 41400 | 41300 | 24896 |
| 533 | 20230626 | 094000 | 226935258750 | 41300 | 41500 | 41550 | 41300 | 31322 |
| 534 | 20230626 | 093900 | 225636922250 | 41550 | 41400 | 41550 | 41300 | 45998 |
| 535 | 20230626 | 093800 | 223731719150 | 41400 | 41600 | 41600 | 41350 | 85509 |
| 536 | 20230626 | 093700 | 220187975250 | 41550 | 41600 | 41650 | 41550 | 35434 |
| 537 | 20230626 | 093600 | 218714939250 | 41550 | 41600 | 41700 | 41550 | 30725 |
| 538 | 20230626 | 093500 | 217436202100 | 41600 | 41800 | 41800 | 41600 | 31103 |
| 539 | 20230626 | 093400 | 216139513450 | 41750 | 41750 | 41800 | 41700 | 34454 |
| 540 | 20230626 | 093300 | 214701098150 | 41750 | 41700 | 41800 | 41650 | 26275 |
| 541 | 20230626 | 093200 | 213604927250 | 41750 | 41650 | 41750 | 41550 | 47802 |
| 542 | 20230626 | 093100 | 211614353750 | 41600 | 41700 | 41800 | 41550 | 57896 |
| 543 | 20230626 | 093000 | 209200625600 | 41750 | 41700 | 41800 | 41700 | 30852 |
| 544 | 20230626 | 092900 | 207913045550 | 41750 | 41600 | 41750 | 41500 | 57889 |
| 545 | 20230626 | 092800 | 205505500700 | 41650 | 41800 | 41850 | 41600 | 44295 |
| 546 | 20230626 | 092700 | 203658383500 | 41800 | 41700 | 41850 | 41650 | 32899 |
| 547 | 20230626 | 092600 | 202283421300 | 41700 | 42000 | 42050 | 41500 | 142449 |
| 548 | 20230626 | 092500 | 196339540800 | 42000 | 42050 | 42100 | 42000 | 27583 |
| 549 | 20230626 | 092400 | 195180119400 | 42050 | 42050 | 42150 | 42000 | 38933 |
| 550 | 20230626 | 092300 | 193541814250 | 42000 | 41900 | 42100 | 41850 | 40003 |
| 551 | 20230626 | 092200 | 191864144550 | 41900 | 42150 | 42200 | 41900 | 48512 |
| 552 | 20230626 | 092100 | 189824355100 | 42200 | 41950 | 42200 | 41950 | 62678 |
| 553 | 20230626 | 092000 | 187188003300 | 41950 | 41800 | 41950 | 41750 | 65521 |
| 554 | 20230626 | 091900 | 184448413950 | 41800 | 42000 | 42100 | 41800 | 72974 |
| 555 | 20230626 | 091800 | 181388125350 | 42050 | 42250 | 42250 | 41950 | 91930 |
| 556 | 20230626 | 091700 | 177517559700 | 42200 | 42050 | 42250 | 42000 | 114404 |
| 557 | 20230626 | 091600 | 172692680600 | 42050 | 41950 | 42050 | 41850 | 85879 |
| 558 | 20230626 | 091500 | 169086767900 | 42000 | 42050 | 42100 | 41900 | 109065 |
| 559 | 20230626 | 091400 | 164506573550 | 42000 | 41800 | 42200 | 41750 | 183121 |
| 560 | 20230626 | 091300 | 156809510300 | 41800 | 42100 | 42200 | 41750 | 168277 |
| 561 | 20230626 | 091200 | 149745904550 | 42100 | 42250 | 42350 | 42000 | 215807 |
| 562 | 20230626 | 091100 | 140653012000 | 42300 | 42450 | 42500 | 42250 | 148145 |
| 563 | 20230626 | 091000 | 134374367350 | 42450 | 42650 | 42750 | 42450 | 149217 |
| 564 | 20230626 | 090900 | 128013889900 | 42650 | 42750 | 42800 | 42500 | 157470 |
| 565 | 20230626 | 090800 | 121295688500 | 42700 | 42950 | 43000 | 42700 | 138656 |
| 566 | 20230626 | 090700 | 115353107350 | 43000 | 43150 | 43350 | 42950 | 167979 |
| 567 | 20230626 | 090600 | 108109616750 | 43200 | 43650 | 43700 | 43000 | 237366 |
| 568 | 20230626 | 090500 | 97850285350 | 43650 | 43950 | 43950 | 43450 | 221532 |
| 569 | 20230626 | 090400 | 88173553600 | 43950 | 44050 | 44400 | 43850 | 355198 |
| 570 | 20230626 | 090300 | 72489194100 | 44100 | 43450 | 44200 | 43300 | 666825 |
| 571 | 20230626 | 090200 | 43257542250 | 43500 | 42700 | 43500 | 42650 | 1008308 |
| 572 | 20230626 | 090100 | 0 | 38400 | 38400 | 38400 | 38400 | 0 |
| 573 | 20230626 | 090000 | 0 | 38400 | 38400 | 38400 | 38400 | 0 |