31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 183600 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 7660 |
| 3 | 20230629 | 183500 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 4 | 20230629 | 183400 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 5 | 20230629 | 183300 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 6 | 20230629 | 183200 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 7 | 20230629 | 183100 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 8 | 20230629 | 183000 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 9 | 20230629 | 182900 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 10 | 20230629 | 182800 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 11 | 20230629 | 182700 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 12 | 20230629 | 182600 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 13 | 20230629 | 182500 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 14 | 20230629 | 182400 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 15 | 20230629 | 182300 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 16 | 20230629 | 182200 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 17 | 20230629 | 182100 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 18 | 20230629 | 182000 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 19 | 20230629 | 181900 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 20 | 20230629 | 181800 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 21 | 20230629 | 181700 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 22 | 20230629 | 181600 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 23 | 20230629 | 181500 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 24 | 20230629 | 181400 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 25 | 20230629 | 181300 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 26 | 20230629 | 181200 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 27 | 20230629 | 181100 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 28 | 20230629 | 181000 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 29 | 20230629 | 180900 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 30 | 20230629 | 180800 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 31 | 20230629 | 180700 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 32 | 20230629 | 180600 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 7660 |
| 33 | 20230629 | 180500 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 34 | 20230629 | 180400 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 35 | 20230629 | 180300 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 36 | 20230629 | 180200 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 37 | 20230629 | 180100 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 38 | 20230629 | 180000 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 39 | 20230629 | 175900 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 40 | 20230629 | 175800 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 41 | 20230629 | 175700 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 42 | 20230629 | 175600 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 43 | 20230629 | 175500 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 44 | 20230629 | 175400 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 45 | 20230629 | 175300 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 46 | 20230629 | 175200 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 47 | 20230629 | 175100 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 48 | 20230629 | 175000 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 49 | 20230629 | 174900 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 50 | 20230629 | 174800 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 51 | 20230629 | 174700 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 52 | 20230629 | 174600 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 53 | 20230629 | 174500 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 54 | 20230629 | 174400 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 55 | 20230629 | 174300 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 56 | 20230629 | 174200 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 57 | 20230629 | 174100 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 58 | 20230629 | 174000 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 59 | 20230629 | 173900 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 60 | 20230629 | 173800 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 61 | 20230629 | 173700 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 62 | 20230629 | 173600 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 7660 |
| 63 | 20230629 | 173500 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 64 | 20230629 | 173400 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 65 | 20230629 | 173300 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 66 | 20230629 | 173200 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 67 | 20230629 | 173100 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 68 | 20230629 | 173000 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 69 | 20230629 | 172900 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 70 | 20230629 | 172800 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 71 | 20230629 | 172700 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 72 | 20230629 | 172600 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 73 | 20230629 | 172500 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 74 | 20230629 | 172400 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 75 | 20230629 | 172300 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 76 | 20230629 | 172200 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 77 | 20230629 | 172100 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 78 | 20230629 | 172000 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 79 | 20230629 | 171900 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 80 | 20230629 | 171800 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 81 | 20230629 | 171700 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 82 | 20230629 | 171600 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 83 | 20230629 | 171500 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 84 | 20230629 | 171400 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 85 | 20230629 | 171300 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 86 | 20230629 | 171200 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 87 | 20230629 | 171100 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 88 | 20230629 | 171000 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 89 | 20230629 | 170900 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 90 | 20230629 | 170800 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 91 | 20230629 | 170700 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 92 | 20230629 | 170600 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 7660 |
| 93 | 20230629 | 170500 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 94 | 20230629 | 170400 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 95 | 20230629 | 170300 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 96 | 20230629 | 170200 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 97 | 20230629 | 170100 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 98 | 20230629 | 170000 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 99 | 20230629 | 165900 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 100 | 20230629 | 165800 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 101 | 20230629 | 165700 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 102 | 20230629 | 165600 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 103 | 20230629 | 165500 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 104 | 20230629 | 165400 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 105 | 20230629 | 165300 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 106 | 20230629 | 165200 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 107 | 20230629 | 165100 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 108 | 20230629 | 165000 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 109 | 20230629 | 164900 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 110 | 20230629 | 164800 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 111 | 20230629 | 164700 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 112 | 20230629 | 164600 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 113 | 20230629 | 164500 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 114 | 20230629 | 164400 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 115 | 20230629 | 164300 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 116 | 20230629 | 164200 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 117 | 20230629 | 164100 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 118 | 20230629 | 164000 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 119 | 20230629 | 163900 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 120 | 20230629 | 163800 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 121 | 20230629 | 163700 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 122 | 20230629 | 163600 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 7660 |
| 123 | 20230629 | 163500 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 124 | 20230629 | 163400 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 125 | 20230629 | 163300 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 126 | 20230629 | 163200 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 127 | 20230629 | 163100 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 128 | 20230629 | 163000 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 129 | 20230629 | 162900 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 130 | 20230629 | 162800 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 131 | 20230629 | 162700 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 132 | 20230629 | 162600 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 133 | 20230629 | 162500 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 134 | 20230629 | 162400 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 135 | 20230629 | 162300 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 136 | 20230629 | 162200 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 137 | 20230629 | 162100 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 138 | 20230629 | 162000 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 139 | 20230629 | 161900 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 140 | 20230629 | 161800 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 141 | 20230629 | 161700 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 142 | 20230629 | 161600 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 143 | 20230629 | 161500 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 144 | 20230629 | 161400 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 145 | 20230629 | 161300 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 146 | 20230629 | 161200 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 147 | 20230629 | 161100 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 148 | 20230629 | 161000 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 149 | 20230629 | 160900 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 150 | 20230629 | 160800 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 151 | 20230629 | 160700 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 152 | 20230629 | 160600 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 7660 |
| 153 | 20230629 | 160500 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 154 | 20230629 | 160400 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 155 | 20230629 | 160300 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 156 | 20230629 | 160200 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 157 | 20230629 | 160100 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 158 | 20230629 | 160000 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 159 | 20230629 | 155900 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 160 | 20230629 | 155800 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 161 | 20230629 | 155700 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 162 | 20230629 | 155600 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 163 | 20230629 | 155500 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 164 | 20230629 | 155400 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 165 | 20230629 | 155300 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 166 | 20230629 | 155200 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 167 | 20230629 | 155100 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 168 | 20230629 | 155000 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 169 | 20230629 | 154900 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 170 | 20230629 | 154800 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 171 | 20230629 | 154700 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 172 | 20230629 | 154600 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 173 | 20230629 | 154500 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 174 | 20230629 | 154400 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 175 | 20230629 | 154300 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 176 | 20230629 | 154200 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 177 | 20230629 | 154100 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 178 | 20230629 | 154000 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 179 | 20230629 | 153900 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 180 | 20230629 | 153800 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 181 | 20230629 | 153700 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 182 | 20230629 | 153600 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 7660 |
| 183 | 20230629 | 153500 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 184 | 20230629 | 153400 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 185 | 20230629 | 153300 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 186 | 20230629 | 153200 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 187 | 20230629 | 153100 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 188 | 20230629 | 153000 | 7151468200 | 35300 | 35300 | 35300 | 35300 | 7660 |
| 189 | 20230629 | 152900 | 6881070200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 190 | 20230629 | 152800 | 6881070200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 191 | 20230629 | 152700 | 6881070200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 192 | 20230629 | 152600 | 6881070200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 193 | 20230629 | 152500 | 6881070200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 194 | 20230629 | 152400 | 6881070200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 195 | 20230629 | 152300 | 6881070200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 196 | 20230629 | 152200 | 6881070200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 197 | 20230629 | 152100 | 6881070200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 198 | 20230629 | 152000 | 6881070200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 199 | 20230629 | 151900 | 6881070200 | 35300 | 35450 | 35450 | 35300 | 882 |
| 200 | 20230629 | 151800 | 6849895450 | 35400 | 35400 | 35400 | 35350 | 2073 |
| 201 | 20230629 | 151700 | 6776543300 | 35350 | 35350 | 35350 | 35350 | 1297 |
| 202 | 20230629 | 151600 | 6730694350 | 35400 | 35300 | 35400 | 35300 | 430 |
| 203 | 20230629 | 151500 | 6715498500 | 35300 | 35300 | 35300 | 35300 | 506 |
| 204 | 20230629 | 151400 | 6697636700 | 35300 | 35250 | 35300 | 35250 | 328 |
| 205 | 20230629 | 151300 | 6686070600 | 35300 | 35250 | 35350 | 35250 | 277 |
| 206 | 20230629 | 151200 | 6676293400 | 35250 | 35300 | 35350 | 35250 | 1800 |
| 207 | 20230629 | 151100 | 6612824450 | 35300 | 35350 | 35350 | 35300 | 1122 |
| 208 | 20230629 | 151000 | 6573209400 | 35350 | 35350 | 35400 | 35300 | 678 |
| 209 | 20230629 | 150900 | 6549263800 | 35350 | 35350 | 35400 | 35350 | 339 |
| 210 | 20230629 | 150800 | 6537280100 | 35350 | 35300 | 35350 | 35300 | 108 |
| 211 | 20230629 | 150700 | 6533466400 | 35350 | 35300 | 35350 | 35300 | 328 |
| 212 | 20230629 | 150600 | 6521873000 | 35300 | 35350 | 35400 | 35300 | 249 |
| 213 | 20230629 | 150500 | 6513073050 | 35350 | 35350 | 35400 | 35350 | 244 |
| 214 | 20230629 | 150400 | 6504444550 | 35350 | 35350 | 35350 | 35300 | 130 |
| 215 | 20230629 | 150300 | 6499849950 | 35350 | 35400 | 35400 | 35300 | 333 |
| 216 | 20230629 | 150200 | 6488085550 | 35400 | 35400 | 35400 | 35350 | 216 |
| 217 | 20230629 | 150100 | 6480443400 | 35400 | 35350 | 35400 | 35350 | 133 |
| 218 | 20230629 | 150000 | 6475739200 | 35350 | 35350 | 35400 | 35350 | 135 |
| 219 | 20230629 | 145900 | 6470965100 | 35350 | 35400 | 35400 | 35300 | 290 |
| 220 | 20230629 | 145800 | 6460717750 | 35400 | 35350 | 35400 | 35350 | 288 |
| 221 | 20230629 | 145700 | 6450525300 | 35350 | 35350 | 35350 | 35300 | 353 |
| 222 | 20230629 | 145600 | 6438059250 | 35350 | 35300 | 35400 | 35300 | 1131 |
| 223 | 20230629 | 145500 | 6398043000 | 35300 | 35250 | 35350 | 35250 | 402 |
| 224 | 20230629 | 145400 | 6383836150 | 35250 | 35200 | 35350 | 35200 | 132 |
| 225 | 20230629 | 145300 | 6379178900 | 35200 | 35300 | 35300 | 35200 | 5301 |
| 226 | 20230629 | 145200 | 6192482900 | 35300 | 35300 | 35300 | 35300 | 63 |
| 227 | 20230629 | 145100 | 6190259000 | 35300 | 35300 | 35300 | 35250 | 384 |
| 228 | 20230629 | 145000 | 6176705100 | 35300 | 35250 | 35300 | 35250 | 916 |
| 229 | 20230629 | 144900 | 6144408050 | 35300 | 35250 | 35300 | 35250 | 55 |
| 230 | 20230629 | 144800 | 6142467800 | 35250 | 35300 | 35300 | 35250 | 573 |
| 231 | 20230629 | 144700 | 6122269400 | 35300 | 35300 | 35300 | 35250 | 556 |
| 232 | 20230629 | 144600 | 6102654200 | 35250 | 35300 | 35300 | 35250 | 197 |
| 233 | 20230629 | 144500 | 6095701400 | 35300 | 35350 | 35350 | 35300 | 554 |
| 234 | 20230629 | 144400 | 6076142050 | 35350 | 35300 | 35350 | 35300 | 435 |
| 235 | 20230629 | 144300 | 6060786350 | 35300 | 35300 | 35350 | 35300 | 141 |
| 236 | 20230629 | 144200 | 6055806500 | 35300 | 35350 | 35350 | 35300 | 218 |
| 237 | 20230629 | 144100 | 6048105000 | 35350 | 35300 | 35350 | 35300 | 169 |
| 238 | 20230629 | 144000 | 6042137650 | 35300 | 35300 | 35350 | 35300 | 122 |
| 239 | 20230629 | 143900 | 6037830550 | 35300 | 35300 | 35350 | 35300 | 560 |
| 240 | 20230629 | 143800 | 6018052750 | 35300 | 35300 | 35300 | 35300 | 127 |
| 241 | 20230629 | 143700 | 6013569650 | 35350 | 35300 | 35350 | 35300 | 321 |
| 242 | 20230629 | 143600 | 6002223800 | 35300 | 35350 | 35350 | 35300 | 42 |
| 243 | 20230629 | 143500 | 6000740350 | 35350 | 35350 | 35400 | 35350 | 244 |
| 244 | 20230629 | 143400 | 5992114900 | 35350 | 35350 | 35350 | 35350 | 236 |
| 245 | 20230629 | 143300 | 5983772300 | 35350 | 35350 | 35350 | 35350 | 380 |
| 246 | 20230629 | 143200 | 5970339300 | 35350 | 35350 | 35350 | 35350 | 587 |
| 247 | 20230629 | 143100 | 5949588850 | 35400 | 35350 | 35400 | 35350 | 166 |
| 248 | 20230629 | 143000 | 5943714500 | 35350 | 35350 | 35400 | 35350 | 440 |
| 249 | 20230629 | 142900 | 5928143900 | 35350 | 35400 | 35400 | 35350 | 241 |
| 250 | 20230629 | 142800 | 5919621550 | 35350 | 35350 | 35350 | 35350 | 74 |
| 251 | 20230629 | 142700 | 5917005650 | 35350 | 35350 | 35350 | 35350 | 89 |
| 252 | 20230629 | 142600 | 5913859500 | 35350 | 35350 | 35400 | 35350 | 135 |
| 253 | 20230629 | 142500 | 5909086950 | 35400 | 35350 | 35400 | 35350 | 57 |
| 254 | 20230629 | 142400 | 5907071450 | 35350 | 35350 | 35350 | 35350 | 215 |
| 255 | 20230629 | 142300 | 5899471200 | 35400 | 35350 | 35400 | 35300 | 282 |
| 256 | 20230629 | 142200 | 5889502350 | 35350 | 35400 | 35400 | 35350 | 783 |
| 257 | 20230629 | 142100 | 5861822050 | 35400 | 35350 | 35400 | 35350 | 333 |
| 258 | 20230629 | 142000 | 5850035850 | 35350 | 35400 | 35400 | 35350 | 412 |
| 259 | 20230629 | 141900 | 5835467850 | 35400 | 35400 | 35400 | 35300 | 1638 |
| 260 | 20230629 | 141800 | 5777620950 | 35450 | 35450 | 35450 | 35400 | 51 |
| 261 | 20230629 | 141700 | 5775813200 | 35450 | 35400 | 35450 | 35350 | 2561 |
| 262 | 20230629 | 141600 | 5685154750 | 35350 | 35350 | 35350 | 35350 | 378 |
| 263 | 20230629 | 141500 | 5671792450 | 35350 | 35350 | 35350 | 35350 | 9 |
| 264 | 20230629 | 141400 | 5671474300 | 35350 | 35350 | 35400 | 35350 | 298 |
| 265 | 20230629 | 141300 | 5660939850 | 35400 | 35350 | 35400 | 35350 | 190 |
| 266 | 20230629 | 141200 | 5654215100 | 35400 | 35350 | 35400 | 35350 | 482 |
| 267 | 20230629 | 141100 | 5637152600 | 35350 | 35400 | 35400 | 35350 | 724 |
| 268 | 20230629 | 141000 | 5611558050 | 35400 | 35350 | 35400 | 35350 | 146 |
| 269 | 20230629 | 140900 | 5606392800 | 35350 | 35350 | 35350 | 35350 | 154 |
| 270 | 20230629 | 140800 | 5600948900 | 35350 | 35400 | 35400 | 35350 | 393 |
| 271 | 20230629 | 140700 | 5587052700 | 35350 | 35350 | 35400 | 35350 | 82 |
| 272 | 20230629 | 140600 | 5584153200 | 35350 | 35350 | 35400 | 35350 | 360 |
| 273 | 20230629 | 140500 | 5571427100 | 35350 | 35400 | 35400 | 35350 | 109 |
| 274 | 20230629 | 140400 | 5567572600 | 35400 | 35450 | 35450 | 35400 | 535 |
| 275 | 20230629 | 140300 | 5548630700 | 35450 | 35400 | 35450 | 35400 | 511 |
| 276 | 20230629 | 140200 | 5530541250 | 35400 | 35400 | 35400 | 35400 | 169 |
| 277 | 20230629 | 140100 | 5524558650 | 35400 | 35450 | 35450 | 35400 | 346 |
| 278 | 20230629 | 140000 | 5512294600 | 35450 | 35450 | 35500 | 35400 | 359 |
| 279 | 20230629 | 135900 | 5499567100 | 35450 | 35400 | 35450 | 35400 | 107 |
| 280 | 20230629 | 135800 | 5495778250 | 35400 | 35400 | 35400 | 35400 | 153 |
| 281 | 20230629 | 135700 | 5490362050 | 35400 | 35400 | 35400 | 35400 | 10 |
| 282 | 20230629 | 135600 | 5490008050 | 35400 | 35500 | 35500 | 35400 | 149 |
| 283 | 20230629 | 135500 | 5484727150 | 35450 | 35450 | 35500 | 35450 | 221 |
| 284 | 20230629 | 135400 | 5476892200 | 35450 | 35450 | 35450 | 35450 | 24 |
| 285 | 20230629 | 135300 | 5476041400 | 35450 | 35450 | 35500 | 35450 | 128 |
| 286 | 20230629 | 135200 | 5471503300 | 35450 | 35400 | 35450 | 35400 | 37 |
| 287 | 20230629 | 135100 | 5470192850 | 35400 | 35500 | 35500 | 35400 | 220 |
| 288 | 20230629 | 135000 | 5462404650 | 35550 | 35450 | 35550 | 35450 | 157 |
| 289 | 20230629 | 134900 | 5456830850 | 35450 | 35500 | 35500 | 35400 | 282 |
| 290 | 20230629 | 134800 | 5446845650 | 35500 | 35400 | 35500 | 35350 | 672 |
| 291 | 20230629 | 134700 | 5423019150 | 35400 | 35400 | 35400 | 35350 | 230 |
| 292 | 20230629 | 134600 | 5414877550 | 35400 | 35400 | 35450 | 35400 | 81 |
| 293 | 20230629 | 134500 | 5412008900 | 35400 | 35400 | 35400 | 35400 | 134 |
| 294 | 20230629 | 134400 | 5407265300 | 35400 | 35300 | 35450 | 35300 | 118 |
| 295 | 20230629 | 134300 | 5403093700 | 35300 | 35300 | 35300 | 35300 | 20 |
| 296 | 20230629 | 134200 | 5402387700 | 35300 | 35400 | 35450 | 35300 | 955 |
| 297 | 20230629 | 134100 | 5368597600 | 35400 | 35400 | 35450 | 35400 | 169 |
| 298 | 20230629 | 134000 | 5362613650 | 35450 | 35450 | 35450 | 35400 | 183 |
| 299 | 20230629 | 133900 | 5356129650 | 35500 | 35500 | 35550 | 35500 | 293 |
| 300 | 20230629 | 133800 | 5345728050 | 35550 | 35500 | 35550 | 35500 | 159 |
| 301 | 20230629 | 133700 | 5340080550 | 35450 | 35350 | 35450 | 35350 | 77 |
| 302 | 20230629 | 133600 | 5337352900 | 35350 | 35350 | 35400 | 35300 | 572 |
| 303 | 20230629 | 133500 | 5317119600 | 35350 | 35300 | 35350 | 35300 | 140 |
| 304 | 20230629 | 133400 | 5312176700 | 35300 | 35250 | 35300 | 35250 | 161 |
| 305 | 20230629 | 133300 | 5306495950 | 35250 | 35200 | 35250 | 35200 | 1560 |
| 306 | 20230629 | 133200 | 5251582300 | 35200 | 35250 | 35250 | 35200 | 160 |
| 307 | 20230629 | 133100 | 5245949000 | 35200 | 35250 | 35250 | 35200 | 920 |
| 308 | 20230629 | 133000 | 5213560000 | 35250 | 35250 | 35250 | 35200 | 289 |
| 309 | 20230629 | 132900 | 5203374050 | 35250 | 35250 | 35250 | 35200 | 2367 |
| 310 | 20230629 | 132800 | 5119941200 | 35250 | 35250 | 35300 | 35250 | 524 |
| 311 | 20230629 | 132700 | 5101469650 | 35250 | 35250 | 35300 | 35250 | 358 |
| 312 | 20230629 | 132600 | 5088848100 | 35300 | 35300 | 35300 | 35300 | 259 |
| 313 | 20230629 | 132500 | 5079705400 | 35300 | 35300 | 35350 | 35250 | 268 |
| 314 | 20230629 | 132400 | 5070246750 | 35300 | 35350 | 35400 | 35300 | 3724 |
| 315 | 20230629 | 132300 | 4938673750 | 35350 | 35400 | 35400 | 35350 | 1073 |
| 316 | 20230629 | 132200 | 4900707150 | 35400 | 35400 | 35400 | 35400 | 187 |
| 317 | 20230629 | 132100 | 4894087350 | 35450 | 35400 | 35450 | 35400 | 384 |
| 318 | 20230629 | 132000 | 4880493700 | 35450 | 35450 | 35450 | 35400 | 1869 |
| 319 | 20230629 | 131900 | 4814321750 | 35450 | 35450 | 35500 | 35450 | 486 |
| 320 | 20230629 | 131800 | 4797092800 | 35450 | 35450 | 35500 | 35450 | 221 |
| 321 | 20230629 | 131700 | 4789251450 | 35450 | 35400 | 35450 | 35400 | 766 |
| 322 | 20230629 | 131600 | 4762121300 | 35400 | 35400 | 35450 | 35400 | 386 |
| 323 | 20230629 | 131500 | 4748456300 | 35400 | 35450 | 35500 | 35400 | 1005 |
| 324 | 20230629 | 131400 | 4712829450 | 35450 | 35450 | 35450 | 35450 | 100 |
| 325 | 20230629 | 131300 | 4709284450 | 35450 | 35500 | 35500 | 35450 | 45 |
| 326 | 20230629 | 131200 | 4707688700 | 35500 | 35500 | 35500 | 35450 | 121 |
| 327 | 20230629 | 131100 | 4703393350 | 35500 | 35500 | 35500 | 35500 | 562 |
| 328 | 20230629 | 131000 | 4683442350 | 35500 | 35550 | 35550 | 35500 | 113 |
| 329 | 20230629 | 130900 | 4679426950 | 35550 | 35500 | 35550 | 35500 | 82 |
| 330 | 20230629 | 130800 | 4676513700 | 35500 | 35500 | 35550 | 35500 | 315 |
| 331 | 20230629 | 130700 | 4665330800 | 35550 | 35500 | 35550 | 35500 | 153 |
| 332 | 20230629 | 130600 | 4659897850 | 35500 | 35550 | 35550 | 35500 | 533 |
| 333 | 20230629 | 130500 | 4640976000 | 35500 | 35550 | 35550 | 35500 | 257 |
| 334 | 20230629 | 130400 | 4631842450 | 35500 | 35500 | 35550 | 35500 | 83 |
| 335 | 20230629 | 130300 | 4628895750 | 35500 | 35500 | 35550 | 35500 | 2572 |
| 336 | 20230629 | 130200 | 4537589000 | 35500 | 35500 | 35550 | 35500 | 69 |
| 337 | 20230629 | 130100 | 4535139350 | 35500 | 35550 | 35550 | 35500 | 96 |
| 338 | 20230629 | 130000 | 4531731150 | 35500 | 35500 | 35550 | 35500 | 114 |
| 339 | 20230629 | 125900 | 4527684100 | 35500 | 35550 | 35600 | 35500 | 825 |
| 340 | 20230629 | 125800 | 4498357400 | 35550 | 35550 | 35550 | 35550 | 63 |
| 341 | 20230629 | 125700 | 4496117750 | 35550 | 35600 | 35600 | 35550 | 62 |
| 342 | 20230629 | 125600 | 4493913600 | 35550 | 35550 | 35550 | 35550 | 70 |
| 343 | 20230629 | 125500 | 4491425100 | 35550 | 35550 | 35600 | 35550 | 61 |
| 344 | 20230629 | 125400 | 4489255250 | 35550 | 35550 | 35600 | 35550 | 259 |
| 345 | 20230629 | 125300 | 4480037800 | 35550 | 35550 | 35600 | 35550 | 198 |
| 346 | 20230629 | 125200 | 4472998850 | 35550 | 35550 | 35550 | 35550 | 177 |
| 347 | 20230629 | 125100 | 4466706500 | 35550 | 35550 | 35600 | 35500 | 1392 |
| 348 | 20230629 | 125000 | 4417232150 | 35550 | 35550 | 35600 | 35550 | 538 |
| 349 | 20230629 | 124900 | 4398104750 | 35550 | 35550 | 35550 | 35550 | 178 |
| 350 | 20230629 | 124800 | 4391776850 | 35550 | 35600 | 35600 | 35550 | 54 |
| 351 | 20230629 | 124700 | 4389856650 | 35550 | 35600 | 35600 | 35550 | 362 |
| 352 | 20230629 | 124600 | 4376983500 | 35550 | 35600 | 35600 | 35550 | 45 |
| 353 | 20230629 | 124500 | 4375382700 | 35550 | 35550 | 35600 | 35550 | 113 |
| 354 | 20230629 | 124400 | 4371364950 | 35550 | 35550 | 35550 | 35550 | 44 |
| 355 | 20230629 | 124300 | 4369800750 | 35550 | 35550 | 35550 | 35550 | 20 |
| 356 | 20230629 | 124200 | 4369089750 | 35550 | 35550 | 35550 | 35550 | 269 |
| 357 | 20230629 | 124100 | 4359526800 | 35600 | 35550 | 35600 | 35550 | 86 |
| 358 | 20230629 | 124000 | 4356468200 | 35550 | 35600 | 35600 | 35550 | 26 |
| 359 | 20230629 | 123900 | 4355543250 | 35600 | 35650 | 35650 | 35550 | 717 |
| 360 | 20230629 | 123800 | 4329999800 | 35650 | 35650 | 35650 | 35650 | 86 |
| 361 | 20230629 | 123700 | 4326933900 | 35650 | 35700 | 35700 | 35650 | 20 |
| 362 | 20230629 | 123600 | 4326220800 | 35700 | 35750 | 35750 | 35700 | 148 |
| 363 | 20230629 | 123500 | 4320937150 | 35700 | 35700 | 35700 | 35700 | 393 |
| 364 | 20230629 | 123400 | 4306907050 | 35750 | 35700 | 35750 | 35700 | 1117 |
| 365 | 20230629 | 123300 | 4267029950 | 35700 | 35750 | 35750 | 35700 | 247 |
| 366 | 20230629 | 123200 | 4258206800 | 35700 | 35650 | 35750 | 35650 | 317 |
| 367 | 20230629 | 123100 | 4246894200 | 35650 | 35600 | 35700 | 35600 | 80 |
| 368 | 20230629 | 123000 | 4244044050 | 35650 | 35600 | 35650 | 35600 | 461 |
| 369 | 20230629 | 122900 | 4227630650 | 35700 | 35700 | 35700 | 35600 | 47 |
| 370 | 20230629 | 122800 | 4225955400 | 35700 | 35700 | 35700 | 35700 | 5 |
| 371 | 20230629 | 122700 | 4225776900 | 35700 | 35650 | 35700 | 35600 | 371 |
| 372 | 20230629 | 122600 | 4212563550 | 35650 | 35650 | 35650 | 35600 | 84 |
| 373 | 20230629 | 122500 | 4209570250 | 35600 | 35700 | 35700 | 35600 | 145 |
| 374 | 20230629 | 122400 | 4204400750 | 35650 | 35700 | 35700 | 35650 | 93 |
| 375 | 20230629 | 122300 | 4201085250 | 35700 | 35650 | 35700 | 35650 | 84 |
| 376 | 20230629 | 122200 | 4198088150 | 35650 | 35650 | 35650 | 35650 | 29 |
| 377 | 20230629 | 122100 | 4197054300 | 35650 | 35650 | 35650 | 35650 | 110 |
| 378 | 20230629 | 122000 | 4193132800 | 35650 | 35700 | 35700 | 35650 | 136 |
| 379 | 20230629 | 121900 | 4188281300 | 35700 | 35600 | 35700 | 35600 | 2225 |
| 380 | 20230629 | 121800 | 4108886450 | 35600 | 35600 | 35650 | 35600 | 93 |
| 381 | 20230629 | 121700 | 4105575500 | 35600 | 35650 | 35650 | 35600 | 105 |
| 382 | 20230629 | 121600 | 4101833800 | 35600 | 35600 | 35650 | 35600 | 107 |
| 383 | 20230629 | 121500 | 4098021700 | 35600 | 35600 | 35650 | 35600 | 464 |
| 384 | 20230629 | 121400 | 4081484400 | 35600 | 35550 | 35600 | 35550 | 52 |
| 385 | 20230629 | 121300 | 4079634900 | 35550 | 35550 | 35550 | 35550 | 20 |
| 386 | 20230629 | 121200 | 4078923900 | 35550 | 35550 | 35550 | 35500 | 250 |
| 387 | 20230629 | 121100 | 4070036900 | 35550 | 35600 | 35600 | 35550 | 335 |
| 388 | 20230629 | 121000 | 4058124300 | 35650 | 35650 | 35650 | 35650 | 74 |
| 389 | 20230629 | 120900 | 4055486200 | 35550 | 35700 | 35700 | 35500 | 560 |
| 390 | 20230629 | 120800 | 4035562200 | 35700 | 35700 | 35700 | 35700 | 32 |
| 391 | 20230629 | 120700 | 4034419800 | 35650 | 35650 | 35700 | 35650 | 231 |
| 392 | 20230629 | 120600 | 4026181650 | 35600 | 35650 | 35650 | 35550 | 91 |
| 393 | 20230629 | 120500 | 4022939300 | 35600 | 35500 | 35600 | 35500 | 677 |
| 394 | 20230629 | 120400 | 3998868800 | 35500 | 35500 | 35550 | 35500 | 386 |
| 395 | 20230629 | 120300 | 3985164250 | 35500 | 35500 | 35500 | 35500 | 456 |
| 396 | 20230629 | 120200 | 3968976250 | 35500 | 35500 | 35500 | 35500 | 36 |
| 397 | 20230629 | 120100 | 3967698250 | 35550 | 35500 | 35550 | 35500 | 111 |
| 398 | 20230629 | 120000 | 3963755900 | 35500 | 35550 | 35550 | 35500 | 94 |
| 399 | 20230629 | 115900 | 3960418600 | 35550 | 35500 | 35550 | 35500 | 40 |
| 400 | 20230629 | 115800 | 3958998300 | 35500 | 35500 | 35550 | 35500 | 36 |
| 401 | 20230629 | 115700 | 3957720250 | 35500 | 35550 | 35550 | 35500 | 447 |
| 402 | 20230629 | 115600 | 3941840100 | 35550 | 35550 | 35550 | 35550 | 34 |
| 403 | 20230629 | 115500 | 3940631400 | 35600 | 35550 | 35600 | 35550 | 43 |
| 404 | 20230629 | 115400 | 3939102200 | 35600 | 35550 | 35650 | 35550 | 23 |
| 405 | 20230629 | 115300 | 3938283700 | 35550 | 35650 | 35650 | 35550 | 412 |
| 406 | 20230629 | 115200 | 3923619400 | 35650 | 35650 | 35650 | 35600 | 77 |
| 407 | 20230629 | 115100 | 3920878050 | 35650 | 35700 | 35700 | 35650 | 48 |
| 408 | 20230629 | 115000 | 3919166750 | 35750 | 35650 | 35750 | 35650 | 82 |
| 409 | 20230629 | 114900 | 3916239950 | 35650 | 35700 | 35700 | 35550 | 437 |
| 410 | 20230629 | 114800 | 3900678000 | 35700 | 35750 | 35750 | 35700 | 499 |
| 411 | 20230629 | 114700 | 3882851500 | 35750 | 35750 | 35800 | 35750 | 373 |
| 412 | 20230629 | 114600 | 3869516700 | 35800 | 35750 | 35800 | 35700 | 175 |
| 413 | 20230629 | 114500 | 3863261000 | 35750 | 35750 | 35750 | 35700 | 72 |
| 414 | 20230629 | 114400 | 3860690300 | 35750 | 35750 | 35750 | 35750 | 102 |
| 415 | 20230629 | 114300 | 3857043800 | 35750 | 35600 | 35750 | 35550 | 407 |
| 416 | 20230629 | 114200 | 3842543350 | 35550 | 35550 | 35550 | 35550 | 251 |
| 417 | 20230629 | 114100 | 3833620300 | 35500 | 35500 | 35550 | 35500 | 336 |
| 418 | 20230629 | 114000 | 3821687250 | 35550 | 35550 | 35550 | 35500 | 338 |
| 419 | 20230629 | 113900 | 3809675100 | 35550 | 35550 | 35550 | 35500 | 126 |
| 420 | 20230629 | 113800 | 3805200500 | 35500 | 35550 | 35550 | 35500 | 268 |
| 421 | 20230629 | 113700 | 3795685900 | 35550 | 35550 | 35600 | 35550 | 233 |
| 422 | 20230629 | 113600 | 3787402650 | 35550 | 35600 | 35600 | 35550 | 232 |
| 423 | 20230629 | 113500 | 3779155000 | 35550 | 35600 | 35600 | 35550 | 144 |
| 424 | 20230629 | 113400 | 3774035650 | 35550 | 35550 | 35600 | 35550 | 89 |
| 425 | 20230629 | 113300 | 3770871400 | 35550 | 35550 | 35600 | 35550 | 299 |
| 426 | 20230629 | 113200 | 3760241600 | 35550 | 35600 | 35600 | 35550 | 69 |
| 427 | 20230629 | 113100 | 3757787400 | 35600 | 35550 | 35600 | 35550 | 161 |
| 428 | 20230629 | 113000 | 3752063800 | 35550 | 35550 | 35550 | 35550 | 314 |
| 429 | 20230629 | 112900 | 3740901100 | 35550 | 35550 | 35600 | 35550 | 79 |
| 430 | 20230629 | 112800 | 3738092600 | 35550 | 35600 | 35600 | 35500 | 72 |
| 431 | 20230629 | 112700 | 3735533650 | 35600 | 35550 | 35600 | 35500 | 1026 |
| 432 | 20230629 | 112600 | 3699064250 | 35600 | 35650 | 35650 | 35550 | 225 |
| 433 | 20230629 | 112500 | 3691055100 | 35650 | 35700 | 35700 | 35650 | 262 |
| 434 | 20230629 | 112400 | 3681713450 | 35700 | 35700 | 35700 | 35650 | 183 |
| 435 | 20230629 | 112300 | 3675188150 | 35700 | 35650 | 35750 | 35650 | 153 |
| 436 | 20230629 | 112200 | 3669727500 | 35700 | 35750 | 35750 | 35650 | 608 |
| 437 | 20230629 | 112100 | 3648041150 | 35750 | 35700 | 35750 | 35700 | 227 |
| 438 | 20230629 | 112000 | 3639935600 | 35700 | 35650 | 35750 | 35650 | 395 |
| 439 | 20230629 | 111900 | 3625845850 | 35650 | 35650 | 35650 | 35600 | 167 |
| 440 | 20230629 | 111800 | 3619895700 | 35650 | 35600 | 35650 | 35600 | 154 |
| 441 | 20230629 | 111700 | 3614409700 | 35600 | 35600 | 35650 | 35600 | 288 |
| 442 | 20230629 | 111600 | 3604156850 | 35600 | 35550 | 35600 | 35550 | 104 |
| 443 | 20230629 | 111500 | 3600459400 | 35550 | 35550 | 35600 | 35500 | 225 |
| 444 | 20230629 | 111400 | 3592466100 | 35500 | 35450 | 35550 | 35450 | 370 |
| 445 | 20230629 | 111300 | 3579332400 | 35450 | 35450 | 35500 | 35450 | 249 |
| 446 | 20230629 | 111200 | 3570505250 | 35450 | 35500 | 35500 | 35400 | 794 |
| 447 | 20230629 | 111100 | 3542386100 | 35500 | 35400 | 35500 | 35400 | 105 |
| 448 | 20230629 | 111000 | 3538665100 | 35400 | 35400 | 35450 | 35400 | 635 |
| 449 | 20230629 | 110900 | 3516185100 | 35400 | 35400 | 35450 | 35400 | 750 |
| 450 | 20230629 | 110800 | 3489634900 | 35400 | 35450 | 35500 | 35400 | 373 |
| 451 | 20230629 | 110700 | 3476427500 | 35500 | 35350 | 35500 | 35350 | 2615 |
| 452 | 20230629 | 110600 | 3383791550 | 35350 | 35400 | 35450 | 35350 | 1043 |
| 453 | 20230629 | 110500 | 3346878500 | 35450 | 35450 | 35450 | 35400 | 1015 |
| 454 | 20230629 | 110400 | 3310926650 | 35450 | 35500 | 35500 | 35450 | 1025 |
| 455 | 20230629 | 110300 | 3274570250 | 35500 | 35550 | 35600 | 35500 | 1394 |
| 456 | 20230629 | 110200 | 3225057200 | 35550 | 35600 | 35600 | 35500 | 472 |
| 457 | 20230629 | 110100 | 3208290900 | 35600 | 35650 | 35650 | 35550 | 787 |
| 458 | 20230629 | 110000 | 3180289500 | 35650 | 35750 | 35750 | 35600 | 1275 |
| 459 | 20230629 | 105900 | 3134806850 | 35750 | 35750 | 35750 | 35750 | 35 |
| 460 | 20230629 | 105800 | 3133555600 | 35700 | 35700 | 35750 | 35700 | 126 |
| 461 | 20230629 | 105700 | 3129056600 | 35750 | 35900 | 35900 | 35700 | 682 |
| 462 | 20230629 | 105600 | 3104703750 | 35900 | 35850 | 35900 | 35800 | 172 |
| 463 | 20230629 | 105500 | 3098541250 | 35850 | 35700 | 35850 | 35700 | 212 |
| 464 | 20230629 | 105400 | 3090958100 | 35700 | 35900 | 35900 | 35700 | 118 |
| 465 | 20230629 | 105300 | 3086737200 | 35700 | 35700 | 35900 | 35650 | 156 |
| 466 | 20230629 | 105200 | 3081161800 | 35650 | 35650 | 35700 | 35650 | 1160 |
| 467 | 20230629 | 105100 | 3039798700 | 35650 | 35600 | 35650 | 35550 | 1286 |
| 468 | 20230629 | 105000 | 2994065050 | 35600 | 35600 | 35600 | 35550 | 667 |
| 469 | 20230629 | 104900 | 2970320100 | 35600 | 35650 | 35650 | 35600 | 171 |
| 470 | 20230629 | 104800 | 2964226200 | 35600 | 35600 | 35650 | 35600 | 226 |
| 471 | 20230629 | 104700 | 2956176550 | 35600 | 35600 | 35600 | 35600 | 206 |
| 472 | 20230629 | 104600 | 2948842950 | 35650 | 35550 | 35650 | 35550 | 994 |
| 473 | 20230629 | 104500 | 2913490300 | 35550 | 35500 | 35600 | 35400 | 2678 |
| 474 | 20230629 | 104400 | 2818548100 | 35500 | 35700 | 35700 | 35400 | 5410 |
| 475 | 20230629 | 104300 | 2626339350 | 35700 | 35650 | 35700 | 35600 | 664 |
| 476 | 20230629 | 104200 | 2602665850 | 35650 | 35800 | 35800 | 35650 | 928 |
| 477 | 20230629 | 104100 | 2569551850 | 35800 | 35750 | 35800 | 35650 | 306 |
| 478 | 20230629 | 104000 | 2558615650 | 35750 | 35750 | 35750 | 35700 | 455 |
| 479 | 20230629 | 103900 | 2542362150 | 35800 | 35800 | 35800 | 35700 | 456 |
| 480 | 20230629 | 103800 | 2526050850 | 35800 | 35800 | 35850 | 35600 | 3537 |
| 481 | 20230629 | 103700 | 2399728200 | 35800 | 35750 | 35850 | 35750 | 778 |
| 482 | 20230629 | 103600 | 2371872200 | 35750 | 35850 | 35850 | 35750 | 1673 |
| 483 | 20230629 | 103500 | 2312038000 | 35800 | 35850 | 35900 | 35800 | 670 |
| 484 | 20230629 | 103400 | 2288029650 | 35850 | 35900 | 35900 | 35850 | 796 |
| 485 | 20230629 | 103300 | 2259461300 | 35950 | 36000 | 36000 | 35950 | 1109 |
| 486 | 20230629 | 103200 | 2219563100 | 36100 | 36100 | 36100 | 36000 | 4899 |
| 487 | 20230629 | 103100 | 2042974750 | 36100 | 36200 | 36200 | 36100 | 1064 |
| 488 | 20230629 | 103000 | 2004518750 | 36150 | 36200 | 36200 | 36150 | 863 |
| 489 | 20230629 | 102900 | 1973283750 | 36250 | 36200 | 36250 | 36200 | 6 |
| 490 | 20230629 | 102800 | 1973066300 | 36250 | 36150 | 36300 | 36150 | 517 |
| 491 | 20230629 | 102700 | 1954335200 | 36150 | 36200 | 36250 | 36150 | 1253 |
| 492 | 20230629 | 102600 | 1908991100 | 36250 | 36200 | 36250 | 36200 | 174 |
| 493 | 20230629 | 102500 | 1902692050 | 36200 | 36250 | 36250 | 36200 | 155 |
| 494 | 20230629 | 102400 | 1897074200 | 36300 | 36200 | 36300 | 36200 | 177 |
| 495 | 20230629 | 102300 | 1890659050 | 36250 | 36250 | 36250 | 36200 | 158 |
| 496 | 20230629 | 102200 | 1884933300 | 36200 | 36150 | 36200 | 36150 | 226 |
| 497 | 20230629 | 102100 | 1876754950 | 36200 | 36200 | 36250 | 36150 | 96 |
| 498 | 20230629 | 102000 | 1873281600 | 36150 | 36150 | 36200 | 36150 | 48 |
| 499 | 20230629 | 101900 | 1871545400 | 36200 | 36250 | 36250 | 36200 | 25 |
| 500 | 20230629 | 101800 | 1870639950 | 36200 | 36300 | 36300 | 36200 | 514 |
| 501 | 20230629 | 101700 | 1852004400 | 36300 | 36250 | 36300 | 36250 | 52 |
| 502 | 20230629 | 101600 | 1850117800 | 36200 | 36250 | 36300 | 36200 | 882 |
| 503 | 20230629 | 101500 | 1818172000 | 36250 | 36250 | 36250 | 36250 | 84 |
| 504 | 20230629 | 101400 | 1815127000 | 36250 | 36250 | 36250 | 36250 | 31 |
| 505 | 20230629 | 101300 | 1814003250 | 36250 | 36200 | 36250 | 36200 | 21 |
| 506 | 20230629 | 101200 | 1813242800 | 36200 | 36200 | 36200 | 36200 | 91 |
| 507 | 20230629 | 101100 | 1809948600 | 36150 | 36150 | 36200 | 36150 | 297 |
| 508 | 20230629 | 101000 | 1799200500 | 36150 | 36150 | 36150 | 36100 | 204 |
| 509 | 20230629 | 100900 | 1791827300 | 36150 | 36150 | 36200 | 36100 | 851 |
| 510 | 20230629 | 100800 | 1761074000 | 36150 | 36200 | 36200 | 36150 | 210 |
| 511 | 20230629 | 100700 | 1753482400 | 36200 | 36250 | 36300 | 36200 | 83 |
| 512 | 20230629 | 100600 | 1750472300 | 36200 | 36200 | 36200 | 36150 | 73 |
| 513 | 20230629 | 100500 | 1747832550 | 36150 | 36100 | 36200 | 36100 | 121 |
| 514 | 20230629 | 100400 | 1743461750 | 36100 | 36150 | 36250 | 36100 | 1187 |
| 515 | 20230629 | 100300 | 1700560150 | 36150 | 36200 | 36350 | 36150 | 206 |
| 516 | 20230629 | 100200 | 1693108850 | 36250 | 36350 | 36350 | 36200 | 471 |
| 517 | 20230629 | 100100 | 1676050350 | 36250 | 36250 | 36250 | 36250 | 69 |
| 518 | 20230629 | 100000 | 1673549100 | 36250 | 36300 | 36350 | 36250 | 410 |
| 519 | 20230629 | 095900 | 1658675750 | 36350 | 36400 | 36450 | 36350 | 693 |
| 520 | 20230629 | 095800 | 1633482100 | 36400 | 36400 | 36400 | 36350 | 186 |
| 521 | 20230629 | 095700 | 1626712200 | 36400 | 36450 | 36450 | 36400 | 149 |
| 522 | 20230629 | 095600 | 1621287300 | 36400 | 36450 | 36450 | 36400 | 129 |
| 523 | 20230629 | 095500 | 1616586250 | 36450 | 36450 | 36450 | 36400 | 94 |
| 524 | 20230629 | 095400 | 1613160000 | 36400 | 36400 | 36450 | 36400 | 319 |
| 525 | 20230629 | 095300 | 1601547650 | 36400 | 36450 | 36450 | 36400 | 413 |
| 526 | 20230629 | 095200 | 1586503150 | 36450 | 36450 | 36450 | 36450 | 286 |
| 527 | 20230629 | 095100 | 1576078450 | 36500 | 36450 | 36500 | 36450 | 443 |
| 528 | 20230629 | 095000 | 1559928900 | 36500 | 36550 | 36550 | 36500 | 331 |
| 529 | 20230629 | 094900 | 1547846950 | 36550 | 36500 | 36550 | 36500 | 497 |
| 530 | 20230629 | 094800 | 1529687100 | 36500 | 36550 | 36550 | 36500 | 420 |
| 531 | 20230629 | 094700 | 1514348500 | 36550 | 36550 | 36550 | 36550 | 214 |
| 532 | 20230629 | 094600 | 1506526800 | 36550 | 36550 | 36600 | 36500 | 835 |
| 533 | 20230629 | 094500 | 1476007550 | 36500 | 36500 | 36550 | 36500 | 1721 |
| 534 | 20230629 | 094400 | 1413166700 | 36500 | 36500 | 36500 | 36500 | 521 |
| 535 | 20230629 | 094300 | 1394150200 | 36500 | 36400 | 36500 | 36400 | 1195 |
| 536 | 20230629 | 094200 | 1350592950 | 36400 | 36350 | 36400 | 36350 | 319 |
| 537 | 20230629 | 094100 | 1338989950 | 36400 | 36400 | 36400 | 36350 | 71 |
| 538 | 20230629 | 094000 | 1336406050 | 36400 | 36350 | 36400 | 36350 | 432 |
| 539 | 20230629 | 093900 | 1320692400 | 36350 | 36350 | 36350 | 36300 | 219 |
| 540 | 20230629 | 093800 | 1312735850 | 36350 | 36400 | 36450 | 36350 | 156 |
| 541 | 20230629 | 093700 | 1307063300 | 36450 | 36500 | 36500 | 36450 | 196 |
| 542 | 20230629 | 093600 | 1299916450 | 36500 | 36450 | 36500 | 36350 | 978 |
| 543 | 20230629 | 093500 | 1264266400 | 36400 | 36450 | 36450 | 36400 | 104 |
| 544 | 20230629 | 093400 | 1260477400 | 36400 | 36450 | 36450 | 36400 | 343 |
| 545 | 20230629 | 093300 | 1247982200 | 36400 | 36400 | 36400 | 36300 | 266 |
| 546 | 20230629 | 093200 | 1238301800 | 36400 | 36250 | 36400 | 36250 | 866 |
| 547 | 20230629 | 093100 | 1206811200 | 36250 | 36050 | 36250 | 36050 | 1625 |
| 548 | 20230629 | 093000 | 1148033250 | 36100 | 36100 | 36100 | 36100 | 596 |
| 549 | 20230629 | 092900 | 1126517650 | 36100 | 36200 | 36200 | 36100 | 156 |
| 550 | 20230629 | 092800 | 1120875950 | 36150 | 36250 | 36250 | 36150 | 68 |
| 551 | 20230629 | 092700 | 1118412950 | 36250 | 36350 | 36400 | 36150 | 1049 |
| 552 | 20230629 | 092600 | 1080432550 | 36350 | 36400 | 36400 | 36350 | 423 |
| 553 | 20230629 | 092500 | 1065050050 | 36400 | 36350 | 36400 | 36350 | 934 |
| 554 | 20230629 | 092400 | 1031096100 | 36400 | 36400 | 36400 | 36350 | 386 |
| 555 | 20230629 | 092300 | 1017049000 | 36350 | 36450 | 36450 | 36350 | 746 |
| 556 | 20230629 | 092200 | 989880750 | 36450 | 36550 | 36550 | 36450 | 713 |
| 557 | 20230629 | 092100 | 963868750 | 36500 | 36450 | 36500 | 36300 | 1799 |
| 558 | 20230629 | 092000 | 898466300 | 36450 | 36550 | 36550 | 36450 | 1405 |
| 559 | 20230629 | 091900 | 847192200 | 36500 | 36500 | 36550 | 36500 | 3396 |
| 560 | 20230629 | 091800 | 723224450 | 36550 | 36550 | 36550 | 36500 | 135 |
| 561 | 20230629 | 091700 | 718290900 | 36500 | 36550 | 36550 | 36500 | 462 |
| 562 | 20230629 | 091600 | 701409150 | 36550 | 36650 | 36650 | 36500 | 928 |
| 563 | 20230629 | 091500 | 667509850 | 36650 | 36600 | 36700 | 36600 | 486 |
| 564 | 20230629 | 091400 | 649705000 | 36600 | 36550 | 36600 | 36550 | 1319 |
| 565 | 20230629 | 091300 | 601432700 | 36550 | 36600 | 36600 | 36550 | 173 |
| 566 | 20230629 | 091200 | 595102650 | 36600 | 36600 | 36600 | 36550 | 817 |
| 567 | 20230629 | 091100 | 565203600 | 36600 | 36500 | 36600 | 36450 | 1363 |
| 568 | 20230629 | 091000 | 515443350 | 36500 | 36550 | 36600 | 36500 | 2311 |
| 569 | 20230629 | 090900 | 430984600 | 36450 | 36550 | 36550 | 36450 | 406 |
| 570 | 20230629 | 090800 | 416157800 | 36500 | 36450 | 36500 | 36450 | 964 |
| 571 | 20230629 | 090700 | 381000300 | 36450 | 36450 | 36500 | 36400 | 308 |
| 572 | 20230629 | 090600 | 369781150 | 36450 | 36350 | 36500 | 36350 | 1205 |
| 573 | 20230629 | 090500 | 325890500 | 36300 | 36150 | 36300 | 36100 | 1369 |
| 574 | 20230629 | 090400 | 276338100 | 36150 | 36200 | 36200 | 36100 | 1152 |
| 575 | 20230629 | 090300 | 234689650 | 36200 | 36100 | 36250 | 36100 | 644 |
| 576 | 20230629 | 090200 | 211438000 | 36100 | 35800 | 36100 | 35800 | 1494 |
| 577 | 20230629 | 090100 | 157738750 | 35750 | 36250 | 36250 | 35750 | 2224 |
| 578 | 20230629 | 090000 | 77783600 | 36100 | 36100 | 36250 | 36000 | 2135 |