31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 183600 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 4475 |
| 3 | 20230628 | 183500 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 4 | 20230628 | 183400 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 5 | 20230628 | 183300 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 6 | 20230628 | 183200 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 7 | 20230628 | 183100 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 8 | 20230628 | 183000 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 9 | 20230628 | 182900 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 10 | 20230628 | 182800 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 11 | 20230628 | 182700 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 12 | 20230628 | 182600 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 13 | 20230628 | 182500 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 14 | 20230628 | 182400 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 15 | 20230628 | 182300 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 16 | 20230628 | 182200 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 17 | 20230628 | 182100 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 18 | 20230628 | 182000 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 19 | 20230628 | 181900 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 20 | 20230628 | 181800 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 21 | 20230628 | 181700 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 22 | 20230628 | 181600 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 23 | 20230628 | 181500 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 24 | 20230628 | 181400 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 25 | 20230628 | 181300 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 26 | 20230628 | 181200 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 27 | 20230628 | 181100 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 28 | 20230628 | 181000 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 29 | 20230628 | 180900 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 30 | 20230628 | 180800 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 31 | 20230628 | 180700 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 32 | 20230628 | 180600 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 4475 |
| 33 | 20230628 | 180500 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 34 | 20230628 | 180400 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 35 | 20230628 | 180300 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 36 | 20230628 | 180200 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 37 | 20230628 | 180100 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 38 | 20230628 | 180000 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 39 | 20230628 | 175900 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 40 | 20230628 | 175800 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 41 | 20230628 | 175700 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 42 | 20230628 | 175600 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 43 | 20230628 | 175500 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 44 | 20230628 | 175400 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 45 | 20230628 | 175300 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 46 | 20230628 | 175200 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 47 | 20230628 | 175100 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 48 | 20230628 | 175000 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 49 | 20230628 | 174900 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 50 | 20230628 | 174800 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 51 | 20230628 | 174700 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 52 | 20230628 | 174600 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 53 | 20230628 | 174500 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 54 | 20230628 | 174400 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 55 | 20230628 | 174300 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 56 | 20230628 | 174200 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 57 | 20230628 | 174100 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 58 | 20230628 | 174000 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 59 | 20230628 | 173900 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 60 | 20230628 | 173800 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 61 | 20230628 | 173700 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 62 | 20230628 | 173600 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 4475 |
| 63 | 20230628 | 173500 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 64 | 20230628 | 173400 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 65 | 20230628 | 173300 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 66 | 20230628 | 173200 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 67 | 20230628 | 173100 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 68 | 20230628 | 173000 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 69 | 20230628 | 172900 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 70 | 20230628 | 172800 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 71 | 20230628 | 172700 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 72 | 20230628 | 172600 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 73 | 20230628 | 172500 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 74 | 20230628 | 172400 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 75 | 20230628 | 172300 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 76 | 20230628 | 172200 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 77 | 20230628 | 172100 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 78 | 20230628 | 172000 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 79 | 20230628 | 171900 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 80 | 20230628 | 171800 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 81 | 20230628 | 171700 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 82 | 20230628 | 171600 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 83 | 20230628 | 171500 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 84 | 20230628 | 171400 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 85 | 20230628 | 171300 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 86 | 20230628 | 171200 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 87 | 20230628 | 171100 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 88 | 20230628 | 171000 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 89 | 20230628 | 170900 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 90 | 20230628 | 170800 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 91 | 20230628 | 170700 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 92 | 20230628 | 170600 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 4475 |
| 93 | 20230628 | 170500 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 94 | 20230628 | 170400 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 95 | 20230628 | 170300 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 96 | 20230628 | 170200 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 97 | 20230628 | 170100 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 98 | 20230628 | 170000 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 99 | 20230628 | 165900 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 100 | 20230628 | 165800 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 101 | 20230628 | 165700 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 102 | 20230628 | 165600 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 103 | 20230628 | 165500 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 104 | 20230628 | 165400 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 105 | 20230628 | 165300 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 106 | 20230628 | 165200 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 107 | 20230628 | 165100 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 108 | 20230628 | 165000 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 109 | 20230628 | 164900 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 110 | 20230628 | 164800 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 111 | 20230628 | 164700 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 112 | 20230628 | 164600 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 113 | 20230628 | 164500 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 114 | 20230628 | 164400 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 115 | 20230628 | 164300 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 116 | 20230628 | 164200 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 117 | 20230628 | 164100 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 118 | 20230628 | 164000 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 119 | 20230628 | 163900 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 120 | 20230628 | 163800 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 121 | 20230628 | 163700 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 122 | 20230628 | 163600 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 4475 |
| 123 | 20230628 | 163500 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 124 | 20230628 | 163400 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 125 | 20230628 | 163300 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 126 | 20230628 | 163200 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 127 | 20230628 | 163100 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 128 | 20230628 | 163000 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 129 | 20230628 | 162900 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 130 | 20230628 | 162800 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 131 | 20230628 | 162700 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 132 | 20230628 | 162600 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 133 | 20230628 | 162500 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 134 | 20230628 | 162400 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 135 | 20230628 | 162300 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 136 | 20230628 | 162200 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 137 | 20230628 | 162100 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 138 | 20230628 | 162000 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 139 | 20230628 | 161900 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 140 | 20230628 | 161800 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 141 | 20230628 | 161700 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 142 | 20230628 | 161600 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 143 | 20230628 | 161500 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 144 | 20230628 | 161400 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 145 | 20230628 | 161300 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 146 | 20230628 | 161200 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 147 | 20230628 | 161100 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 148 | 20230628 | 161000 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 149 | 20230628 | 160900 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 150 | 20230628 | 160800 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 151 | 20230628 | 160700 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 152 | 20230628 | 160600 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 4475 |
| 153 | 20230628 | 160500 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 154 | 20230628 | 160400 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 155 | 20230628 | 160300 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 156 | 20230628 | 160200 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 157 | 20230628 | 160100 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 158 | 20230628 | 160000 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 159 | 20230628 | 155900 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 160 | 20230628 | 155800 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 161 | 20230628 | 155700 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 162 | 20230628 | 155600 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 163 | 20230628 | 155500 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 164 | 20230628 | 155400 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 165 | 20230628 | 155300 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 166 | 20230628 | 155200 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 167 | 20230628 | 155100 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 168 | 20230628 | 155000 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 169 | 20230628 | 154900 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 170 | 20230628 | 154800 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 171 | 20230628 | 154700 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 172 | 20230628 | 154600 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 173 | 20230628 | 154500 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 174 | 20230628 | 154400 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 175 | 20230628 | 154300 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 176 | 20230628 | 154200 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 177 | 20230628 | 154100 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 178 | 20230628 | 154000 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 179 | 20230628 | 153900 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 180 | 20230628 | 153800 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 181 | 20230628 | 153700 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 182 | 20230628 | 153600 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 4475 |
| 183 | 20230628 | 153500 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 184 | 20230628 | 153400 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 185 | 20230628 | 153300 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 186 | 20230628 | 153200 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 187 | 20230628 | 153100 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 0 |
| 188 | 20230628 | 153000 | 11511945850 | 36100 | 36100 | 36100 | 36100 | 4475 |
| 189 | 20230628 | 152900 | 11350398350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 190 | 20230628 | 152800 | 11350398350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 191 | 20230628 | 152700 | 11350398350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 192 | 20230628 | 152600 | 11350398350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 193 | 20230628 | 152500 | 11350398350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 194 | 20230628 | 152400 | 11350398350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 195 | 20230628 | 152300 | 11350398350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 196 | 20230628 | 152200 | 11350398350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 197 | 20230628 | 152100 | 11350398350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 198 | 20230628 | 152000 | 11350398350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 199 | 20230628 | 151900 | 11350398350 | 36100 | 36100 | 36100 | 36000 | 822 |
| 200 | 20230628 | 151800 | 11320755750 | 36100 | 36150 | 36150 | 36050 | 308 |
| 201 | 20230628 | 151700 | 11309638800 | 36200 | 36200 | 36250 | 36050 | 618 |
| 202 | 20230628 | 151600 | 11287280550 | 36200 | 36050 | 36300 | 36050 | 265 |
| 203 | 20230628 | 151500 | 11277694750 | 36150 | 36000 | 36150 | 36000 | 415 |
| 204 | 20230628 | 151400 | 11262734500 | 36000 | 36050 | 36100 | 36000 | 2982 |
| 205 | 20230628 | 151300 | 11155364900 | 36050 | 36050 | 36100 | 36050 | 441 |
| 206 | 20230628 | 151200 | 11139457700 | 36050 | 36050 | 36050 | 36000 | 608 |
| 207 | 20230628 | 151100 | 11117546450 | 36000 | 36050 | 36050 | 36000 | 2299 |
| 208 | 20230628 | 151000 | 11034775750 | 36050 | 36000 | 36100 | 36000 | 599 |
| 209 | 20230628 | 150900 | 11013190000 | 36050 | 36050 | 36050 | 36000 | 764 |
| 210 | 20230628 | 150800 | 10985656500 | 36000 | 36050 | 36050 | 36000 | 566 |
| 211 | 20230628 | 150700 | 10965263250 | 36050 | 36050 | 36100 | 36000 | 1446 |
| 212 | 20230628 | 150600 | 10913164250 | 36100 | 36100 | 36100 | 36050 | 863 |
| 213 | 20230628 | 150500 | 10882017800 | 36100 | 36150 | 36150 | 36050 | 1862 |
| 214 | 20230628 | 150400 | 10814801600 | 36100 | 36150 | 36150 | 36100 | 1206 |
| 215 | 20230628 | 150300 | 10771262050 | 36150 | 36150 | 36200 | 36100 | 1241 |
| 216 | 20230628 | 150200 | 10726429650 | 36200 | 36250 | 36250 | 36150 | 209 |
| 217 | 20230628 | 150100 | 10718870100 | 36250 | 36150 | 36250 | 36100 | 594 |
| 218 | 20230628 | 150000 | 10697379450 | 36150 | 36150 | 36200 | 36100 | 693 |
| 219 | 20230628 | 145900 | 10672336200 | 36200 | 36150 | 36200 | 36100 | 394 |
| 220 | 20230628 | 145800 | 10658106000 | 36150 | 36200 | 36200 | 36150 | 1924 |
| 221 | 20230628 | 145700 | 10588550450 | 36200 | 36150 | 36250 | 36150 | 540 |
| 222 | 20230628 | 145600 | 10569011000 | 36200 | 36150 | 36200 | 36150 | 531 |
| 223 | 20230628 | 145500 | 10549808250 | 36150 | 36200 | 36200 | 36150 | 585 |
| 224 | 20230628 | 145400 | 10528649550 | 36200 | 36200 | 36200 | 36150 | 2667 |
| 225 | 20230628 | 145300 | 10432111400 | 36200 | 36350 | 36350 | 36200 | 2325 |
| 226 | 20230628 | 145200 | 10347755950 | 36300 | 36350 | 36400 | 36300 | 1203 |
| 227 | 20230628 | 145100 | 10304039600 | 36350 | 36350 | 36350 | 36300 | 459 |
| 228 | 20230628 | 145000 | 10287357700 | 36300 | 36350 | 36400 | 36300 | 2483 |
| 229 | 20230628 | 144900 | 10197197000 | 36350 | 36350 | 36400 | 36350 | 672 |
| 230 | 20230628 | 144800 | 10172767350 | 36350 | 36450 | 36450 | 36350 | 1463 |
| 231 | 20230628 | 144700 | 10119554900 | 36450 | 36500 | 36500 | 36400 | 339 |
| 232 | 20230628 | 144600 | 10107204850 | 36500 | 36450 | 36500 | 36400 | 2289 |
| 233 | 20230628 | 144500 | 10023793150 | 36450 | 36500 | 36500 | 36450 | 191 |
| 234 | 20230628 | 144400 | 10016825400 | 36500 | 36500 | 36500 | 36400 | 779 |
| 235 | 20230628 | 144300 | 9988458100 | 36450 | 36450 | 36450 | 36400 | 172 |
| 236 | 20230628 | 144200 | 9982194100 | 36450 | 36400 | 36500 | 36400 | 775 |
| 237 | 20230628 | 144100 | 9953969050 | 36400 | 36500 | 36500 | 36400 | 2909 |
| 238 | 20230628 | 144000 | 9847985100 | 36500 | 36500 | 36550 | 36500 | 780 |
| 239 | 20230628 | 143900 | 9819490100 | 36500 | 36500 | 36500 | 36500 | 0 |
| 240 | 20230628 | 143800 | 9819490100 | 36500 | 36500 | 36500 | 36500 | 311 |
| 241 | 20230628 | 143700 | 9808138600 | 36450 | 36500 | 36500 | 36450 | 747 |
| 242 | 20230628 | 143600 | 9780909900 | 36500 | 36500 | 36500 | 36450 | 97 |
| 243 | 20230628 | 143500 | 9777369650 | 36500 | 36500 | 36500 | 36450 | 1778 |
| 244 | 20230628 | 143400 | 9712491950 | 36500 | 36550 | 36550 | 36500 | 625 |
| 245 | 20230628 | 143300 | 9689673950 | 36550 | 36550 | 36550 | 36550 | 540 |
| 246 | 20230628 | 143200 | 9669936950 | 36550 | 36600 | 36700 | 36550 | 505 |
| 247 | 20230628 | 143100 | 9651472200 | 36550 | 36600 | 36600 | 36550 | 208 |
| 248 | 20230628 | 143000 | 9643869650 | 36600 | 36650 | 36650 | 36600 | 1089 |
| 249 | 20230628 | 142900 | 9604012100 | 36650 | 36650 | 36650 | 36650 | 65 |
| 250 | 20230628 | 142800 | 9601629850 | 36650 | 36650 | 36650 | 36600 | 146 |
| 251 | 20230628 | 142700 | 9596279050 | 36650 | 36600 | 36650 | 36600 | 754 |
| 252 | 20230628 | 142600 | 9568682150 | 36650 | 36600 | 36650 | 36600 | 250 |
| 253 | 20230628 | 142500 | 9559524700 | 36650 | 36650 | 36650 | 36650 | 220 |
| 254 | 20230628 | 142400 | 9551461700 | 36700 | 36650 | 36700 | 36650 | 295 |
| 255 | 20230628 | 142300 | 9540642700 | 36700 | 36750 | 36750 | 36650 | 33 |
| 256 | 20230628 | 142200 | 9539431650 | 36750 | 36600 | 36800 | 36600 | 179 |
| 257 | 20230628 | 142100 | 9532875950 | 36600 | 36800 | 36800 | 36600 | 3139 |
| 258 | 20230628 | 142000 | 9417683700 | 36850 | 36800 | 36850 | 36800 | 12 |
| 259 | 20230628 | 141900 | 9417242000 | 36850 | 36850 | 36850 | 36800 | 362 |
| 260 | 20230628 | 141800 | 9403902650 | 36850 | 36900 | 36900 | 36850 | 84 |
| 261 | 20230628 | 141700 | 9400806350 | 36900 | 36900 | 36900 | 36900 | 64 |
| 262 | 20230628 | 141600 | 9398444750 | 36900 | 36950 | 36950 | 36900 | 235 |
| 263 | 20230628 | 141500 | 9389772750 | 36950 | 36950 | 36950 | 36900 | 76 |
| 264 | 20230628 | 141400 | 9386967650 | 36950 | 36950 | 37000 | 36950 | 109 |
| 265 | 20230628 | 141300 | 9382939000 | 36950 | 36950 | 37000 | 36900 | 224 |
| 266 | 20230628 | 141200 | 9374665550 | 36950 | 36850 | 36950 | 36800 | 65 |
| 267 | 20230628 | 141100 | 9372272900 | 36800 | 37000 | 37000 | 36800 | 120 |
| 268 | 20230628 | 141000 | 9367838900 | 37000 | 36700 | 37050 | 36700 | 3882 |
| 269 | 20230628 | 140900 | 9224570800 | 36700 | 36650 | 36700 | 36650 | 382 |
| 270 | 20230628 | 140800 | 9210569150 | 36700 | 36700 | 36700 | 36700 | 16 |
| 271 | 20230628 | 140700 | 9209981950 | 36700 | 36700 | 36700 | 36650 | 125 |
| 272 | 20230628 | 140600 | 9205394650 | 36700 | 36700 | 36700 | 36700 | 13 |
| 273 | 20230628 | 140500 | 9204917550 | 36650 | 36700 | 36700 | 36650 | 298 |
| 274 | 20230628 | 140400 | 9193981250 | 36700 | 36700 | 36700 | 36700 | 71 |
| 275 | 20230628 | 140300 | 9191375550 | 36650 | 36700 | 36700 | 36650 | 90 |
| 276 | 20230628 | 140200 | 9188073150 | 36700 | 36650 | 36700 | 36650 | 11 |
| 277 | 20230628 | 140100 | 9187669650 | 36700 | 36700 | 36700 | 36550 | 71 |
| 278 | 20230628 | 140000 | 9185064100 | 36650 | 36550 | 36650 | 36550 | 629 |
| 279 | 20230628 | 135900 | 9162036050 | 36500 | 36550 | 36550 | 36500 | 14 |
| 280 | 20230628 | 135800 | 9161524600 | 36500 | 36500 | 36550 | 36450 | 866 |
| 281 | 20230628 | 135700 | 9129935900 | 36500 | 36550 | 36550 | 36450 | 692 |
| 282 | 20230628 | 135600 | 9104691200 | 36550 | 36500 | 36550 | 36500 | 272 |
| 283 | 20230628 | 135500 | 9094752100 | 36550 | 36500 | 36550 | 36500 | 186 |
| 284 | 20230628 | 135400 | 9087959750 | 36550 | 36500 | 36550 | 36450 | 1000 |
| 285 | 20230628 | 135300 | 9051485350 | 36550 | 36550 | 36550 | 36550 | 117 |
| 286 | 20230628 | 135200 | 9047209000 | 36550 | 36600 | 36600 | 36500 | 1549 |
| 287 | 20230628 | 135100 | 8990653000 | 36600 | 36550 | 36600 | 36500 | 278 |
| 288 | 20230628 | 135000 | 8980501850 | 36550 | 36600 | 36600 | 36500 | 1169 |
| 289 | 20230628 | 134900 | 8937762050 | 36600 | 36750 | 36750 | 36600 | 191 |
| 290 | 20230628 | 134800 | 8930769200 | 36750 | 36600 | 36750 | 36550 | 984 |
| 291 | 20230628 | 134700 | 8894751950 | 36600 | 36700 | 36750 | 36600 | 1250 |
| 292 | 20230628 | 134600 | 8848952300 | 36750 | 36700 | 36750 | 36700 | 959 |
| 293 | 20230628 | 134500 | 8813721950 | 36650 | 36700 | 36700 | 36650 | 355 |
| 294 | 20230628 | 134400 | 8800701150 | 36700 | 36700 | 36750 | 36700 | 122 |
| 295 | 20230628 | 134300 | 8796223650 | 36750 | 36750 | 36750 | 36700 | 104 |
| 296 | 20230628 | 134200 | 8792405000 | 36700 | 36700 | 36750 | 36700 | 658 |
| 297 | 20230628 | 134100 | 8768256300 | 36700 | 36750 | 36750 | 36700 | 40 |
| 298 | 20230628 | 134000 | 8766787300 | 36700 | 36750 | 36750 | 36700 | 721 |
| 299 | 20230628 | 133900 | 8740307050 | 36800 | 36850 | 36900 | 36800 | 397 |
| 300 | 20230628 | 133800 | 8725689550 | 36900 | 36800 | 36900 | 36800 | 442 |
| 301 | 20230628 | 133700 | 8709403900 | 36850 | 36650 | 36850 | 36650 | 401 |
| 302 | 20230628 | 133600 | 8694666450 | 36650 | 36650 | 36650 | 36600 | 2144 |
| 303 | 20230628 | 133500 | 8616167400 | 36650 | 36600 | 36650 | 36600 | 36 |
| 304 | 20230628 | 133400 | 8614849300 | 36600 | 36600 | 36600 | 36550 | 1754 |
| 305 | 20230628 | 133300 | 8550653200 | 36600 | 36550 | 36600 | 36550 | 297 |
| 306 | 20230628 | 133200 | 8539794550 | 36550 | 36550 | 36550 | 36500 | 1202 |
| 307 | 20230628 | 133100 | 8495919650 | 36550 | 36550 | 36550 | 36500 | 102 |
| 308 | 20230628 | 133000 | 8492193900 | 36500 | 36550 | 36550 | 36500 | 264 |
| 309 | 20230628 | 132900 | 8482545000 | 36600 | 36600 | 36600 | 36600 | 20 |
| 310 | 20230628 | 132800 | 8481813000 | 36550 | 36600 | 36600 | 36550 | 56 |
| 311 | 20230628 | 132700 | 8479763600 | 36600 | 36500 | 36600 | 36500 | 74 |
| 312 | 20230628 | 132600 | 8477058600 | 36500 | 36550 | 36550 | 36500 | 25 |
| 313 | 20230628 | 132500 | 8476145150 | 36500 | 36500 | 36500 | 36500 | 707 |
| 314 | 20230628 | 132400 | 8450339650 | 36500 | 36550 | 36550 | 36500 | 20 |
| 315 | 20230628 | 132300 | 8449609200 | 36550 | 36550 | 36550 | 36500 | 167 |
| 316 | 20230628 | 132200 | 8443512900 | 36500 | 36500 | 36550 | 36450 | 158 |
| 317 | 20230628 | 132100 | 8437741000 | 36500 | 36500 | 36500 | 36500 | 93 |
| 318 | 20230628 | 132000 | 8434346500 | 36550 | 36500 | 36550 | 36450 | 359 |
| 319 | 20230628 | 131900 | 8421238700 | 36500 | 36450 | 36500 | 36400 | 993 |
| 320 | 20230628 | 131800 | 8385037600 | 36450 | 36500 | 36500 | 36400 | 882 |
| 321 | 20230628 | 131700 | 8352889200 | 36450 | 36500 | 36500 | 36450 | 510 |
| 322 | 20230628 | 131600 | 8334299450 | 36500 | 36500 | 36500 | 36500 | 178 |
| 323 | 20230628 | 131500 | 8327802450 | 36500 | 36500 | 36500 | 36450 | 369 |
| 324 | 20230628 | 131400 | 8314343500 | 36550 | 36450 | 36550 | 36450 | 428 |
| 325 | 20230628 | 131300 | 8298721800 | 36400 | 36400 | 36500 | 36400 | 257 |
| 326 | 20230628 | 131200 | 8289363600 | 36450 | 36450 | 36450 | 36400 | 319 |
| 327 | 20230628 | 131100 | 8277751200 | 36450 | 36500 | 36500 | 36400 | 361 |
| 328 | 20230628 | 131000 | 8264595350 | 36450 | 36500 | 36500 | 36450 | 73 |
| 329 | 20230628 | 130900 | 8261934350 | 36500 | 36450 | 36500 | 36400 | 144 |
| 330 | 20230628 | 130800 | 8256687150 | 36450 | 36500 | 36550 | 36450 | 310 |
| 331 | 20230628 | 130700 | 8245381950 | 36500 | 36450 | 36500 | 36400 | 1636 |
| 332 | 20230628 | 130600 | 8185769500 | 36500 | 36450 | 36500 | 36450 | 109 |
| 333 | 20230628 | 130500 | 8181795700 | 36450 | 36500 | 36500 | 36450 | 536 |
| 334 | 20230628 | 130400 | 8162234200 | 36500 | 36450 | 36500 | 36450 | 717 |
| 335 | 20230628 | 130300 | 8136086850 | 36450 | 36450 | 36500 | 36450 | 2179 |
| 336 | 20230628 | 130200 | 8056660400 | 36450 | 36550 | 36550 | 36450 | 675 |
| 337 | 20230628 | 130100 | 8032025550 | 36550 | 36550 | 36550 | 36500 | 2525 |
| 338 | 20230628 | 130000 | 7939862750 | 36550 | 36550 | 36550 | 36500 | 93 |
| 339 | 20230628 | 125900 | 7936467050 | 36600 | 36550 | 36600 | 36500 | 1073 |
| 340 | 20230628 | 125800 | 7897286150 | 36500 | 36550 | 36550 | 36500 | 909 |
| 341 | 20230628 | 125700 | 7864065150 | 36550 | 36550 | 36550 | 36550 | 1557 |
| 342 | 20230628 | 125600 | 7807156800 | 36550 | 36550 | 36600 | 36550 | 559 |
| 343 | 20230628 | 125500 | 7786722100 | 36600 | 36600 | 36650 | 36600 | 872 |
| 344 | 20230628 | 125400 | 7754806850 | 36600 | 36600 | 36650 | 36600 | 13 |
| 345 | 20230628 | 125300 | 7754331000 | 36600 | 36650 | 36650 | 36600 | 559 |
| 346 | 20230628 | 125200 | 7733870100 | 36600 | 36600 | 36650 | 36600 | 124 |
| 347 | 20230628 | 125100 | 7729326700 | 36600 | 36600 | 36650 | 36600 | 723 |
| 348 | 20230628 | 125000 | 7702863200 | 36600 | 36650 | 36650 | 36600 | 321 |
| 349 | 20230628 | 124900 | 7691114300 | 36650 | 36600 | 36650 | 36600 | 1058 |
| 350 | 20230628 | 124800 | 7652388350 | 36600 | 36600 | 36650 | 36600 | 887 |
| 351 | 20230628 | 124700 | 7619922650 | 36600 | 36650 | 36650 | 36600 | 1252 |
| 352 | 20230628 | 124600 | 7574096000 | 36650 | 36650 | 36650 | 36600 | 144 |
| 353 | 20230628 | 124500 | 7568820800 | 36650 | 36650 | 36650 | 36600 | 1534 |
| 354 | 20230628 | 124400 | 7512656950 | 36650 | 36600 | 36700 | 36600 | 618 |
| 355 | 20230628 | 124300 | 7490012250 | 36650 | 36600 | 36650 | 36600 | 179 |
| 356 | 20230628 | 124200 | 7483455900 | 36650 | 36600 | 36650 | 36600 | 138 |
| 357 | 20230628 | 124100 | 7478398550 | 36650 | 36650 | 36650 | 36600 | 824 |
| 358 | 20230628 | 124000 | 7448204000 | 36650 | 36650 | 36650 | 36600 | 78 |
| 359 | 20230628 | 123900 | 7445345550 | 36650 | 36650 | 36650 | 36600 | 1714 |
| 360 | 20230628 | 123800 | 7382562950 | 36650 | 36700 | 36700 | 36650 | 192 |
| 361 | 20230628 | 123700 | 7375518600 | 36750 | 36650 | 36750 | 36650 | 502 |
| 362 | 20230628 | 123600 | 7357098850 | 36650 | 36750 | 36750 | 36650 | 65 |
| 363 | 20230628 | 123500 | 7354710500 | 36750 | 36700 | 36750 | 36650 | 1076 |
| 364 | 20230628 | 123400 | 7315266400 | 36700 | 36750 | 36750 | 36700 | 552 |
| 365 | 20230628 | 123300 | 7295006650 | 36750 | 36750 | 36750 | 36700 | 333 |
| 366 | 20230628 | 123200 | 7282768950 | 36750 | 36750 | 36750 | 36700 | 1400 |
| 367 | 20230628 | 123100 | 7231375900 | 36750 | 36800 | 36800 | 36750 | 1045 |
| 368 | 20230628 | 123000 | 7192966350 | 36750 | 36750 | 36800 | 36750 | 218 |
| 369 | 20230628 | 122900 | 7184953500 | 36800 | 36800 | 36800 | 36800 | 77 |
| 370 | 20230628 | 122800 | 7182119900 | 36800 | 36800 | 36850 | 36750 | 1141 |
| 371 | 20230628 | 122700 | 7140172500 | 36850 | 36800 | 36850 | 36800 | 9 |
| 372 | 20230628 | 122600 | 7139841100 | 36800 | 36850 | 36850 | 36800 | 59 |
| 373 | 20230628 | 122500 | 7137669700 | 36800 | 36850 | 36850 | 36800 | 541 |
| 374 | 20230628 | 122400 | 7117759250 | 36850 | 36800 | 36850 | 36800 | 104 |
| 375 | 20230628 | 122300 | 7113930350 | 36800 | 36800 | 36850 | 36750 | 637 |
| 376 | 20230628 | 122200 | 7090493950 | 36800 | 36800 | 36850 | 36800 | 1385 |
| 377 | 20230628 | 122100 | 7039518450 | 36850 | 36850 | 36850 | 36850 | 902 |
| 378 | 20230628 | 122000 | 7006279750 | 36850 | 36900 | 36900 | 36850 | 234 |
| 379 | 20230628 | 121900 | 6997649700 | 36900 | 36900 | 36900 | 36900 | 30 |
| 380 | 20230628 | 121800 | 6996542700 | 37000 | 36900 | 37000 | 36900 | 219 |
| 381 | 20230628 | 121700 | 6988457450 | 36900 | 36850 | 36900 | 36850 | 34 |
| 382 | 20230628 | 121600 | 6987203050 | 36900 | 36800 | 36900 | 36800 | 143 |
| 383 | 20230628 | 121500 | 6981930050 | 36850 | 36850 | 36850 | 36800 | 461 |
| 384 | 20230628 | 121400 | 6964948800 | 36850 | 36800 | 36850 | 36800 | 94 |
| 385 | 20230628 | 121300 | 6961489200 | 36800 | 36850 | 36850 | 36800 | 217 |
| 386 | 20230628 | 121200 | 6953503550 | 36850 | 36850 | 36900 | 36850 | 1094 |
| 387 | 20230628 | 121100 | 6913188950 | 36850 | 36900 | 36900 | 36850 | 635 |
| 388 | 20230628 | 121000 | 6889763450 | 36900 | 36900 | 36900 | 36900 | 60 |
| 389 | 20230628 | 120900 | 6887549450 | 36900 | 36900 | 36950 | 36900 | 294 |
| 390 | 20230628 | 120800 | 6876700250 | 36900 | 36900 | 36950 | 36900 | 261 |
| 391 | 20230628 | 120700 | 6867068950 | 36950 | 36950 | 36950 | 36900 | 51 |
| 392 | 20230628 | 120600 | 6865185700 | 36900 | 36900 | 36900 | 36900 | 15 |
| 393 | 20230628 | 120500 | 6864632200 | 36900 | 36950 | 36950 | 36900 | 1042 |
| 394 | 20230628 | 120400 | 6826171300 | 36950 | 36950 | 36950 | 36950 | 200 |
| 395 | 20230628 | 120300 | 6818781300 | 36950 | 36950 | 36950 | 36950 | 232 |
| 396 | 20230628 | 120200 | 6810208900 | 36950 | 36950 | 36950 | 36950 | 11 |
| 397 | 20230628 | 120100 | 6809802450 | 36950 | 37000 | 37000 | 36950 | 6 |
| 398 | 20230628 | 120000 | 6809580650 | 37000 | 37000 | 37000 | 36950 | 138 |
| 399 | 20230628 | 115900 | 6804479900 | 36950 | 37000 | 37000 | 36950 | 20 |
| 400 | 20230628 | 115800 | 6803740800 | 37000 | 37000 | 37000 | 37000 | 32 |
| 401 | 20230628 | 115700 | 6802556800 | 37000 | 37000 | 37000 | 36950 | 44 |
| 402 | 20230628 | 115600 | 6800929000 | 37000 | 36950 | 37000 | 36950 | 111 |
| 403 | 20230628 | 115500 | 6796822250 | 37000 | 37000 | 37000 | 36950 | 632 |
| 404 | 20230628 | 115400 | 6773444000 | 37000 | 37000 | 37000 | 36950 | 131 |
| 405 | 20230628 | 115300 | 6768601550 | 37000 | 36950 | 37000 | 36950 | 16 |
| 406 | 20230628 | 115200 | 6768009700 | 36950 | 36950 | 37000 | 36950 | 300 |
| 407 | 20230628 | 115100 | 6756924650 | 37000 | 37000 | 37000 | 37000 | 111 |
| 408 | 20230628 | 115000 | 6752817650 | 37000 | 36950 | 37000 | 36950 | 179 |
| 409 | 20230628 | 114900 | 6746194900 | 36950 | 36950 | 37000 | 36950 | 184 |
| 410 | 20230628 | 114800 | 6739395850 | 36950 | 36950 | 36950 | 36950 | 14 |
| 411 | 20230628 | 114700 | 6738878550 | 36950 | 37000 | 37000 | 36950 | 113 |
| 412 | 20230628 | 114600 | 6734698200 | 36950 | 37000 | 37000 | 36950 | 408 |
| 413 | 20230628 | 114500 | 6719607150 | 37000 | 37000 | 37000 | 37000 | 111 |
| 414 | 20230628 | 114400 | 6715500150 | 37050 | 37050 | 37050 | 37000 | 8 |
| 415 | 20230628 | 114300 | 6715204000 | 37050 | 37000 | 37050 | 37000 | 124 |
| 416 | 20230628 | 114200 | 6710611300 | 37000 | 37000 | 37000 | 37000 | 220 |
| 417 | 20230628 | 114100 | 6702471300 | 37000 | 37000 | 37000 | 37000 | 316 |
| 418 | 20230628 | 114000 | 6690779300 | 37050 | 37100 | 37100 | 37050 | 255 |
| 419 | 20230628 | 113900 | 6681329650 | 37050 | 37050 | 37050 | 37000 | 69 |
| 420 | 20230628 | 113800 | 6678774600 | 37050 | 37000 | 37050 | 37000 | 433 |
| 421 | 20230628 | 113700 | 6662748600 | 37000 | 37050 | 37100 | 37000 | 2242 |
| 422 | 20230628 | 113600 | 6579698100 | 37050 | 37100 | 37100 | 37050 | 906 |
| 423 | 20230628 | 113500 | 6546087350 | 37050 | 37100 | 37100 | 37050 | 106 |
| 424 | 20230628 | 113400 | 6542158850 | 37050 | 37100 | 37100 | 37050 | 147 |
| 425 | 20230628 | 113300 | 6536705400 | 37100 | 37050 | 37100 | 37050 | 127 |
| 426 | 20230628 | 113200 | 6531999150 | 37050 | 37050 | 37050 | 37000 | 443 |
| 427 | 20230628 | 113100 | 6515588800 | 37100 | 37050 | 37100 | 37050 | 66 |
| 428 | 20230628 | 113000 | 6513143450 | 37050 | 37000 | 37050 | 37000 | 208 |
| 429 | 20230628 | 112900 | 6505445250 | 37000 | 37000 | 37000 | 37000 | 790 |
| 430 | 20230628 | 112800 | 6476215250 | 36950 | 37000 | 37000 | 36950 | 472 |
| 431 | 20230628 | 112700 | 6458771850 | 37000 | 37000 | 37050 | 37000 | 677 |
| 432 | 20230628 | 112600 | 6433722450 | 37050 | 37050 | 37050 | 37000 | 40 |
| 433 | 20230628 | 112500 | 6432241300 | 37000 | 37050 | 37100 | 37000 | 215 |
| 434 | 20230628 | 112400 | 6424283100 | 37050 | 37050 | 37100 | 37050 | 50 |
| 435 | 20230628 | 112300 | 6422430500 | 37050 | 37100 | 37100 | 37050 | 190 |
| 436 | 20230628 | 112200 | 6415387850 | 37050 | 37050 | 37100 | 37050 | 42 |
| 437 | 20230628 | 112100 | 6413830700 | 37100 | 37050 | 37100 | 37050 | 204 |
| 438 | 20230628 | 112000 | 6406269800 | 37050 | 37050 | 37050 | 37050 | 50 |
| 439 | 20230628 | 111900 | 6404417300 | 37050 | 37000 | 37050 | 37000 | 376 |
| 440 | 20230628 | 111800 | 6390504500 | 37000 | 37050 | 37100 | 37000 | 367 |
| 441 | 20230628 | 111700 | 6376911400 | 37100 | 37050 | 37100 | 37000 | 1041 |
| 442 | 20230628 | 111600 | 6338347250 | 37050 | 37050 | 37050 | 37050 | 148 |
| 443 | 20230628 | 111500 | 6332863850 | 37000 | 37050 | 37050 | 37000 | 158 |
| 444 | 20230628 | 111400 | 6327011200 | 37000 | 37050 | 37100 | 37000 | 1085 |
| 445 | 20230628 | 111300 | 6286819400 | 37050 | 37150 | 37150 | 37050 | 428 |
| 446 | 20230628 | 111200 | 6270938300 | 37200 | 37250 | 37250 | 37150 | 1525 |
| 447 | 20230628 | 111100 | 6214242950 | 37250 | 37300 | 37300 | 37250 | 1188 |
| 448 | 20230628 | 111000 | 6169952350 | 37300 | 37350 | 37350 | 37300 | 24 |
| 449 | 20230628 | 110900 | 6169056950 | 37350 | 37350 | 37400 | 37350 | 172 |
| 450 | 20230628 | 110800 | 6162631500 | 37350 | 37350 | 37350 | 37350 | 64 |
| 451 | 20230628 | 110700 | 6160241100 | 37350 | 37350 | 37400 | 37350 | 240 |
| 452 | 20230628 | 110600 | 6151275750 | 37300 | 37350 | 37350 | 37300 | 25 |
| 453 | 20230628 | 110500 | 6150343000 | 37300 | 37300 | 37400 | 37300 | 127 |
| 454 | 20230628 | 110400 | 6145602500 | 37300 | 37350 | 37350 | 37300 | 147 |
| 455 | 20230628 | 110300 | 6140113200 | 37350 | 37350 | 37350 | 37350 | 284 |
| 456 | 20230628 | 110200 | 6129505800 | 37350 | 37400 | 37450 | 37350 | 2159 |
| 457 | 20230628 | 110100 | 6048777700 | 37400 | 37500 | 37500 | 37400 | 202 |
| 458 | 20230628 | 110000 | 6041213000 | 37500 | 37400 | 37500 | 37400 | 719 |
| 459 | 20230628 | 105900 | 6014282100 | 37450 | 37450 | 37450 | 37400 | 274 |
| 460 | 20230628 | 105800 | 6004026050 | 37450 | 37400 | 37450 | 37400 | 107 |
| 461 | 20230628 | 105700 | 6000021450 | 37400 | 37400 | 37450 | 37400 | 403 |
| 462 | 20230628 | 105600 | 5984938000 | 37400 | 37400 | 37400 | 37400 | 322 |
| 463 | 20230628 | 105500 | 5972895200 | 37400 | 37350 | 37400 | 37350 | 357 |
| 464 | 20230628 | 105400 | 5959546600 | 37350 | 37400 | 37450 | 37350 | 635 |
| 465 | 20230628 | 105300 | 5935808900 | 37400 | 37450 | 37450 | 37400 | 143 |
| 466 | 20230628 | 105200 | 5930459850 | 37450 | 37400 | 37450 | 37400 | 494 |
| 467 | 20230628 | 105100 | 5911961300 | 37400 | 37400 | 37400 | 37400 | 631 |
| 468 | 20230628 | 105000 | 5888361900 | 37350 | 37350 | 37350 | 37350 | 136 |
| 469 | 20230628 | 104900 | 5883282300 | 37350 | 37400 | 37400 | 37350 | 159 |
| 470 | 20230628 | 104800 | 5877337900 | 37400 | 37300 | 37400 | 37300 | 86 |
| 471 | 20230628 | 104700 | 5874127300 | 37300 | 37350 | 37350 | 37300 | 660 |
| 472 | 20230628 | 104600 | 5849491400 | 37500 | 37400 | 37500 | 37350 | 237 |
| 473 | 20230628 | 104500 | 5840619100 | 37350 | 37350 | 37350 | 37300 | 625 |
| 474 | 20230628 | 104400 | 5817275750 | 37350 | 37300 | 37350 | 37300 | 604 |
| 475 | 20230628 | 104300 | 5794721100 | 37300 | 37250 | 37350 | 37250 | 356 |
| 476 | 20230628 | 104200 | 5781432300 | 37250 | 37350 | 37350 | 37250 | 749 |
| 477 | 20230628 | 104100 | 5753497450 | 37300 | 37450 | 37450 | 37300 | 620 |
| 478 | 20230628 | 104000 | 5730297450 | 37500 | 37450 | 37550 | 37450 | 119 |
| 479 | 20230628 | 103900 | 5725837250 | 37450 | 37550 | 37550 | 37450 | 1261 |
| 480 | 20230628 | 103800 | 5678554550 | 37500 | 37550 | 37550 | 37500 | 496 |
| 481 | 20230628 | 103700 | 5659943300 | 37550 | 37550 | 37600 | 37500 | 312 |
| 482 | 20230628 | 103600 | 5648229550 | 37550 | 37600 | 37650 | 37550 | 1854 |
| 483 | 20230628 | 103500 | 5578569900 | 37600 | 37650 | 37650 | 37600 | 481 |
| 484 | 20230628 | 103400 | 5560482550 | 37650 | 37650 | 37650 | 37650 | 311 |
| 485 | 20230628 | 103300 | 5548773400 | 37650 | 37650 | 37700 | 37600 | 446 |
| 486 | 20230628 | 103200 | 5531978800 | 37700 | 37700 | 37700 | 37650 | 148 |
| 487 | 20230628 | 103100 | 5526401250 | 37650 | 37700 | 37750 | 37600 | 2115 |
| 488 | 20230628 | 103000 | 5446805900 | 37700 | 37650 | 37750 | 37600 | 2176 |
| 489 | 20230628 | 102900 | 5364745350 | 37700 | 37700 | 37750 | 37650 | 311 |
| 490 | 20230628 | 102800 | 5353030950 | 37700 | 37750 | 37750 | 37650 | 3678 |
| 491 | 20230628 | 102700 | 5214279500 | 37750 | 37750 | 37800 | 37750 | 376 |
| 492 | 20230628 | 102600 | 5200083050 | 37750 | 37750 | 37800 | 37700 | 833 |
| 493 | 20230628 | 102500 | 5168631050 | 37750 | 37800 | 37800 | 37700 | 1816 |
| 494 | 20230628 | 102400 | 5100077150 | 37750 | 37700 | 37800 | 37650 | 3209 |
| 495 | 20230628 | 102300 | 4979003550 | 37700 | 37500 | 37700 | 37450 | 3117 |
| 496 | 20230628 | 102200 | 4861716550 | 37500 | 37400 | 37550 | 37400 | 1106 |
| 497 | 20230628 | 102100 | 4820246400 | 37400 | 37400 | 37550 | 37350 | 5837 |
| 498 | 20230628 | 102000 | 4601484800 | 37400 | 37250 | 37400 | 37250 | 2312 |
| 499 | 20230628 | 101900 | 4515234550 | 37250 | 37200 | 37250 | 37150 | 943 |
| 500 | 20230628 | 101800 | 4480113950 | 37200 | 37100 | 37200 | 37100 | 357 |
| 501 | 20230628 | 101700 | 4466851950 | 37150 | 37100 | 37150 | 37050 | 528 |
| 502 | 20230628 | 101600 | 4447251600 | 37100 | 37100 | 37100 | 37100 | 1284 |
| 503 | 20230628 | 101500 | 4399615200 | 37050 | 37000 | 37100 | 37000 | 652 |
| 504 | 20230628 | 101400 | 4375430350 | 37000 | 37000 | 37000 | 37000 | 523 |
| 505 | 20230628 | 101300 | 4356079350 | 37000 | 36950 | 37000 | 36950 | 619 |
| 506 | 20230628 | 101200 | 4333204050 | 36950 | 36850 | 37000 | 36850 | 2392 |
| 507 | 20230628 | 101100 | 4244851650 | 36850 | 36950 | 36950 | 36850 | 2123 |
| 508 | 20230628 | 101000 | 4166525700 | 36950 | 36950 | 37000 | 36950 | 345 |
| 509 | 20230628 | 100900 | 4153773450 | 36950 | 37100 | 37100 | 36950 | 2055 |
| 510 | 20230628 | 100800 | 4077686250 | 37100 | 37100 | 37150 | 37000 | 3288 |
| 511 | 20230628 | 100700 | 3955975200 | 37150 | 37300 | 37350 | 37150 | 1799 |
| 512 | 20230628 | 100600 | 3888972750 | 37300 | 37250 | 37350 | 37250 | 3640 |
| 513 | 20230628 | 100500 | 3753206800 | 37250 | 37250 | 37300 | 37250 | 665 |
| 514 | 20230628 | 100400 | 3728430250 | 37250 | 37250 | 37300 | 37250 | 1824 |
| 515 | 20230628 | 100300 | 3660457000 | 37250 | 37200 | 37250 | 37150 | 1185 |
| 516 | 20230628 | 100200 | 3616351200 | 37200 | 37050 | 37200 | 37050 | 1668 |
| 517 | 20230628 | 100100 | 3554342200 | 37100 | 37100 | 37100 | 37050 | 274 |
| 518 | 20230628 | 100000 | 3544179200 | 37050 | 37050 | 37100 | 37050 | 295 |
| 519 | 20230628 | 095900 | 3533239150 | 37050 | 37050 | 37100 | 37050 | 369 |
| 520 | 20230628 | 095800 | 3519557700 | 37050 | 37050 | 37100 | 37050 | 1358 |
| 521 | 20230628 | 095700 | 3469189750 | 37050 | 37000 | 37050 | 37000 | 690 |
| 522 | 20230628 | 095600 | 3443656100 | 37000 | 37000 | 37000 | 36950 | 502 |
| 523 | 20230628 | 095500 | 3425087500 | 36950 | 36950 | 37000 | 36950 | 494 |
| 524 | 20230628 | 095400 | 3406822550 | 36950 | 37000 | 37000 | 36950 | 661 |
| 525 | 20230628 | 095300 | 3382390300 | 37000 | 37050 | 37050 | 37000 | 467 |
| 526 | 20230628 | 095200 | 3365105650 | 37050 | 37150 | 37200 | 37050 | 2817 |
| 527 | 20230628 | 095100 | 3260455750 | 37150 | 37150 | 37200 | 37150 | 485 |
| 528 | 20230628 | 095000 | 3242415650 | 37150 | 37150 | 37200 | 37150 | 801 |
| 529 | 20230628 | 094900 | 3212643000 | 37150 | 37200 | 37200 | 37100 | 591 |
| 530 | 20230628 | 094800 | 3190681000 | 37200 | 36950 | 37200 | 36950 | 2378 |
| 531 | 20230628 | 094700 | 3102747650 | 36900 | 36950 | 36950 | 36900 | 169 |
| 532 | 20230628 | 094600 | 3096508950 | 36900 | 36950 | 37000 | 36900 | 496 |
| 533 | 20230628 | 094500 | 3078168850 | 36950 | 36850 | 36950 | 36850 | 325 |
| 534 | 20230628 | 094400 | 3066183400 | 36800 | 36600 | 36800 | 36600 | 3515 |
| 535 | 20230628 | 094300 | 2937267850 | 36650 | 36600 | 36650 | 36600 | 530 |
| 536 | 20230628 | 094200 | 2917859400 | 36600 | 36650 | 36750 | 36550 | 545 |
| 537 | 20230628 | 094100 | 2897894750 | 36600 | 36500 | 36600 | 36500 | 2972 |
| 538 | 20230628 | 094000 | 2789240700 | 36550 | 36500 | 36550 | 36500 | 90 |
| 539 | 20230628 | 093900 | 2785954400 | 36500 | 36550 | 36550 | 36500 | 982 |
| 540 | 20230628 | 093800 | 2750093500 | 36550 | 36600 | 36600 | 36550 | 152 |
| 541 | 20230628 | 093700 | 2744537300 | 36600 | 36550 | 36600 | 36500 | 1591 |
| 542 | 20230628 | 093600 | 2686328800 | 36500 | 36500 | 36550 | 36500 | 2573 |
| 543 | 20230628 | 093500 | 2592331050 | 36500 | 36550 | 36550 | 36500 | 1352 |
| 544 | 20230628 | 093400 | 2542972450 | 36550 | 36550 | 36600 | 36500 | 1191 |
| 545 | 20230628 | 093300 | 2499441650 | 36550 | 36650 | 36650 | 36550 | 887 |
| 546 | 20230628 | 093200 | 2466970400 | 36700 | 36700 | 36750 | 36650 | 409 |
| 547 | 20230628 | 093100 | 2451963450 | 36700 | 36700 | 36700 | 36650 | 212 |
| 548 | 20230628 | 093000 | 2444187450 | 36700 | 36750 | 36750 | 36550 | 347 |
| 549 | 20230628 | 092900 | 2431469650 | 36750 | 36550 | 36750 | 36500 | 1992 |
| 550 | 20230628 | 092800 | 2358663100 | 36550 | 36550 | 36600 | 36550 | 1918 |
| 551 | 20230628 | 092700 | 2288547350 | 36600 | 36500 | 36600 | 36500 | 1044 |
| 552 | 20230628 | 092600 | 2250404900 | 36500 | 36500 | 36550 | 36500 | 1299 |
| 553 | 20230628 | 092500 | 2202984400 | 36500 | 36500 | 36550 | 36500 | 1046 |
| 554 | 20230628 | 092400 | 2164795050 | 36500 | 36550 | 36600 | 36500 | 1312 |
| 555 | 20230628 | 092300 | 2116843950 | 36600 | 36600 | 36650 | 36550 | 815 |
| 556 | 20230628 | 092200 | 2087020950 | 36650 | 36650 | 36700 | 36600 | 495 |
| 557 | 20230628 | 092100 | 2068881450 | 36650 | 36700 | 36700 | 36600 | 223 |
| 558 | 20230628 | 092000 | 2060709350 | 36650 | 36550 | 36650 | 36550 | 250 |
| 559 | 20230628 | 091900 | 2051553750 | 36550 | 36600 | 36700 | 36550 | 1712 |
| 560 | 20230628 | 091800 | 1988936300 | 36600 | 36700 | 36750 | 36600 | 1853 |
| 561 | 20230628 | 091700 | 1920966950 | 36750 | 36550 | 36750 | 36550 | 1681 |
| 562 | 20230628 | 091600 | 1859400900 | 36550 | 36600 | 36600 | 36500 | 2769 |
| 563 | 20230628 | 091500 | 1758175100 | 36650 | 36650 | 36650 | 36600 | 1439 |
| 564 | 20230628 | 091400 | 1705477750 | 36700 | 36700 | 36750 | 36650 | 1852 |
| 565 | 20230628 | 091300 | 1637523500 | 36700 | 36900 | 36900 | 36700 | 1927 |
| 566 | 20230628 | 091200 | 1566630000 | 37000 | 37100 | 37100 | 36900 | 8011 |
| 567 | 20230628 | 091100 | 1270079550 | 37100 | 37000 | 37150 | 37000 | 1964 |
| 568 | 20230628 | 091000 | 1197309850 | 37150 | 37150 | 37150 | 36900 | 2355 |
| 569 | 20230628 | 090900 | 1110201850 | 37150 | 37100 | 37200 | 37000 | 1173 |
| 570 | 20230628 | 090800 | 1066667050 | 37050 | 36900 | 37150 | 36750 | 4263 |
| 571 | 20230628 | 090700 | 909326200 | 36900 | 36950 | 36950 | 36850 | 2593 |
| 572 | 20230628 | 090600 | 813621950 | 36950 | 37000 | 37050 | 36950 | 4001 |
| 573 | 20230628 | 090500 | 665573500 | 37000 | 37150 | 37200 | 37000 | 3247 |
| 574 | 20230628 | 090400 | 545226950 | 37200 | 37300 | 37300 | 37200 | 1637 |
| 575 | 20230628 | 090300 | 484316900 | 37250 | 37200 | 37350 | 37200 | 578 |
| 576 | 20230628 | 090200 | 462764700 | 37250 | 37250 | 37350 | 37050 | 3786 |
| 577 | 20230628 | 090100 | 321959150 | 37200 | 37150 | 37250 | 37100 | 2190 |
| 578 | 20230628 | 090000 | 240556300 | 37100 | 37500 | 37550 | 37000 | 6439 |