31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 184300 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 4144 |
| 3 | 20230626 | 184200 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 4 | 20230626 | 184100 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 5 | 20230626 | 184000 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 6 | 20230626 | 183900 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 7 | 20230626 | 183800 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 8 | 20230626 | 183700 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 9 | 20230626 | 183600 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 10 | 20230626 | 183500 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 11 | 20230626 | 183400 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 12 | 20230626 | 183300 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 13 | 20230626 | 183200 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 14 | 20230626 | 183100 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 15 | 20230626 | 183000 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 16 | 20230626 | 182900 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 17 | 20230626 | 182800 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 18 | 20230626 | 182700 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 19 | 20230626 | 182600 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 20 | 20230626 | 182500 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 21 | 20230626 | 182400 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 22 | 20230626 | 182300 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 23 | 20230626 | 182200 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 24 | 20230626 | 182100 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 25 | 20230626 | 182000 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 26 | 20230626 | 181900 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 27 | 20230626 | 181800 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 28 | 20230626 | 181700 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 29 | 20230626 | 181600 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 30 | 20230626 | 181500 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 31 | 20230626 | 181400 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 32 | 20230626 | 181300 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 4144 |
| 33 | 20230626 | 181200 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 34 | 20230626 | 181100 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 35 | 20230626 | 181000 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 36 | 20230626 | 180900 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 37 | 20230626 | 180800 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 38 | 20230626 | 180700 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 39 | 20230626 | 180600 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 40 | 20230626 | 180500 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 41 | 20230626 | 180400 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 42 | 20230626 | 180300 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 43 | 20230626 | 180200 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 44 | 20230626 | 180100 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 45 | 20230626 | 180000 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 46 | 20230626 | 175900 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 47 | 20230626 | 175800 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 48 | 20230626 | 175700 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 49 | 20230626 | 175600 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 50 | 20230626 | 175500 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 51 | 20230626 | 175400 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 52 | 20230626 | 175300 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 53 | 20230626 | 175200 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 54 | 20230626 | 175100 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 55 | 20230626 | 175000 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 56 | 20230626 | 174900 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 57 | 20230626 | 174800 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 58 | 20230626 | 174700 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 59 | 20230626 | 174600 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 60 | 20230626 | 174500 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 61 | 20230626 | 174400 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 62 | 20230626 | 174300 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 4144 |
| 63 | 20230626 | 174200 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 64 | 20230626 | 174100 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 65 | 20230626 | 174000 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 66 | 20230626 | 173900 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 67 | 20230626 | 173800 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 68 | 20230626 | 173700 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 69 | 20230626 | 173600 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 70 | 20230626 | 173500 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 71 | 20230626 | 173400 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 72 | 20230626 | 173300 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 73 | 20230626 | 173200 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 74 | 20230626 | 173100 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 75 | 20230626 | 173000 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 76 | 20230626 | 172900 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 77 | 20230626 | 172800 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 78 | 20230626 | 172700 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 79 | 20230626 | 172600 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 80 | 20230626 | 172500 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 81 | 20230626 | 172400 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 82 | 20230626 | 172300 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 83 | 20230626 | 172200 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 84 | 20230626 | 172100 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 85 | 20230626 | 172000 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 86 | 20230626 | 171900 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 87 | 20230626 | 171800 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 88 | 20230626 | 171700 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 89 | 20230626 | 171600 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 90 | 20230626 | 171500 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 91 | 20230626 | 171400 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 92 | 20230626 | 171300 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 4144 |
| 93 | 20230626 | 171200 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 94 | 20230626 | 171100 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 95 | 20230626 | 171000 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 96 | 20230626 | 170900 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 97 | 20230626 | 170800 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 98 | 20230626 | 170700 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 99 | 20230626 | 170600 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 100 | 20230626 | 170500 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 101 | 20230626 | 170400 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 102 | 20230626 | 170300 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 103 | 20230626 | 170200 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 104 | 20230626 | 170100 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 105 | 20230626 | 170000 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 106 | 20230626 | 165900 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 107 | 20230626 | 165800 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 108 | 20230626 | 165700 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 109 | 20230626 | 165600 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 110 | 20230626 | 165500 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 111 | 20230626 | 165400 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 112 | 20230626 | 165300 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 113 | 20230626 | 165200 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 114 | 20230626 | 165100 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 115 | 20230626 | 165000 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 116 | 20230626 | 164900 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 117 | 20230626 | 164800 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 118 | 20230626 | 164700 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 119 | 20230626 | 164600 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 120 | 20230626 | 164500 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 121 | 20230626 | 164400 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 122 | 20230626 | 164300 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 4144 |
| 123 | 20230626 | 164200 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 124 | 20230626 | 164100 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 125 | 20230626 | 164000 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 126 | 20230626 | 163900 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 127 | 20230626 | 163800 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 128 | 20230626 | 163700 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 129 | 20230626 | 163600 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 130 | 20230626 | 163500 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 131 | 20230626 | 163400 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 132 | 20230626 | 163300 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 133 | 20230626 | 163200 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 134 | 20230626 | 163100 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 135 | 20230626 | 163000 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 136 | 20230626 | 162900 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 137 | 20230626 | 162800 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 138 | 20230626 | 162700 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 139 | 20230626 | 162600 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 140 | 20230626 | 162500 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 141 | 20230626 | 162400 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 142 | 20230626 | 162300 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 143 | 20230626 | 162200 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 144 | 20230626 | 162100 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 145 | 20230626 | 162000 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 146 | 20230626 | 161900 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 147 | 20230626 | 161800 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 148 | 20230626 | 161700 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 149 | 20230626 | 161600 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 150 | 20230626 | 161500 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 151 | 20230626 | 161400 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 152 | 20230626 | 161300 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 4144 |
| 153 | 20230626 | 161200 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 154 | 20230626 | 161100 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 155 | 20230626 | 161000 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 156 | 20230626 | 160900 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 157 | 20230626 | 160800 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 158 | 20230626 | 160700 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 159 | 20230626 | 160600 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 160 | 20230626 | 160500 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 161 | 20230626 | 160400 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 162 | 20230626 | 160300 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 163 | 20230626 | 160200 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 164 | 20230626 | 160100 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 165 | 20230626 | 160000 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 166 | 20230626 | 155900 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 167 | 20230626 | 155800 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 168 | 20230626 | 155700 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 169 | 20230626 | 155600 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 170 | 20230626 | 155500 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 171 | 20230626 | 155400 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 172 | 20230626 | 155300 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 173 | 20230626 | 155200 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 174 | 20230626 | 155100 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 175 | 20230626 | 155000 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 176 | 20230626 | 154900 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 177 | 20230626 | 154800 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 178 | 20230626 | 154700 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 179 | 20230626 | 154600 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 180 | 20230626 | 154500 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 181 | 20230626 | 154400 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 182 | 20230626 | 154300 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 4144 |
| 183 | 20230626 | 154200 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 184 | 20230626 | 154100 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 185 | 20230626 | 154000 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 186 | 20230626 | 153900 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 187 | 20230626 | 153800 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 188 | 20230626 | 153700 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 189 | 20230626 | 153600 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 190 | 20230626 | 153500 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 191 | 20230626 | 153400 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 192 | 20230626 | 153300 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 193 | 20230626 | 153200 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 194 | 20230626 | 153100 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 195 | 20230626 | 153000 | 7983780750 | 35450 | 35450 | 35450 | 35450 | 4144 |
| 196 | 20230626 | 152900 | 7836875950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 197 | 20230626 | 152800 | 7836875950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 198 | 20230626 | 152700 | 7836875950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 199 | 20230626 | 152600 | 7836875950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 200 | 20230626 | 152500 | 7836875950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 201 | 20230626 | 152400 | 7836875950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 202 | 20230626 | 152300 | 7836875950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 203 | 20230626 | 152200 | 7836875950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 204 | 20230626 | 152100 | 7836875950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 205 | 20230626 | 152000 | 7836875950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 206 | 20230626 | 151900 | 7836875950 | 35500 | 35450 | 35500 | 35450 | 204 |
| 207 | 20230626 | 151800 | 7829640400 | 35450 | 35450 | 35500 | 35450 | 520 |
| 208 | 20230626 | 151700 | 7811198850 | 35450 | 35500 | 35500 | 35450 | 129 |
| 209 | 20230626 | 151600 | 7806623550 | 35450 | 35450 | 35550 | 35450 | 1663 |
| 210 | 20230626 | 151500 | 7747600550 | 35500 | 35450 | 35500 | 35450 | 180 |
| 211 | 20230626 | 151400 | 7741216050 | 35450 | 35500 | 35500 | 35450 | 423 |
| 212 | 20230626 | 151300 | 7726217750 | 35450 | 35450 | 35500 | 35450 | 168 |
| 213 | 20230626 | 151200 | 7720258650 | 35450 | 35400 | 35450 | 35400 | 623 |
| 214 | 20230626 | 151100 | 7698181450 | 35400 | 35450 | 35450 | 35400 | 29 |
| 215 | 20230626 | 151000 | 7697153850 | 35400 | 35450 | 35450 | 35400 | 242 |
| 216 | 20230626 | 150900 | 7688583200 | 35450 | 35450 | 35450 | 35400 | 263 |
| 217 | 20230626 | 150800 | 7679265800 | 35400 | 35450 | 35450 | 35400 | 64 |
| 218 | 20230626 | 150700 | 7676997600 | 35400 | 35450 | 35450 | 35400 | 159 |
| 219 | 20230626 | 150600 | 7671364950 | 35400 | 35400 | 35450 | 35400 | 131 |
| 220 | 20230626 | 150500 | 7666725000 | 35400 | 35450 | 35450 | 35400 | 176 |
| 221 | 20230626 | 150400 | 7660491350 | 35400 | 35400 | 35400 | 35350 | 136 |
| 222 | 20230626 | 150300 | 7655680800 | 35400 | 35450 | 35450 | 35400 | 354 |
| 223 | 20230626 | 150200 | 7643141250 | 35400 | 35400 | 35450 | 35400 | 364 |
| 224 | 20230626 | 150100 | 7630255350 | 35400 | 35450 | 35500 | 35400 | 259 |
| 225 | 20230626 | 150000 | 7621078950 | 35450 | 35500 | 35500 | 35400 | 243 |
| 226 | 20230626 | 145900 | 7612465950 | 35500 | 35450 | 35500 | 35400 | 75 |
| 227 | 20230626 | 145800 | 7609807000 | 35450 | 35450 | 35450 | 35400 | 591 |
| 228 | 20230626 | 145700 | 7588856450 | 35500 | 35500 | 35500 | 35450 | 216 |
| 229 | 20230626 | 145600 | 7581191500 | 35450 | 35450 | 35500 | 35450 | 144 |
| 230 | 20230626 | 145500 | 7576084600 | 35500 | 35450 | 35500 | 35450 | 118 |
| 231 | 20230626 | 145400 | 7571897100 | 35500 | 35500 | 35500 | 35450 | 153 |
| 232 | 20230626 | 145300 | 7566466400 | 35450 | 35500 | 35500 | 35450 | 418 |
| 233 | 20230626 | 145200 | 7551627950 | 35450 | 35500 | 35500 | 35450 | 105 |
| 234 | 20230626 | 145100 | 7547904050 | 35500 | 35500 | 35500 | 35450 | 131 |
| 235 | 20230626 | 145000 | 7543254000 | 35450 | 35450 | 35500 | 35450 | 74 |
| 236 | 20230626 | 144900 | 7540627700 | 35500 | 35450 | 35500 | 35450 | 799 |
| 237 | 20230626 | 144800 | 7512275450 | 35450 | 35450 | 35500 | 35400 | 170 |
| 238 | 20230626 | 144700 | 7506245900 | 35450 | 35450 | 35450 | 35400 | 54 |
| 239 | 20230626 | 144600 | 7504332700 | 35450 | 35400 | 35500 | 35400 | 129 |
| 240 | 20230626 | 144500 | 7499758400 | 35500 | 35500 | 35550 | 35400 | 525 |
| 241 | 20230626 | 144400 | 7481132500 | 35500 | 35450 | 35500 | 35450 | 112 |
| 242 | 20230626 | 144300 | 7477157250 | 35450 | 35450 | 35500 | 35450 | 31 |
| 243 | 20230626 | 144200 | 7476057350 | 35450 | 35450 | 35550 | 35450 | 336 |
| 244 | 20230626 | 144100 | 7464136850 | 35450 | 35400 | 35450 | 35400 | 355 |
| 245 | 20230626 | 144000 | 7451552250 | 35400 | 35400 | 35450 | 35400 | 173 |
| 246 | 20230626 | 143900 | 7445420000 | 35550 | 35500 | 35550 | 35450 | 277 |
| 247 | 20230626 | 143800 | 7435589250 | 35450 | 35450 | 35500 | 35450 | 958 |
| 248 | 20230626 | 143700 | 7401623350 | 35450 | 35450 | 35500 | 35450 | 124 |
| 249 | 20230626 | 143600 | 7397222050 | 35450 | 35400 | 35550 | 35400 | 193 |
| 250 | 20230626 | 143500 | 7390376400 | 35550 | 35350 | 35550 | 35350 | 366 |
| 251 | 20230626 | 143400 | 7377410850 | 35350 | 35350 | 35400 | 35350 | 160 |
| 252 | 20230626 | 143300 | 7371751600 | 35400 | 35400 | 35400 | 35350 | 102 |
| 253 | 20230626 | 143200 | 7368141300 | 35350 | 35400 | 35400 | 35350 | 170 |
| 254 | 20230626 | 143100 | 7362126500 | 35350 | 35400 | 35400 | 35350 | 111 |
| 255 | 20230626 | 143000 | 7358198550 | 35350 | 35350 | 35400 | 35350 | 62 |
| 256 | 20230626 | 142900 | 7356004400 | 35400 | 35350 | 35400 | 35350 | 110 |
| 257 | 20230626 | 142800 | 7352110850 | 35400 | 35450 | 35450 | 35350 | 1971 |
| 258 | 20230626 | 142700 | 7282382750 | 35500 | 35450 | 35500 | 35400 | 750 |
| 259 | 20230626 | 142600 | 7255792550 | 35500 | 35450 | 35550 | 35450 | 479 |
| 260 | 20230626 | 142500 | 7238798950 | 35500 | 35450 | 35550 | 35450 | 254 |
| 261 | 20230626 | 142400 | 7229780800 | 35450 | 35500 | 35500 | 35450 | 333 |
| 262 | 20230626 | 142300 | 7217961450 | 35450 | 35550 | 35550 | 35450 | 62 |
| 263 | 20230626 | 142200 | 7215761050 | 35550 | 35550 | 35600 | 35500 | 508 |
| 264 | 20230626 | 142100 | 7197717300 | 35600 | 35550 | 35600 | 35500 | 58 |
| 265 | 20230626 | 142000 | 7195655600 | 35550 | 35550 | 35550 | 35500 | 710 |
| 266 | 20230626 | 141900 | 7170422850 | 35550 | 35550 | 35550 | 35500 | 206 |
| 267 | 20230626 | 141800 | 7163104000 | 35550 | 35550 | 35550 | 35500 | 266 |
| 268 | 20230626 | 141700 | 7153648200 | 35500 | 35500 | 35550 | 35500 | 140 |
| 269 | 20230626 | 141600 | 7148674050 | 35550 | 35500 | 35550 | 35500 | 363 |
| 270 | 20230626 | 141500 | 7135783300 | 35500 | 35550 | 35550 | 35500 | 149 |
| 271 | 20230626 | 141400 | 7130489200 | 35500 | 35500 | 35550 | 35500 | 143 |
| 272 | 20230626 | 141300 | 7125410650 | 35500 | 35550 | 35550 | 35450 | 92 |
| 273 | 20230626 | 141200 | 7122144900 | 35500 | 35550 | 35550 | 35450 | 213 |
| 274 | 20230626 | 141100 | 7114581800 | 35450 | 35400 | 35450 | 35400 | 187 |
| 275 | 20230626 | 141000 | 7107953250 | 35450 | 35400 | 35450 | 35400 | 173 |
| 276 | 20230626 | 140900 | 7101821500 | 35450 | 35450 | 35450 | 35400 | 81 |
| 277 | 20230626 | 140800 | 7098950450 | 35450 | 35500 | 35550 | 35400 | 351 |
| 278 | 20230626 | 140700 | 7086499150 | 35550 | 35450 | 35550 | 35450 | 168 |
| 279 | 20230626 | 140600 | 7080534200 | 35500 | 35450 | 35500 | 35450 | 126 |
| 280 | 20230626 | 140500 | 7076062100 | 35500 | 35500 | 35500 | 35450 | 129 |
| 281 | 20230626 | 140400 | 7071483250 | 35450 | 35450 | 35500 | 35450 | 115 |
| 282 | 20230626 | 140300 | 7067401300 | 35450 | 35500 | 35500 | 35450 | 140 |
| 283 | 20230626 | 140200 | 7062433300 | 35450 | 35450 | 35500 | 35400 | 88 |
| 284 | 20230626 | 140100 | 7059312450 | 35450 | 35400 | 35450 | 35400 | 95 |
| 285 | 20230626 | 140000 | 7055945800 | 35400 | 35450 | 35450 | 35400 | 173 |
| 286 | 20230626 | 135900 | 7049816400 | 35400 | 35500 | 35500 | 35400 | 1312 |
| 287 | 20230626 | 135800 | 7003312550 | 35450 | 35450 | 35500 | 35450 | 129 |
| 288 | 20230626 | 135700 | 6998734200 | 35500 | 35450 | 35500 | 35450 | 189 |
| 289 | 20230626 | 135600 | 6992027700 | 35450 | 35450 | 35500 | 35450 | 132 |
| 290 | 20230626 | 135500 | 6987344600 | 35450 | 35550 | 35550 | 35450 | 199 |
| 291 | 20230626 | 135400 | 6980285600 | 35500 | 35500 | 35550 | 35450 | 207 |
| 292 | 20230626 | 135300 | 6972936000 | 35550 | 35500 | 35550 | 35450 | 120 |
| 293 | 20230626 | 135200 | 6968674500 | 35500 | 35450 | 35550 | 35450 | 37 |
| 294 | 20230626 | 135100 | 6967360050 | 35500 | 35500 | 35550 | 35450 | 233 |
| 295 | 20230626 | 135000 | 6959086150 | 35500 | 35500 | 35500 | 35450 | 105 |
| 296 | 20230626 | 134900 | 6955359050 | 35500 | 35500 | 35500 | 35450 | 26 |
| 297 | 20230626 | 134800 | 6954436350 | 35500 | 35500 | 35500 | 35450 | 143 |
| 298 | 20230626 | 134700 | 6949361700 | 35450 | 35450 | 35500 | 35450 | 110 |
| 299 | 20230626 | 134600 | 6945457650 | 35500 | 35450 | 35550 | 35450 | 282 |
| 300 | 20230626 | 134500 | 6935444550 | 35450 | 35550 | 35550 | 35450 | 100 |
| 301 | 20230626 | 134400 | 6931897750 | 35550 | 35500 | 35550 | 35450 | 476 |
| 302 | 20230626 | 134300 | 6914995500 | 35550 | 35600 | 35600 | 35500 | 124 |
| 303 | 20230626 | 134200 | 6910585800 | 35500 | 35600 | 35600 | 35500 | 196 |
| 304 | 20230626 | 134100 | 6903616900 | 35600 | 35550 | 35600 | 35500 | 240 |
| 305 | 20230626 | 134000 | 6895082550 | 35500 | 35500 | 35550 | 35500 | 100 |
| 306 | 20230626 | 133900 | 6891528400 | 35550 | 35500 | 35550 | 35500 | 73 |
| 307 | 20230626 | 133800 | 6888933600 | 35500 | 35450 | 35500 | 35450 | 397 |
| 308 | 20230626 | 133700 | 6874840500 | 35450 | 35500 | 35500 | 35450 | 241 |
| 309 | 20230626 | 133600 | 6866294900 | 35500 | 35500 | 35500 | 35450 | 259 |
| 310 | 20230626 | 133500 | 6857109350 | 35500 | 35550 | 35550 | 35450 | 1004 |
| 311 | 20230626 | 133400 | 6821447150 | 35600 | 35550 | 35600 | 35550 | 409 |
| 312 | 20230626 | 133300 | 6806901350 | 35600 | 35600 | 35600 | 35550 | 188 |
| 313 | 20230626 | 133200 | 6800214550 | 35600 | 35550 | 35600 | 35550 | 157 |
| 314 | 20230626 | 133100 | 6794625500 | 35600 | 35600 | 35600 | 35550 | 88 |
| 315 | 20230626 | 133000 | 6791494100 | 35550 | 35550 | 35600 | 35550 | 67 |
| 316 | 20230626 | 132900 | 6789109400 | 35550 | 35550 | 35600 | 35550 | 194 |
| 317 | 20230626 | 132800 | 6782208650 | 35500 | 35550 | 35600 | 35500 | 46 |
| 318 | 20230626 | 132700 | 6780572850 | 35600 | 35600 | 35600 | 35500 | 67 |
| 319 | 20230626 | 132600 | 6778189900 | 35500 | 35550 | 35600 | 35500 | 569 |
| 320 | 20230626 | 132500 | 6757961100 | 35600 | 35600 | 35600 | 35550 | 191 |
| 321 | 20230626 | 132400 | 6751161550 | 35550 | 35600 | 35600 | 35550 | 420 |
| 322 | 20230626 | 132300 | 6736209650 | 35600 | 35600 | 35600 | 35550 | 95 |
| 323 | 20230626 | 132200 | 6732827700 | 35600 | 35550 | 35600 | 35550 | 119 |
| 324 | 20230626 | 132100 | 6728591400 | 35600 | 35600 | 35600 | 35550 | 36 |
| 325 | 20230626 | 132000 | 6727309850 | 35600 | 35600 | 35600 | 35550 | 120 |
| 326 | 20230626 | 131900 | 6723038200 | 35600 | 35600 | 35600 | 35550 | 122 |
| 327 | 20230626 | 131800 | 6718695050 | 35550 | 35500 | 35550 | 35500 | 431 |
| 328 | 20230626 | 131700 | 6703373150 | 35550 | 35600 | 35600 | 35500 | 252 |
| 329 | 20230626 | 131600 | 6694417150 | 35600 | 35550 | 35600 | 35500 | 474 |
| 330 | 20230626 | 131500 | 6677560600 | 35600 | 35600 | 35600 | 35450 | 1965 |
| 331 | 20230626 | 131400 | 6607779300 | 35600 | 35600 | 35600 | 35550 | 352 |
| 332 | 20230626 | 131300 | 6595248500 | 35600 | 35550 | 35600 | 35550 | 478 |
| 333 | 20230626 | 131200 | 6578249750 | 35550 | 35600 | 35600 | 35550 | 133 |
| 334 | 20230626 | 131100 | 6573515600 | 35550 | 35650 | 35650 | 35550 | 370 |
| 335 | 20230626 | 131000 | 6560341300 | 35650 | 35600 | 35700 | 35600 | 546 |
| 336 | 20230626 | 130900 | 6540886250 | 35600 | 35700 | 35700 | 35550 | 867 |
| 337 | 20230626 | 130800 | 6510006100 | 35650 | 35700 | 35700 | 35650 | 105 |
| 338 | 20230626 | 130700 | 6506258050 | 35700 | 35700 | 35700 | 35650 | 166 |
| 339 | 20230626 | 130600 | 6500333850 | 35700 | 35700 | 35700 | 35650 | 246 |
| 340 | 20230626 | 130500 | 6491552000 | 35650 | 35700 | 35700 | 35650 | 305 |
| 341 | 20230626 | 130400 | 6480676150 | 35700 | 35700 | 35700 | 35650 | 427 |
| 342 | 20230626 | 130300 | 6465449600 | 35700 | 35700 | 35700 | 35650 | 106 |
| 343 | 20230626 | 130200 | 6461665850 | 35700 | 35700 | 35750 | 35650 | 184 |
| 344 | 20230626 | 130100 | 6455099150 | 35650 | 35750 | 35750 | 35600 | 2384 |
| 345 | 20230626 | 130000 | 6370096600 | 35900 | 35900 | 35900 | 35750 | 200 |
| 346 | 20230626 | 125900 | 6362932000 | 35800 | 35800 | 35800 | 35800 | 84 |
| 347 | 20230626 | 125800 | 6359924800 | 35800 | 35750 | 35800 | 35750 | 148 |
| 348 | 20230626 | 125700 | 6354629000 | 35750 | 35800 | 35900 | 35750 | 168 |
| 349 | 20230626 | 125600 | 6348610150 | 35800 | 35900 | 35900 | 35750 | 1401 |
| 350 | 20230626 | 125500 | 6298495300 | 35900 | 35900 | 35900 | 35900 | 162 |
| 351 | 20230626 | 125400 | 6292679500 | 35850 | 35850 | 35900 | 35850 | 146 |
| 352 | 20230626 | 125300 | 6287444600 | 35850 | 35850 | 35850 | 35850 | 125 |
| 353 | 20230626 | 125200 | 6282963350 | 35850 | 35850 | 35850 | 35850 | 92 |
| 354 | 20230626 | 125100 | 6279665150 | 35850 | 35850 | 35850 | 35800 | 185 |
| 355 | 20230626 | 125000 | 6273034400 | 35850 | 35850 | 35850 | 35850 | 12 |
| 356 | 20230626 | 124900 | 6272604200 | 35800 | 35850 | 35900 | 35800 | 352 |
| 357 | 20230626 | 124800 | 6259985400 | 35850 | 35750 | 35850 | 35750 | 103 |
| 358 | 20230626 | 124700 | 6256296450 | 35850 | 35850 | 35850 | 35800 | 144 |
| 359 | 20230626 | 124600 | 6251138300 | 35850 | 35800 | 35850 | 35800 | 140 |
| 360 | 20230626 | 124500 | 6246121350 | 35850 | 35850 | 35850 | 35800 | 180 |
| 361 | 20230626 | 124400 | 6239675900 | 35800 | 35850 | 35850 | 35800 | 142 |
| 362 | 20230626 | 124300 | 6234586200 | 35850 | 35850 | 35850 | 35800 | 81 |
| 363 | 20230626 | 124200 | 6231682750 | 35800 | 35850 | 35900 | 35800 | 413 |
| 364 | 20230626 | 124100 | 6216891700 | 35800 | 35850 | 35850 | 35800 | 209 |
| 365 | 20230626 | 124000 | 6209399250 | 35850 | 35850 | 35850 | 35800 | 446 |
| 366 | 20230626 | 123900 | 6193424650 | 35800 | 35850 | 35900 | 35800 | 48 |
| 367 | 20230626 | 123800 | 6191702450 | 35850 | 35900 | 35950 | 35800 | 224 |
| 368 | 20230626 | 123700 | 6183666050 | 35950 | 35900 | 35950 | 35850 | 253 |
| 369 | 20230626 | 123600 | 6174583200 | 35900 | 35900 | 35900 | 35900 | 84 |
| 370 | 20230626 | 123500 | 6171567600 | 35900 | 35850 | 35900 | 35850 | 459 |
| 371 | 20230626 | 123400 | 6155093950 | 35850 | 35850 | 35850 | 35800 | 126 |
| 372 | 20230626 | 123300 | 6150579550 | 35800 | 35850 | 35850 | 35800 | 21 |
| 373 | 20230626 | 123200 | 6149826850 | 35850 | 35850 | 35850 | 35850 | 101 |
| 374 | 20230626 | 123100 | 6146206000 | 35850 | 35800 | 35850 | 35800 | 190 |
| 375 | 20230626 | 123000 | 6139400250 | 35850 | 35850 | 35850 | 35800 | 87 |
| 376 | 20230626 | 122900 | 6136282000 | 35850 | 35900 | 35900 | 35850 | 197 |
| 377 | 20230626 | 122800 | 6129215500 | 35850 | 35850 | 35900 | 35850 | 70 |
| 378 | 20230626 | 122700 | 6126703300 | 35900 | 35900 | 35900 | 35850 | 247 |
| 379 | 20230626 | 122600 | 6117845600 | 35850 | 35900 | 35900 | 35850 | 13 |
| 380 | 20230626 | 122500 | 6117379450 | 35900 | 35900 | 35900 | 35850 | 136 |
| 381 | 20230626 | 122400 | 6112499200 | 35850 | 35850 | 35900 | 35800 | 930 |
| 382 | 20230626 | 122300 | 6079158800 | 35850 | 35850 | 35850 | 35800 | 213 |
| 383 | 20230626 | 122200 | 6071532750 | 35850 | 35850 | 35850 | 35800 | 109 |
| 384 | 20230626 | 122100 | 6067625400 | 35850 | 35850 | 35850 | 35850 | 60 |
| 385 | 20230626 | 122000 | 6065474400 | 35850 | 35850 | 35850 | 35800 | 73 |
| 386 | 20230626 | 121900 | 6062858100 | 35850 | 35850 | 35850 | 35800 | 78 |
| 387 | 20230626 | 121800 | 6060062100 | 35850 | 35900 | 35900 | 35800 | 883 |
| 388 | 20230626 | 121700 | 6028401000 | 35900 | 35900 | 35900 | 35850 | 162 |
| 389 | 20230626 | 121600 | 6022589550 | 35900 | 35900 | 35900 | 35850 | 106 |
| 390 | 20230626 | 121500 | 6018785150 | 35900 | 35900 | 35900 | 35850 | 106 |
| 391 | 20230626 | 121400 | 6014982900 | 35900 | 35900 | 35950 | 35900 | 223 |
| 392 | 20230626 | 121300 | 6006976600 | 35950 | 35950 | 35950 | 35900 | 237 |
| 393 | 20230626 | 121200 | 5998457800 | 35950 | 35950 | 35950 | 35950 | 46 |
| 394 | 20230626 | 121100 | 5996804100 | 35950 | 35900 | 35950 | 35850 | 153 |
| 395 | 20230626 | 121000 | 5991313650 | 35900 | 35950 | 35950 | 35900 | 274 |
| 396 | 20230626 | 120900 | 5981471550 | 35900 | 35900 | 35950 | 35900 | 131 |
| 397 | 20230626 | 120800 | 5976766850 | 35900 | 35900 | 35950 | 35900 | 141 |
| 398 | 20230626 | 120700 | 5971703400 | 35950 | 35900 | 35950 | 35900 | 128 |
| 399 | 20230626 | 120600 | 5967104150 | 35900 | 35900 | 35950 | 35900 | 96 |
| 400 | 20230626 | 120500 | 5963655050 | 35900 | 35950 | 35950 | 35900 | 76 |
| 401 | 20230626 | 120400 | 5960925550 | 35900 | 35950 | 35950 | 35900 | 140 |
| 402 | 20230626 | 120300 | 5955894750 | 35950 | 35850 | 35950 | 35850 | 689 |
| 403 | 20230626 | 120200 | 5931181150 | 35900 | 35900 | 35950 | 35900 | 151 |
| 404 | 20230626 | 120100 | 5925760200 | 35850 | 35950 | 35950 | 35850 | 934 |
| 405 | 20230626 | 120000 | 5892226800 | 35950 | 35950 | 35950 | 35900 | 161 |
| 406 | 20230626 | 115900 | 5886439050 | 35950 | 35950 | 35950 | 35900 | 85 |
| 407 | 20230626 | 115800 | 5883383750 | 36000 | 36000 | 36000 | 35950 | 295 |
| 408 | 20230626 | 115700 | 5872767800 | 35950 | 36000 | 36000 | 35950 | 140 |
| 409 | 20230626 | 115600 | 5867729450 | 36000 | 36000 | 36000 | 35950 | 70 |
| 410 | 20230626 | 115500 | 5865210450 | 36000 | 35950 | 36000 | 35950 | 264 |
| 411 | 20230626 | 115400 | 5855709950 | 36000 | 36000 | 36050 | 36000 | 349 |
| 412 | 20230626 | 115300 | 5843145300 | 36000 | 36000 | 36000 | 35950 | 532 |
| 413 | 20230626 | 115200 | 5824006300 | 35950 | 36000 | 36000 | 35950 | 412 |
| 414 | 20230626 | 115100 | 5809184650 | 36000 | 36000 | 36000 | 35950 | 388 |
| 415 | 20230626 | 115000 | 5795216700 | 36000 | 36000 | 36000 | 35950 | 258 |
| 416 | 20230626 | 114900 | 5785928750 | 35950 | 35950 | 36000 | 35950 | 295 |
| 417 | 20230626 | 114800 | 5775310650 | 36000 | 36000 | 36000 | 36000 | 203 |
| 418 | 20230626 | 114700 | 5768002650 | 36000 | 36000 | 36000 | 36000 | 119 |
| 419 | 20230626 | 114600 | 5763718650 | 36000 | 36000 | 36000 | 36000 | 83 |
| 420 | 20230626 | 114500 | 5760730650 | 36000 | 36050 | 36050 | 36000 | 682 |
| 421 | 20230626 | 114400 | 5736178250 | 36000 | 36050 | 36050 | 36000 | 299 |
| 422 | 20230626 | 114300 | 5725404900 | 36000 | 36050 | 36050 | 36000 | 121 |
| 423 | 20230626 | 114200 | 5721045750 | 36000 | 36050 | 36050 | 36000 | 597 |
| 424 | 20230626 | 114100 | 5699529100 | 36050 | 36000 | 36050 | 36000 | 573 |
| 425 | 20230626 | 114000 | 5678874000 | 36000 | 36000 | 36050 | 36000 | 4360 |
| 426 | 20230626 | 113900 | 5521911900 | 36000 | 35950 | 36000 | 35900 | 2781 |
| 427 | 20230626 | 113800 | 5421949050 | 35950 | 35950 | 35950 | 35900 | 1187 |
| 428 | 20230626 | 113700 | 5379277450 | 35950 | 35950 | 35950 | 35900 | 735 |
| 429 | 20230626 | 113600 | 5352864500 | 35950 | 35950 | 35950 | 35900 | 903 |
| 430 | 20230626 | 113500 | 5320401900 | 35900 | 35900 | 35950 | 35900 | 1321 |
| 431 | 20230626 | 113400 | 5272940500 | 35900 | 35900 | 35950 | 35900 | 4692 |
| 432 | 20230626 | 113300 | 5104480450 | 35900 | 35800 | 35900 | 35800 | 8070 |
| 433 | 20230626 | 113200 | 4815161600 | 35800 | 35800 | 35850 | 35800 | 617 |
| 434 | 20230626 | 113100 | 4793070450 | 35800 | 35800 | 35800 | 35800 | 2733 |
| 435 | 20230626 | 113000 | 4695229050 | 35800 | 35800 | 35800 | 35800 | 1717 |
| 436 | 20230626 | 112900 | 4633760450 | 35800 | 35750 | 35800 | 35700 | 380 |
| 437 | 20230626 | 112800 | 4620170050 | 35800 | 35800 | 35800 | 35750 | 388 |
| 438 | 20230626 | 112700 | 4606282650 | 35800 | 35750 | 35800 | 35750 | 3478 |
| 439 | 20230626 | 112600 | 4481933650 | 35700 | 35750 | 35750 | 35700 | 126 |
| 440 | 20230626 | 112500 | 4477431000 | 35700 | 35700 | 35750 | 35650 | 290 |
| 441 | 20230626 | 112400 | 4467077750 | 35650 | 35750 | 35750 | 35650 | 94 |
| 442 | 20230626 | 112300 | 4463717650 | 35750 | 35750 | 35750 | 35650 | 473 |
| 443 | 20230626 | 112200 | 4446841800 | 35750 | 35700 | 35750 | 35700 | 264 |
| 444 | 20230626 | 112100 | 4437408250 | 35750 | 35750 | 35750 | 35750 | 112 |
| 445 | 20230626 | 112000 | 4433404250 | 35700 | 35700 | 35750 | 35700 | 411 |
| 446 | 20230626 | 111900 | 4418729200 | 35750 | 35700 | 35750 | 35700 | 372 |
| 447 | 20230626 | 111800 | 4405434050 | 35700 | 35700 | 35750 | 35700 | 740 |
| 448 | 20230626 | 111700 | 4379012100 | 35750 | 35750 | 35750 | 35700 | 220 |
| 449 | 20230626 | 111600 | 4371152550 | 35700 | 35750 | 35750 | 35700 | 263 |
| 450 | 20230626 | 111500 | 4361751750 | 35700 | 35750 | 35750 | 35700 | 272 |
| 451 | 20230626 | 111400 | 4352030800 | 35750 | 35750 | 35750 | 35700 | 153 |
| 452 | 20230626 | 111300 | 4346566400 | 35750 | 35700 | 35750 | 35700 | 863 |
| 453 | 20230626 | 111200 | 4315754600 | 35600 | 35650 | 35700 | 35600 | 457 |
| 454 | 20230626 | 111100 | 4299468700 | 35650 | 35700 | 35700 | 35650 | 723 |
| 455 | 20230626 | 111000 | 4273690600 | 35700 | 35700 | 35700 | 35650 | 183 |
| 456 | 20230626 | 110900 | 4267158850 | 35700 | 35700 | 35700 | 35700 | 160 |
| 457 | 20230626 | 110800 | 4261446850 | 35700 | 35700 | 35700 | 35650 | 105 |
| 458 | 20230626 | 110700 | 4257699100 | 35700 | 35700 | 35700 | 35650 | 206 |
| 459 | 20230626 | 110600 | 4250345150 | 35750 | 35750 | 35750 | 35650 | 365 |
| 460 | 20230626 | 110500 | 4237306500 | 35700 | 35750 | 35750 | 35700 | 675 |
| 461 | 20230626 | 110400 | 4213202350 | 35750 | 35750 | 35750 | 35700 | 52 |
| 462 | 20230626 | 110300 | 4211343400 | 35700 | 35750 | 35750 | 35700 | 220 |
| 463 | 20230626 | 110200 | 4203478850 | 35700 | 35700 | 35750 | 35700 | 1003 |
| 464 | 20230626 | 110100 | 4167668350 | 35700 | 35700 | 35700 | 35650 | 235 |
| 465 | 20230626 | 110000 | 4159279100 | 35650 | 35700 | 35700 | 35650 | 262 |
| 466 | 20230626 | 105900 | 4149926650 | 35650 | 35650 | 35700 | 35600 | 341 |
| 467 | 20230626 | 105800 | 4137760800 | 35650 | 35700 | 35700 | 35650 | 397 |
| 468 | 20230626 | 105700 | 4123604850 | 35700 | 35650 | 35700 | 35650 | 623 |
| 469 | 20230626 | 105600 | 4101389500 | 35650 | 35650 | 35650 | 35600 | 94 |
| 470 | 20230626 | 105500 | 4098039950 | 35650 | 35600 | 35650 | 35600 | 117 |
| 471 | 20230626 | 105400 | 4093870450 | 35650 | 35600 | 35650 | 35600 | 295 |
| 472 | 20230626 | 105300 | 4083364000 | 35600 | 35600 | 35700 | 35600 | 531 |
| 473 | 20230626 | 105200 | 4064454850 | 35650 | 35700 | 35750 | 35650 | 201 |
| 474 | 20230626 | 105100 | 4057287100 | 35700 | 35700 | 35750 | 35700 | 318 |
| 475 | 20230626 | 105000 | 4045932750 | 35700 | 35700 | 35750 | 35650 | 383 |
| 476 | 20230626 | 104900 | 4032261800 | 35700 | 35750 | 35750 | 35700 | 877 |
| 477 | 20230626 | 104800 | 4000921350 | 35750 | 35750 | 35750 | 35700 | 1081 |
| 478 | 20230626 | 104700 | 3962286500 | 35700 | 35750 | 35750 | 35700 | 1551 |
| 479 | 20230626 | 104600 | 3906853650 | 35700 | 35700 | 35750 | 35700 | 2267 |
| 480 | 20230626 | 104500 | 3825886750 | 35700 | 35700 | 35700 | 35650 | 905 |
| 481 | 20230626 | 104400 | 3793579150 | 35700 | 35550 | 35700 | 35550 | 176 |
| 482 | 20230626 | 104300 | 3787308800 | 35550 | 35550 | 35600 | 35550 | 1373 |
| 483 | 20230626 | 104200 | 3738496250 | 35600 | 35650 | 35700 | 35600 | 354 |
| 484 | 20230626 | 104100 | 3725883250 | 35700 | 35650 | 35700 | 35650 | 576 |
| 485 | 20230626 | 104000 | 3705340150 | 35650 | 35650 | 35650 | 35600 | 213 |
| 486 | 20230626 | 103900 | 3697748300 | 35600 | 35650 | 35650 | 35600 | 79 |
| 487 | 20230626 | 103800 | 3694933050 | 35650 | 35550 | 35650 | 35550 | 231 |
| 488 | 20230626 | 103700 | 3686710050 | 35600 | 35600 | 35650 | 35600 | 375 |
| 489 | 20230626 | 103600 | 3673357700 | 35600 | 35650 | 35650 | 35600 | 420 |
| 490 | 20230626 | 103500 | 3658400000 | 35650 | 35700 | 35750 | 35650 | 1134 |
| 491 | 20230626 | 103400 | 3617945800 | 35700 | 35700 | 35750 | 35700 | 785 |
| 492 | 20230626 | 103300 | 3589914300 | 35750 | 35750 | 35750 | 35700 | 205 |
| 493 | 20230626 | 103200 | 3582586800 | 35750 | 35750 | 35750 | 35700 | 308 |
| 494 | 20230626 | 103100 | 3571586500 | 35700 | 35700 | 35750 | 35700 | 637 |
| 495 | 20230626 | 103000 | 3548826750 | 35700 | 35750 | 35750 | 35700 | 475 |
| 496 | 20230626 | 102900 | 3531850000 | 35750 | 35700 | 35750 | 35700 | 2155 |
| 497 | 20230626 | 102800 | 3454914650 | 35700 | 35600 | 35700 | 35600 | 2963 |
| 498 | 20230626 | 102700 | 3349253800 | 35650 | 35650 | 35650 | 35600 | 424 |
| 499 | 20230626 | 102600 | 3334141650 | 35600 | 35600 | 35650 | 35600 | 612 |
| 500 | 20230626 | 102500 | 3312332400 | 35650 | 35650 | 35650 | 35600 | 484 |
| 501 | 20230626 | 102400 | 3295079850 | 35650 | 35650 | 35650 | 35600 | 672 |
| 502 | 20230626 | 102300 | 3271143950 | 35650 | 35600 | 35650 | 35600 | 1750 |
| 503 | 20230626 | 102200 | 3208827350 | 35600 | 35600 | 35600 | 35550 | 262 |
| 504 | 20230626 | 102100 | 3199500300 | 35600 | 35600 | 35600 | 35550 | 323 |
| 505 | 20230626 | 102000 | 3188007000 | 35550 | 35600 | 35600 | 35550 | 355 |
| 506 | 20230626 | 101900 | 3175377150 | 35550 | 35550 | 35600 | 35550 | 2319 |
| 507 | 20230626 | 101800 | 3092863850 | 35550 | 35500 | 35550 | 35500 | 491 |
| 508 | 20230626 | 101700 | 3075431650 | 35450 | 35500 | 35500 | 35450 | 256 |
| 509 | 20230626 | 101600 | 3066346750 | 35500 | 35400 | 35500 | 35350 | 4646 |
| 510 | 20230626 | 101500 | 2901843600 | 35350 | 35400 | 35400 | 35350 | 451 |
| 511 | 20230626 | 101400 | 2885888200 | 35400 | 35400 | 35400 | 35300 | 311 |
| 512 | 20230626 | 101300 | 2874892900 | 35350 | 35400 | 35400 | 35350 | 381 |
| 513 | 20230626 | 101200 | 2861408950 | 35350 | 35400 | 35400 | 35350 | 262 |
| 514 | 20230626 | 101100 | 2852138700 | 35300 | 35400 | 35400 | 35300 | 341 |
| 515 | 20230626 | 101000 | 2840075100 | 35400 | 35400 | 35400 | 35350 | 325 |
| 516 | 20230626 | 100900 | 2828577000 | 35400 | 35400 | 35400 | 35400 | 331 |
| 517 | 20230626 | 100800 | 2816859600 | 35400 | 35400 | 35450 | 35350 | 327 |
| 518 | 20230626 | 100700 | 2805288550 | 35400 | 35400 | 35400 | 35350 | 735 |
| 519 | 20230626 | 100600 | 2779293300 | 35400 | 35400 | 35450 | 35400 | 658 |
| 520 | 20230626 | 100500 | 2755999800 | 35400 | 35450 | 35450 | 35350 | 241 |
| 521 | 20230626 | 100400 | 2747460050 | 35450 | 35450 | 35450 | 35400 | 278 |
| 522 | 20230626 | 100300 | 2737609600 | 35400 | 35400 | 35450 | 35400 | 102 |
| 523 | 20230626 | 100200 | 2733996750 | 35350 | 35450 | 35450 | 35350 | 254 |
| 524 | 20230626 | 100100 | 2724997000 | 35450 | 35450 | 35450 | 35400 | 394 |
| 525 | 20230626 | 100000 | 2711040100 | 35450 | 35500 | 35550 | 35400 | 183 |
| 526 | 20230626 | 095900 | 2704548650 | 35500 | 35550 | 35550 | 35450 | 1518 |
| 527 | 20230626 | 095800 | 2650705600 | 35550 | 35550 | 35550 | 35550 | 247 |
| 528 | 20230626 | 095700 | 2641924750 | 35550 | 35550 | 35550 | 35550 | 460 |
| 529 | 20230626 | 095600 | 2625571750 | 35550 | 35550 | 35550 | 35500 | 313 |
| 530 | 20230626 | 095500 | 2614445250 | 35550 | 35500 | 35550 | 35450 | 524 |
| 531 | 20230626 | 095400 | 2595840450 | 35450 | 35500 | 35500 | 35450 | 222 |
| 532 | 20230626 | 095300 | 2587960250 | 35500 | 35500 | 35500 | 35450 | 547 |
| 533 | 20230626 | 095200 | 2568547400 | 35450 | 35450 | 35500 | 35450 | 569 |
| 534 | 20230626 | 095100 | 2548368950 | 35450 | 35450 | 35450 | 35400 | 236 |
| 535 | 20230626 | 095000 | 2540003100 | 35450 | 35400 | 35450 | 35350 | 855 |
| 536 | 20230626 | 094900 | 2509735500 | 35400 | 35400 | 35400 | 35300 | 702 |
| 537 | 20230626 | 094800 | 2484920450 | 35400 | 35400 | 35400 | 35350 | 362 |
| 538 | 20230626 | 094700 | 2472111450 | 35400 | 35400 | 35400 | 35350 | 508 |
| 539 | 20230626 | 094600 | 2454130800 | 35400 | 35400 | 35400 | 35350 | 862 |
| 540 | 20230626 | 094500 | 2423632100 | 35400 | 35450 | 35450 | 35400 | 212 |
| 541 | 20230626 | 094400 | 2416123650 | 35400 | 35450 | 35450 | 35350 | 674 |
| 542 | 20230626 | 094300 | 2392249850 | 35450 | 35450 | 35500 | 35400 | 863 |
| 543 | 20230626 | 094200 | 2361656450 | 35500 | 35450 | 35500 | 35450 | 321 |
| 544 | 20230626 | 094100 | 2350263050 | 35500 | 35400 | 35500 | 35400 | 337 |
| 545 | 20230626 | 094000 | 2338315600 | 35450 | 35400 | 35450 | 35350 | 941 |
| 546 | 20230626 | 093900 | 2304977400 | 35400 | 35400 | 35450 | 35400 | 881 |
| 547 | 20230626 | 093800 | 2273788650 | 35500 | 35400 | 35550 | 35350 | 1928 |
| 548 | 20230626 | 093700 | 2205476500 | 35400 | 35350 | 35400 | 35300 | 359 |
| 549 | 20230626 | 093600 | 2192774250 | 35300 | 35500 | 35500 | 35250 | 1514 |
| 550 | 20230626 | 093500 | 2139292000 | 35500 | 35500 | 35500 | 35400 | 341 |
| 551 | 20230626 | 093400 | 2127192350 | 35500 | 35600 | 35600 | 35450 | 1774 |
| 552 | 20230626 | 093300 | 2064181500 | 35600 | 35500 | 35600 | 35500 | 712 |
| 553 | 20230626 | 093200 | 2038877900 | 35500 | 35500 | 35550 | 35500 | 230 |
| 554 | 20230626 | 093100 | 2030712650 | 35500 | 35650 | 35650 | 35500 | 1613 |
| 555 | 20230626 | 093000 | 1973291050 | 35600 | 35650 | 35700 | 35600 | 2664 |
| 556 | 20230626 | 092900 | 1878290850 | 35650 | 35600 | 35700 | 35550 | 2524 |
| 557 | 20230626 | 092800 | 1788352100 | 35600 | 35300 | 35600 | 35300 | 25926 |
| 558 | 20230626 | 092700 | 871413700 | 35300 | 35300 | 35350 | 35250 | 1277 |
| 559 | 20230626 | 092600 | 826333100 | 35300 | 35300 | 35350 | 35250 | 1297 |
| 560 | 20230626 | 092500 | 780517750 | 35250 | 35250 | 35300 | 35200 | 397 |
| 561 | 20230626 | 092400 | 766523750 | 35250 | 35150 | 35250 | 35150 | 936 |
| 562 | 20230626 | 092300 | 733559900 | 35100 | 35150 | 35200 | 35100 | 902 |
| 563 | 20230626 | 092200 | 701864150 | 35200 | 35250 | 35250 | 35200 | 726 |
| 564 | 20230626 | 092100 | 676306850 | 35200 | 35150 | 35300 | 35150 | 2268 |
| 565 | 20230626 | 092000 | 596401000 | 35050 | 35050 | 35150 | 35050 | 1053 |
| 566 | 20230626 | 091900 | 559460100 | 35050 | 35100 | 35150 | 35050 | 1071 |
| 567 | 20230626 | 091800 | 521860300 | 35100 | 35000 | 35100 | 35000 | 783 |
| 568 | 20230626 | 091700 | 494422900 | 34950 | 35000 | 35000 | 34950 | 1514 |
| 569 | 20230626 | 091600 | 441467900 | 35000 | 34800 | 35050 | 34800 | 1866 |
| 570 | 20230626 | 091500 | 376320950 | 34800 | 34800 | 34850 | 34800 | 461 |
| 571 | 20230626 | 091400 | 360268000 | 34800 | 34600 | 34850 | 34600 | 2211 |
| 572 | 20230626 | 091300 | 283529050 | 34600 | 34500 | 34600 | 34500 | 491 |
| 573 | 20230626 | 091200 | 266563400 | 34500 | 34350 | 34500 | 34350 | 320 |
| 574 | 20230626 | 091100 | 255555550 | 34350 | 34300 | 34350 | 34300 | 119 |
| 575 | 20230626 | 091000 | 251468150 | 34300 | 34300 | 34300 | 34300 | 228 |
| 576 | 20230626 | 090900 | 243647750 | 34350 | 34350 | 34400 | 34350 | 164 |
| 577 | 20230626 | 090800 | 238012850 | 34350 | 34350 | 34400 | 34300 | 2023 |
| 578 | 20230626 | 090700 | 168558900 | 34350 | 34250 | 34350 | 34250 | 300 |
| 579 | 20230626 | 090600 | 158274450 | 34200 | 34050 | 34200 | 34050 | 490 |
| 580 | 20230626 | 090500 | 141532500 | 34150 | 34100 | 34150 | 34000 | 1535 |
| 581 | 20230626 | 090400 | 89237750 | 34050 | 34100 | 34150 | 34050 | 412 |
| 582 | 20230626 | 090300 | 75191600 | 34050 | 34150 | 34150 | 34050 | 173 |
| 583 | 20230626 | 090200 | 69291600 | 34150 | 34200 | 34200 | 34150 | 315 |
| 584 | 20230626 | 090100 | 58522100 | 34200 | 34200 | 34200 | 34150 | 239 |
| 585 | 20230626 | 090000 | 50354200 | 34200 | 34050 | 34200 | 34050 | 1457 |