31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 183600 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 10545 |
| 3 | 20230629 | 183500 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 4 | 20230629 | 183400 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 5 | 20230629 | 183300 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 6 | 20230629 | 183200 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 7 | 20230629 | 183100 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 8 | 20230629 | 183000 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 9 | 20230629 | 182900 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 10 | 20230629 | 182800 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 11 | 20230629 | 182700 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 12 | 20230629 | 182600 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 13 | 20230629 | 182500 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 14 | 20230629 | 182400 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 15 | 20230629 | 182300 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 16 | 20230629 | 182200 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 17 | 20230629 | 182100 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 18 | 20230629 | 182000 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 19 | 20230629 | 181900 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 20 | 20230629 | 181800 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 21 | 20230629 | 181700 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 22 | 20230629 | 181600 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 23 | 20230629 | 181500 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 24 | 20230629 | 181400 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 25 | 20230629 | 181300 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 26 | 20230629 | 181200 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 27 | 20230629 | 181100 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 28 | 20230629 | 181000 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 29 | 20230629 | 180900 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 30 | 20230629 | 180800 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 31 | 20230629 | 180700 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 32 | 20230629 | 180600 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 10545 |
| 33 | 20230629 | 180500 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 34 | 20230629 | 180400 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 35 | 20230629 | 180300 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 36 | 20230629 | 180200 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 37 | 20230629 | 180100 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 38 | 20230629 | 180000 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 39 | 20230629 | 175900 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 40 | 20230629 | 175800 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 41 | 20230629 | 175700 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 42 | 20230629 | 175600 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 43 | 20230629 | 175500 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 44 | 20230629 | 175400 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 45 | 20230629 | 175300 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 46 | 20230629 | 175200 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 47 | 20230629 | 175100 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 48 | 20230629 | 175000 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 49 | 20230629 | 174900 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 50 | 20230629 | 174800 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 51 | 20230629 | 174700 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 52 | 20230629 | 174600 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 53 | 20230629 | 174500 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 54 | 20230629 | 174400 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 55 | 20230629 | 174300 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 56 | 20230629 | 174200 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 57 | 20230629 | 174100 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 58 | 20230629 | 174000 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 59 | 20230629 | 173900 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 60 | 20230629 | 173800 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 61 | 20230629 | 173700 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 62 | 20230629 | 173600 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 10545 |
| 63 | 20230629 | 173500 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 64 | 20230629 | 173400 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 65 | 20230629 | 173300 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 66 | 20230629 | 173200 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 67 | 20230629 | 173100 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 68 | 20230629 | 173000 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 69 | 20230629 | 172900 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 70 | 20230629 | 172800 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 71 | 20230629 | 172700 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 72 | 20230629 | 172600 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 73 | 20230629 | 172500 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 74 | 20230629 | 172400 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 75 | 20230629 | 172300 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 76 | 20230629 | 172200 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 77 | 20230629 | 172100 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 78 | 20230629 | 172000 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 79 | 20230629 | 171900 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 80 | 20230629 | 171800 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 81 | 20230629 | 171700 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 82 | 20230629 | 171600 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 83 | 20230629 | 171500 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 84 | 20230629 | 171400 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 85 | 20230629 | 171300 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 86 | 20230629 | 171200 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 87 | 20230629 | 171100 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 88 | 20230629 | 171000 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 89 | 20230629 | 170900 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 90 | 20230629 | 170800 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 91 | 20230629 | 170700 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 92 | 20230629 | 170600 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 10545 |
| 93 | 20230629 | 170500 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 94 | 20230629 | 170400 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 95 | 20230629 | 170300 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 96 | 20230629 | 170200 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 97 | 20230629 | 170100 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 98 | 20230629 | 170000 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 99 | 20230629 | 165900 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 100 | 20230629 | 165800 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 101 | 20230629 | 165700 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 102 | 20230629 | 165600 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 103 | 20230629 | 165500 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 104 | 20230629 | 165400 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 105 | 20230629 | 165300 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 106 | 20230629 | 165200 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 107 | 20230629 | 165100 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 108 | 20230629 | 165000 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 109 | 20230629 | 164900 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 110 | 20230629 | 164800 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 111 | 20230629 | 164700 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 112 | 20230629 | 164600 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 113 | 20230629 | 164500 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 114 | 20230629 | 164400 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 115 | 20230629 | 164300 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 116 | 20230629 | 164200 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 117 | 20230629 | 164100 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 118 | 20230629 | 164000 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 119 | 20230629 | 163900 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 120 | 20230629 | 163800 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 121 | 20230629 | 163700 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 122 | 20230629 | 163600 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 10545 |
| 123 | 20230629 | 163500 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 124 | 20230629 | 163400 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 125 | 20230629 | 163300 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 126 | 20230629 | 163200 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 127 | 20230629 | 163100 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 128 | 20230629 | 163000 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 129 | 20230629 | 162900 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 130 | 20230629 | 162800 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 131 | 20230629 | 162700 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 132 | 20230629 | 162600 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 133 | 20230629 | 162500 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 134 | 20230629 | 162400 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 135 | 20230629 | 162300 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 136 | 20230629 | 162200 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 137 | 20230629 | 162100 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 138 | 20230629 | 162000 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 139 | 20230629 | 161900 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 140 | 20230629 | 161800 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 141 | 20230629 | 161700 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 142 | 20230629 | 161600 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 143 | 20230629 | 161500 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 144 | 20230629 | 161400 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 145 | 20230629 | 161300 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 146 | 20230629 | 161200 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 147 | 20230629 | 161100 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 148 | 20230629 | 161000 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 149 | 20230629 | 160900 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 150 | 20230629 | 160800 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 151 | 20230629 | 160700 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 152 | 20230629 | 160600 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 10545 |
| 153 | 20230629 | 160500 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 154 | 20230629 | 160400 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 155 | 20230629 | 160300 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 156 | 20230629 | 160200 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 157 | 20230629 | 160100 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 158 | 20230629 | 160000 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 159 | 20230629 | 155900 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 160 | 20230629 | 155800 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 161 | 20230629 | 155700 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 162 | 20230629 | 155600 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 163 | 20230629 | 155500 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 164 | 20230629 | 155400 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 165 | 20230629 | 155300 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 166 | 20230629 | 155200 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 167 | 20230629 | 155100 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 168 | 20230629 | 155000 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 169 | 20230629 | 154900 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 170 | 20230629 | 154800 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 171 | 20230629 | 154700 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 172 | 20230629 | 154600 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 173 | 20230629 | 154500 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 174 | 20230629 | 154400 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 175 | 20230629 | 154300 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 176 | 20230629 | 154200 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 177 | 20230629 | 154100 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 178 | 20230629 | 154000 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 179 | 20230629 | 153900 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 180 | 20230629 | 153800 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 181 | 20230629 | 153700 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 182 | 20230629 | 153600 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 10545 |
| 183 | 20230629 | 153500 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 184 | 20230629 | 153400 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 185 | 20230629 | 153300 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 186 | 20230629 | 153200 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 187 | 20230629 | 153100 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 188 | 20230629 | 153000 | 7213062150 | 26400 | 26400 | 26400 | 26400 | 10545 |
| 189 | 20230629 | 152900 | 6934674150 | 26450 | 26450 | 26450 | 26450 | 0 |
| 190 | 20230629 | 152800 | 6934674150 | 26450 | 26450 | 26450 | 26450 | 0 |
| 191 | 20230629 | 152700 | 6934674150 | 26450 | 26450 | 26450 | 26450 | 0 |
| 192 | 20230629 | 152600 | 6934674150 | 26450 | 26450 | 26450 | 26450 | 0 |
| 193 | 20230629 | 152500 | 6934674150 | 26450 | 26450 | 26450 | 26450 | 0 |
| 194 | 20230629 | 152400 | 6934674150 | 26450 | 26450 | 26450 | 26450 | 0 |
| 195 | 20230629 | 152300 | 6934674150 | 26450 | 26450 | 26450 | 26450 | 0 |
| 196 | 20230629 | 152200 | 6934674150 | 26450 | 26450 | 26450 | 26450 | 0 |
| 197 | 20230629 | 152100 | 6934674150 | 26450 | 26450 | 26450 | 26450 | 0 |
| 198 | 20230629 | 152000 | 6934674150 | 26450 | 26450 | 26450 | 26450 | 0 |
| 199 | 20230629 | 151900 | 6934674150 | 26450 | 26500 | 26500 | 26400 | 1317 |
| 200 | 20230629 | 151800 | 6899803250 | 26500 | 26400 | 26500 | 26400 | 362 |
| 201 | 20230629 | 151700 | 6890219700 | 26450 | 26400 | 26450 | 26400 | 1704 |
| 202 | 20230629 | 151600 | 6845203500 | 26400 | 26400 | 26450 | 26400 | 239 |
| 203 | 20230629 | 151500 | 6838885100 | 26400 | 26450 | 26450 | 26400 | 838 |
| 204 | 20230629 | 151400 | 6816741200 | 26400 | 26400 | 26450 | 26400 | 616 |
| 205 | 20230629 | 151300 | 6800455400 | 26400 | 26450 | 26450 | 26400 | 292 |
| 206 | 20230629 | 151200 | 6792739800 | 26450 | 26400 | 26450 | 26400 | 648 |
| 207 | 20230629 | 151100 | 6775616350 | 26400 | 26400 | 26450 | 26400 | 239 |
| 208 | 20230629 | 151000 | 6769306700 | 26400 | 26400 | 26450 | 26400 | 274 |
| 209 | 20230629 | 150900 | 6762060750 | 26450 | 26450 | 26450 | 26400 | 277 |
| 210 | 20230629 | 150800 | 6754734750 | 26400 | 26500 | 26500 | 26400 | 2567 |
| 211 | 20230629 | 150700 | 6686827150 | 26550 | 26500 | 26600 | 26500 | 4474 |
| 212 | 20230629 | 150600 | 6568063350 | 26500 | 26500 | 26500 | 26450 | 465 |
| 213 | 20230629 | 150500 | 6555748000 | 26500 | 26450 | 26500 | 26450 | 688 |
| 214 | 20230629 | 150400 | 6537517500 | 26500 | 26500 | 26500 | 26450 | 266 |
| 215 | 20230629 | 150300 | 6530470550 | 26500 | 26500 | 26500 | 26450 | 745 |
| 216 | 20230629 | 150200 | 6510757250 | 26450 | 26500 | 26500 | 26450 | 198 |
| 217 | 20230629 | 150100 | 6505517200 | 26500 | 26450 | 26500 | 26450 | 217 |
| 218 | 20230629 | 150000 | 6499768050 | 26450 | 26500 | 26500 | 26450 | 152 |
| 219 | 20230629 | 145900 | 6495745150 | 26500 | 26450 | 26500 | 26450 | 46 |
| 220 | 20230629 | 145800 | 6494528200 | 26500 | 26500 | 26500 | 26450 | 190 |
| 221 | 20230629 | 145700 | 6489495100 | 26450 | 26450 | 26500 | 26450 | 193 |
| 222 | 20230629 | 145600 | 6484389600 | 26450 | 26450 | 26500 | 26450 | 68 |
| 223 | 20230629 | 145500 | 6482589000 | 26500 | 26500 | 26500 | 26450 | 331 |
| 224 | 20230629 | 145400 | 6473828750 | 26500 | 26450 | 26500 | 26450 | 813 |
| 225 | 20230629 | 145300 | 6452324550 | 26450 | 26450 | 26500 | 26450 | 59 |
| 226 | 20230629 | 145200 | 6450763750 | 26450 | 26450 | 26450 | 26450 | 23 |
| 227 | 20230629 | 145100 | 6450155400 | 26450 | 26450 | 26500 | 26450 | 1993 |
| 228 | 20230629 | 145000 | 6397363000 | 26500 | 26450 | 26500 | 26450 | 65 |
| 229 | 20230629 | 144900 | 6395643650 | 26450 | 26450 | 26500 | 26450 | 100 |
| 230 | 20230629 | 144800 | 6392995250 | 26450 | 26450 | 26500 | 26450 | 22 |
| 231 | 20230629 | 144700 | 6392412950 | 26450 | 26500 | 26500 | 26450 | 1387 |
| 232 | 20230629 | 144600 | 6355658550 | 26500 | 26500 | 26550 | 26500 | 4909 |
| 233 | 20230629 | 144500 | 6225567150 | 26500 | 26500 | 26550 | 26500 | 84 |
| 234 | 20230629 | 144400 | 6223340700 | 26500 | 26500 | 26550 | 26500 | 287 |
| 235 | 20230629 | 144300 | 6215732950 | 26550 | 26500 | 26550 | 26500 | 572 |
| 236 | 20230629 | 144200 | 6200571700 | 26500 | 26500 | 26500 | 26500 | 453 |
| 237 | 20230629 | 144100 | 6188567200 | 26500 | 26500 | 26550 | 26500 | 94 |
| 238 | 20230629 | 144000 | 6186076100 | 26500 | 26500 | 26500 | 26500 | 135 |
| 239 | 20230629 | 143900 | 6182498600 | 26500 | 26550 | 26550 | 26500 | 18 |
| 240 | 20230629 | 143800 | 6182021500 | 26550 | 26550 | 26550 | 26500 | 3541 |
| 241 | 20230629 | 143700 | 6088038700 | 26550 | 26550 | 26600 | 26550 | 67 |
| 242 | 20230629 | 143600 | 6086259600 | 26550 | 26550 | 26600 | 26550 | 299 |
| 243 | 20230629 | 143500 | 6078312050 | 26550 | 26600 | 26600 | 26550 | 20 |
| 244 | 20230629 | 143400 | 6077780800 | 26550 | 26550 | 26550 | 26550 | 82 |
| 245 | 20230629 | 143300 | 6075603700 | 26550 | 26550 | 26600 | 26550 | 9 |
| 246 | 20230629 | 143200 | 6075364650 | 26600 | 26550 | 26600 | 26550 | 528 |
| 247 | 20230629 | 143100 | 6061345700 | 26600 | 26550 | 26600 | 26550 | 31 |
| 248 | 20230629 | 143000 | 6060521450 | 26600 | 26600 | 26600 | 26550 | 82 |
| 249 | 20230629 | 142900 | 6058340600 | 26550 | 26550 | 26600 | 26550 | 617 |
| 250 | 20230629 | 142800 | 6041959150 | 26550 | 26550 | 26550 | 26550 | 267 |
| 251 | 20230629 | 142700 | 6034870300 | 26550 | 26550 | 26600 | 26550 | 205 |
| 252 | 20230629 | 142600 | 6029427400 | 26550 | 26550 | 26550 | 26550 | 42 |
| 253 | 20230629 | 142500 | 6028312300 | 26550 | 26550 | 26600 | 26550 | 198 |
| 254 | 20230629 | 142400 | 6023055150 | 26600 | 26550 | 26600 | 26550 | 256 |
| 255 | 20230629 | 142300 | 6016252350 | 26550 | 26600 | 26600 | 26550 | 587 |
| 256 | 20230629 | 142200 | 6000657500 | 26550 | 26550 | 26550 | 26550 | 101 |
| 257 | 20230629 | 142100 | 5997975950 | 26550 | 26550 | 26600 | 26550 | 203 |
| 258 | 20230629 | 142000 | 5992581300 | 26600 | 26550 | 26600 | 26500 | 2266 |
| 259 | 20230629 | 141900 | 5932417750 | 26550 | 26550 | 26550 | 26550 | 1401 |
| 260 | 20230629 | 141800 | 5895221200 | 26600 | 26550 | 26600 | 26550 | 14 |
| 261 | 20230629 | 141700 | 5894849100 | 26550 | 26600 | 26600 | 26500 | 2442 |
| 262 | 20230629 | 141600 | 5830013750 | 26600 | 26600 | 26600 | 26600 | 1086 |
| 263 | 20230629 | 141500 | 5801126150 | 26600 | 26600 | 26600 | 26550 | 395 |
| 264 | 20230629 | 141400 | 5790619900 | 26600 | 26550 | 26600 | 26550 | 271 |
| 265 | 20230629 | 141300 | 5783424800 | 26600 | 26550 | 26600 | 26550 | 113 |
| 266 | 20230629 | 141200 | 5780420800 | 26550 | 26550 | 26600 | 26550 | 254 |
| 267 | 20230629 | 141100 | 5773674100 | 26550 | 26550 | 26550 | 26550 | 23 |
| 268 | 20230629 | 141000 | 5773063450 | 26600 | 26600 | 26600 | 26550 | 209 |
| 269 | 20230629 | 140900 | 5767509050 | 26600 | 26550 | 26600 | 26550 | 1208 |
| 270 | 20230629 | 140800 | 5735385750 | 26550 | 26550 | 26550 | 26550 | 128 |
| 271 | 20230629 | 140700 | 5731987350 | 26550 | 26700 | 26700 | 26550 | 7073 |
| 272 | 20230629 | 140600 | 5543594550 | 26650 | 26650 | 26700 | 26650 | 306 |
| 273 | 20230629 | 140500 | 5535433750 | 26700 | 26600 | 26700 | 26600 | 1979 |
| 274 | 20230629 | 140400 | 5482671750 | 26600 | 26600 | 26650 | 26600 | 109 |
| 275 | 20230629 | 140300 | 5479772100 | 26600 | 26600 | 26650 | 26600 | 120 |
| 276 | 20230629 | 140200 | 5476578800 | 26650 | 26600 | 26650 | 26600 | 154 |
| 277 | 20230629 | 140100 | 5472482200 | 26600 | 26600 | 26650 | 26600 | 216 |
| 278 | 20230629 | 140000 | 5466736550 | 26650 | 26600 | 26650 | 26600 | 69 |
| 279 | 20230629 | 135900 | 5464900650 | 26650 | 26600 | 26650 | 26600 | 278 |
| 280 | 20230629 | 135800 | 5457505800 | 26650 | 26650 | 26650 | 26600 | 145 |
| 281 | 20230629 | 135700 | 5453647350 | 26600 | 26600 | 26600 | 26600 | 175 |
| 282 | 20230629 | 135600 | 5448992350 | 26650 | 26650 | 26650 | 26600 | 167 |
| 283 | 20230629 | 135500 | 5444550000 | 26600 | 26600 | 26650 | 26600 | 165 |
| 284 | 20230629 | 135400 | 5440160950 | 26650 | 26650 | 26650 | 26600 | 1595 |
| 285 | 20230629 | 135300 | 5397657850 | 26600 | 26600 | 26600 | 26600 | 149 |
| 286 | 20230629 | 135200 | 5393694450 | 26600 | 26600 | 26600 | 26600 | 341 |
| 287 | 20230629 | 135100 | 5384623850 | 26600 | 26600 | 26600 | 26600 | 241 |
| 288 | 20230629 | 135000 | 5378213250 | 26600 | 26600 | 26600 | 26600 | 119 |
| 289 | 20230629 | 134900 | 5375047850 | 26600 | 26600 | 26600 | 26600 | 44 |
| 290 | 20230629 | 134800 | 5373877450 | 26600 | 26650 | 26650 | 26600 | 2681 |
| 291 | 20230629 | 134700 | 5302428950 | 26650 | 26650 | 26650 | 26650 | 24 |
| 292 | 20230629 | 134600 | 5301789350 | 26650 | 26650 | 26700 | 26650 | 409 |
| 293 | 20230629 | 134500 | 5290884500 | 26650 | 26700 | 26700 | 26650 | 522 |
| 294 | 20230629 | 134400 | 5276972900 | 26650 | 26700 | 26700 | 26650 | 640 |
| 295 | 20230629 | 134300 | 5259911150 | 26650 | 26700 | 26700 | 26650 | 4481 |
| 296 | 20230629 | 134200 | 5140277200 | 26700 | 26700 | 26750 | 26700 | 511 |
| 297 | 20230629 | 134100 | 5126625550 | 26750 | 26750 | 26750 | 26700 | 313 |
| 298 | 20230629 | 134000 | 5118263950 | 26750 | 26750 | 26750 | 26700 | 330 |
| 299 | 20230629 | 133900 | 5109444600 | 26700 | 26750 | 26750 | 26700 | 179 |
| 300 | 20230629 | 133800 | 5104665000 | 26750 | 26750 | 26750 | 26700 | 248 |
| 301 | 20230629 | 133700 | 5098037050 | 26700 | 26750 | 26750 | 26700 | 1162 |
| 302 | 20230629 | 133600 | 5066962000 | 26750 | 26750 | 26750 | 26700 | 212 |
| 303 | 20230629 | 133500 | 5061294600 | 26750 | 26750 | 26750 | 26700 | 422 |
| 304 | 20230629 | 133400 | 5050016150 | 26700 | 26750 | 26750 | 26700 | 269 |
| 305 | 20230629 | 133300 | 5042825150 | 26750 | 26700 | 26750 | 26700 | 400 |
| 306 | 20230629 | 133200 | 5032137950 | 26700 | 26750 | 26750 | 26700 | 220 |
| 307 | 20230629 | 133100 | 5026259550 | 26700 | 26750 | 26750 | 26700 | 196 |
| 308 | 20230629 | 133000 | 5021024800 | 26700 | 26700 | 26750 | 26700 | 208 |
| 309 | 20230629 | 132900 | 5015468900 | 26700 | 26700 | 26750 | 26700 | 259 |
| 310 | 20230629 | 132800 | 5008547250 | 26700 | 26750 | 26750 | 26700 | 240 |
| 311 | 20230629 | 132700 | 5002136250 | 26750 | 26700 | 26750 | 26700 | 276 |
| 312 | 20230629 | 132600 | 4994762500 | 26700 | 26700 | 26750 | 26700 | 103 |
| 313 | 20230629 | 132500 | 4992011950 | 26700 | 26700 | 26750 | 26700 | 226 |
| 314 | 20230629 | 132400 | 4985974600 | 26700 | 26700 | 26750 | 26700 | 339 |
| 315 | 20230629 | 132300 | 4976920900 | 26750 | 26750 | 26750 | 26750 | 148 |
| 316 | 20230629 | 132200 | 4972961900 | 26750 | 26700 | 26750 | 26700 | 328 |
| 317 | 20230629 | 132100 | 4964200800 | 26750 | 26700 | 26750 | 26700 | 124 |
| 318 | 20230629 | 132000 | 4960888600 | 26750 | 26700 | 26750 | 26700 | 687 |
| 319 | 20230629 | 131900 | 4942527150 | 26750 | 26700 | 26750 | 26700 | 136 |
| 320 | 20230629 | 131800 | 4938892800 | 26750 | 26700 | 26750 | 26700 | 338 |
| 321 | 20230629 | 131700 | 4929865600 | 26700 | 26750 | 26750 | 26700 | 145 |
| 322 | 20230629 | 131600 | 4925993850 | 26700 | 26750 | 26750 | 26700 | 523 |
| 323 | 20230629 | 131500 | 4912007200 | 26750 | 26700 | 26750 | 26700 | 371 |
| 324 | 20230629 | 131400 | 4902094750 | 26750 | 26750 | 26750 | 26700 | 189 |
| 325 | 20230629 | 131300 | 4897046300 | 26750 | 26700 | 26750 | 26700 | 296 |
| 326 | 20230629 | 131200 | 4889141250 | 26700 | 26700 | 26700 | 26700 | 195 |
| 327 | 20230629 | 131100 | 4883934750 | 26750 | 26700 | 26750 | 26700 | 161 |
| 328 | 20230629 | 131000 | 4879632850 | 26700 | 26700 | 26750 | 26700 | 505 |
| 329 | 20230629 | 130900 | 4866147000 | 26700 | 26700 | 26750 | 26700 | 491 |
| 330 | 20230629 | 130800 | 4853034450 | 26750 | 26750 | 26750 | 26750 | 0 |
| 331 | 20230629 | 130700 | 4853034450 | 26750 | 26700 | 26750 | 26700 | 2517 |
| 332 | 20230629 | 130600 | 4785826150 | 26700 | 26650 | 26750 | 26650 | 721 |
| 333 | 20230629 | 130500 | 4766579850 | 26700 | 26650 | 26700 | 26650 | 223 |
| 334 | 20230629 | 130400 | 4760630500 | 26700 | 26700 | 26700 | 26650 | 598 |
| 335 | 20230629 | 130300 | 4744672000 | 26700 | 26650 | 26700 | 26650 | 293 |
| 336 | 20230629 | 130200 | 4736853850 | 26650 | 26650 | 26650 | 26650 | 93 |
| 337 | 20230629 | 130100 | 4734375400 | 26650 | 26600 | 26700 | 26600 | 1386 |
| 338 | 20230629 | 130000 | 4697444050 | 26650 | 26600 | 26650 | 26600 | 155 |
| 339 | 20230629 | 125900 | 4693319700 | 26600 | 26650 | 26650 | 26600 | 381 |
| 340 | 20230629 | 125800 | 4683174400 | 26600 | 26600 | 26600 | 26600 | 164 |
| 341 | 20230629 | 125700 | 4678812000 | 26650 | 26650 | 26650 | 26600 | 150 |
| 342 | 20230629 | 125600 | 4674821050 | 26600 | 26600 | 26650 | 26600 | 295 |
| 343 | 20230629 | 125500 | 4666973950 | 26600 | 26650 | 26650 | 26600 | 128 |
| 344 | 20230629 | 125400 | 4663569050 | 26650 | 26600 | 26650 | 26600 | 221 |
| 345 | 20230629 | 125300 | 4657689350 | 26600 | 26650 | 26650 | 26600 | 198 |
| 346 | 20230629 | 125200 | 4652421050 | 26600 | 26600 | 26600 | 26600 | 77 |
| 347 | 20230629 | 125100 | 4650372850 | 26600 | 26600 | 26600 | 26600 | 241 |
| 348 | 20230629 | 125000 | 4643962250 | 26600 | 26600 | 26600 | 26600 | 72 |
| 349 | 20230629 | 124900 | 4642047050 | 26600 | 26650 | 26650 | 26600 | 215 |
| 350 | 20230629 | 124800 | 4636325550 | 26600 | 26600 | 26600 | 26600 | 128 |
| 351 | 20230629 | 124700 | 4632920750 | 26600 | 26600 | 26600 | 26600 | 199 |
| 352 | 20230629 | 124600 | 4627627350 | 26600 | 26600 | 26600 | 26550 | 960 |
| 353 | 20230629 | 124500 | 4602099500 | 26600 | 26550 | 26600 | 26550 | 151 |
| 354 | 20230629 | 124400 | 4598088500 | 26600 | 26600 | 26600 | 26600 | 753 |
| 355 | 20230629 | 124300 | 4578058700 | 26600 | 26600 | 26600 | 26600 | 1940 |
| 356 | 20230629 | 124200 | 4526454700 | 26600 | 26600 | 26600 | 26550 | 717 |
| 357 | 20230629 | 124100 | 4507383500 | 26600 | 26550 | 26600 | 26550 | 1563 |
| 358 | 20230629 | 124000 | 4465820350 | 26550 | 26550 | 26600 | 26550 | 89 |
| 359 | 20230629 | 123900 | 4463456850 | 26550 | 26550 | 26550 | 26550 | 1583 |
| 360 | 20230629 | 123800 | 4421428200 | 26550 | 26550 | 26550 | 26550 | 603 |
| 361 | 20230629 | 123700 | 4405418550 | 26600 | 26550 | 26600 | 26550 | 449 |
| 362 | 20230629 | 123600 | 4393494850 | 26550 | 26600 | 26600 | 26550 | 142 |
| 363 | 20230629 | 123500 | 4389723350 | 26550 | 26600 | 26600 | 26550 | 163 |
| 364 | 20230629 | 123400 | 4385395650 | 26600 | 26550 | 26600 | 26550 | 171 |
| 365 | 20230629 | 123300 | 4380855250 | 26550 | 26550 | 26550 | 26550 | 117 |
| 366 | 20230629 | 123200 | 4377748900 | 26550 | 26600 | 26600 | 26550 | 390 |
| 367 | 20230629 | 123100 | 4367385250 | 26600 | 26550 | 26600 | 26550 | 373 |
| 368 | 20230629 | 123000 | 4357476350 | 26550 | 26600 | 26600 | 26550 | 313 |
| 369 | 20230629 | 122900 | 4349165650 | 26550 | 26550 | 26600 | 26550 | 230 |
| 370 | 20230629 | 122800 | 4343056650 | 26550 | 26550 | 26600 | 26550 | 254 |
| 371 | 20230629 | 122700 | 4336312900 | 26600 | 26600 | 26600 | 26550 | 271 |
| 372 | 20230629 | 122600 | 4329105550 | 26600 | 26600 | 26600 | 26550 | 124 |
| 373 | 20230629 | 122500 | 4325813000 | 26550 | 26600 | 26600 | 26550 | 446 |
| 374 | 20230629 | 122400 | 4313963750 | 26550 | 26600 | 26600 | 26550 | 56 |
| 375 | 20230629 | 122300 | 4312474900 | 26550 | 26650 | 26650 | 26550 | 3357 |
| 376 | 20230629 | 122200 | 4223069400 | 26650 | 26650 | 26650 | 26650 | 212 |
| 377 | 20230629 | 122100 | 4217419600 | 26650 | 26650 | 26650 | 26650 | 217 |
| 378 | 20230629 | 122000 | 4211636550 | 26650 | 26700 | 26700 | 26650 | 164 |
| 379 | 20230629 | 121900 | 4207265900 | 26700 | 26650 | 26700 | 26650 | 189 |
| 380 | 20230629 | 121800 | 4202227800 | 26650 | 26650 | 26650 | 26650 | 20 |
| 381 | 20230629 | 121700 | 4201694800 | 26650 | 26650 | 26650 | 26600 | 965 |
| 382 | 20230629 | 121600 | 4175982150 | 26650 | 26600 | 26650 | 26600 | 185 |
| 383 | 20230629 | 121500 | 4171055500 | 26600 | 26600 | 26600 | 26600 | 261 |
| 384 | 20230629 | 121400 | 4164112900 | 26600 | 26600 | 26650 | 26600 | 215 |
| 385 | 20230629 | 121300 | 4158391550 | 26650 | 26650 | 26650 | 26600 | 197 |
| 386 | 20230629 | 121200 | 4153145100 | 26650 | 26650 | 26650 | 26600 | 332 |
| 387 | 20230629 | 121100 | 4144307250 | 26650 | 26650 | 26650 | 26600 | 189 |
| 388 | 20230629 | 121000 | 4139274050 | 26600 | 26600 | 26650 | 26600 | 280 |
| 389 | 20230629 | 120900 | 4131825950 | 26600 | 26600 | 26650 | 26600 | 276 |
| 390 | 20230629 | 120800 | 4124480750 | 26600 | 26650 | 26650 | 26600 | 223 |
| 391 | 20230629 | 120700 | 4118548800 | 26600 | 26600 | 26600 | 26600 | 162 |
| 392 | 20230629 | 120600 | 4114239600 | 26600 | 26600 | 26600 | 26600 | 222 |
| 393 | 20230629 | 120500 | 4108334400 | 26650 | 26600 | 26650 | 26600 | 87 |
| 394 | 20230629 | 120400 | 4106019950 | 26600 | 26600 | 26600 | 26600 | 182 |
| 395 | 20230629 | 120300 | 4101178750 | 26600 | 26600 | 26600 | 26600 | 344 |
| 396 | 20230629 | 120200 | 4092028350 | 26600 | 26600 | 26650 | 26600 | 288 |
| 397 | 20230629 | 120100 | 4084367050 | 26600 | 26650 | 26650 | 26600 | 93 |
| 398 | 20230629 | 120000 | 4081893150 | 26600 | 26600 | 26650 | 26600 | 294 |
| 399 | 20230629 | 115900 | 4074067600 | 26650 | 26650 | 26700 | 26650 | 2734 |
| 400 | 20230629 | 115800 | 4001202200 | 26650 | 26650 | 26700 | 26650 | 211 |
| 401 | 20230629 | 115700 | 3995577750 | 26700 | 26650 | 26700 | 26650 | 195 |
| 402 | 20230629 | 115600 | 3990380750 | 26650 | 26650 | 26650 | 26650 | 162 |
| 403 | 20230629 | 115500 | 3986063450 | 26650 | 26650 | 26650 | 26650 | 96 |
| 404 | 20230629 | 115400 | 3983505050 | 26700 | 26650 | 26700 | 26650 | 194 |
| 405 | 20230629 | 115300 | 3978334150 | 26700 | 26700 | 26700 | 26650 | 191 |
| 406 | 20230629 | 115200 | 3973242650 | 26700 | 26700 | 26700 | 26700 | 109 |
| 407 | 20230629 | 115100 | 3970332350 | 26650 | 26700 | 26700 | 26650 | 474 |
| 408 | 20230629 | 115000 | 3957681200 | 26700 | 26700 | 26700 | 26650 | 282 |
| 409 | 20230629 | 114900 | 3950155400 | 26700 | 26700 | 26700 | 26700 | 2516 |
| 410 | 20230629 | 114800 | 3882978200 | 26700 | 26750 | 26800 | 26700 | 683 |
| 411 | 20230629 | 114700 | 3864710450 | 26750 | 26750 | 26750 | 26700 | 1378 |
| 412 | 20230629 | 114600 | 3827852750 | 26700 | 26750 | 26800 | 26700 | 2726 |
| 413 | 20230629 | 114500 | 3754933800 | 26750 | 26800 | 26800 | 26750 | 188 |
| 414 | 20230629 | 114400 | 3749900350 | 26800 | 26800 | 26800 | 26750 | 224 |
| 415 | 20230629 | 114300 | 3743905350 | 26750 | 26800 | 26800 | 26750 | 99 |
| 416 | 20230629 | 114200 | 3741256800 | 26750 | 26750 | 26800 | 26750 | 231 |
| 417 | 20230629 | 114100 | 3735074900 | 26750 | 26800 | 26800 | 26750 | 364 |
| 418 | 20230629 | 114000 | 3725335750 | 26750 | 26750 | 26800 | 26750 | 162 |
| 419 | 20230629 | 113900 | 3721000950 | 26750 | 26750 | 26800 | 26750 | 150 |
| 420 | 20230629 | 113800 | 3716985050 | 26750 | 26750 | 26800 | 26750 | 164 |
| 421 | 20230629 | 113700 | 3712598000 | 26750 | 26750 | 26800 | 26750 | 260 |
| 422 | 20230629 | 113600 | 3705635400 | 26800 | 26750 | 26800 | 26750 | 306 |
| 423 | 20230629 | 113500 | 3697442850 | 26800 | 26750 | 26800 | 26750 | 289 |
| 424 | 20230629 | 113400 | 3689705800 | 26750 | 26750 | 26800 | 26750 | 75 |
| 425 | 20230629 | 113300 | 3687697650 | 26800 | 26800 | 26800 | 26750 | 376 |
| 426 | 20230629 | 113200 | 3677633550 | 26800 | 26800 | 26800 | 26750 | 140 |
| 427 | 20230629 | 113100 | 3673885400 | 26750 | 26800 | 26800 | 26750 | 195 |
| 428 | 20230629 | 113000 | 3668665000 | 26800 | 26750 | 26800 | 26750 | 261 |
| 429 | 20230629 | 112900 | 3661678400 | 26800 | 26800 | 26800 | 26750 | 2095 |
| 430 | 20230629 | 112800 | 3605595750 | 26750 | 26750 | 26800 | 26750 | 771 |
| 431 | 20230629 | 112700 | 3584938800 | 26800 | 26800 | 26800 | 26750 | 255 |
| 432 | 20230629 | 112600 | 3578113300 | 26800 | 26750 | 26800 | 26750 | 189 |
| 433 | 20230629 | 112500 | 3573051750 | 26750 | 26750 | 26800 | 26750 | 132 |
| 434 | 20230629 | 112400 | 3569519500 | 26750 | 26750 | 26800 | 26750 | 1050 |
| 435 | 20230629 | 112300 | 3541429300 | 26750 | 26700 | 26750 | 26700 | 402 |
| 436 | 20230629 | 112200 | 3530684000 | 26700 | 26750 | 26750 | 26700 | 171 |
| 437 | 20230629 | 112100 | 3526115500 | 26750 | 26650 | 26750 | 26650 | 2066 |
| 438 | 20230629 | 112000 | 3470952850 | 26700 | 26650 | 26700 | 26650 | 531 |
| 439 | 20230629 | 111900 | 3456792900 | 26650 | 26650 | 26650 | 26650 | 116 |
| 440 | 20230629 | 111800 | 3453701500 | 26650 | 26700 | 26700 | 26650 | 452 |
| 441 | 20230629 | 111700 | 3441641350 | 26700 | 26650 | 26700 | 26650 | 230 |
| 442 | 20230629 | 111600 | 3435508650 | 26650 | 26650 | 26700 | 26650 | 136 |
| 443 | 20230629 | 111500 | 3431883050 | 26700 | 26650 | 26700 | 26600 | 513 |
| 444 | 20230629 | 111400 | 3418213850 | 26650 | 26600 | 26650 | 26600 | 428 |
| 445 | 20230629 | 111300 | 3406815850 | 26650 | 26600 | 26650 | 26600 | 137 |
| 446 | 20230629 | 111200 | 3403166150 | 26600 | 26600 | 26650 | 26600 | 401 |
| 447 | 20230629 | 111100 | 3392496800 | 26600 | 26550 | 26600 | 26550 | 862 |
| 448 | 20230629 | 111000 | 3369577400 | 26550 | 26550 | 26600 | 26550 | 472 |
| 449 | 20230629 | 110900 | 3357031600 | 26550 | 26550 | 26600 | 26550 | 357 |
| 450 | 20230629 | 110800 | 3347552600 | 26600 | 26600 | 26600 | 26600 | 51 |
| 451 | 20230629 | 110700 | 3346196000 | 26550 | 26650 | 26650 | 26550 | 1201 |
| 452 | 20230629 | 110600 | 3314252650 | 26600 | 26650 | 26650 | 26600 | 633 |
| 453 | 20230629 | 110500 | 3297411850 | 26600 | 26600 | 26600 | 26600 | 106 |
| 454 | 20230629 | 110400 | 3294592250 | 26600 | 26600 | 26650 | 26600 | 1828 |
| 455 | 20230629 | 110300 | 3245951400 | 26600 | 26600 | 26600 | 26550 | 1817 |
| 456 | 20230629 | 110200 | 3197627400 | 26650 | 26600 | 26650 | 26600 | 99 |
| 457 | 20230629 | 110100 | 3194993750 | 26600 | 26700 | 26750 | 26600 | 1808 |
| 458 | 20230629 | 110000 | 3146743400 | 26700 | 26650 | 26700 | 26650 | 2023 |
| 459 | 20230629 | 105900 | 3092804800 | 26600 | 26650 | 26650 | 26600 | 198 |
| 460 | 20230629 | 105800 | 3087537750 | 26600 | 26650 | 26650 | 26600 | 195 |
| 461 | 20230629 | 105700 | 3082350600 | 26600 | 26600 | 26600 | 26600 | 667 |
| 462 | 20230629 | 105600 | 3064608400 | 26650 | 26700 | 26700 | 26650 | 610 |
| 463 | 20230629 | 105500 | 3048351800 | 26650 | 26700 | 26700 | 26650 | 1248 |
| 464 | 20230629 | 105400 | 3015092300 | 26700 | 26650 | 26700 | 26650 | 312 |
| 465 | 20230629 | 105300 | 3006777300 | 26700 | 26650 | 26700 | 26650 | 1131 |
| 466 | 20230629 | 105200 | 2976629600 | 26650 | 26650 | 26700 | 26650 | 302 |
| 467 | 20230629 | 105100 | 2968579500 | 26650 | 26700 | 26700 | 26650 | 323 |
| 468 | 20230629 | 105000 | 2959963550 | 26700 | 26700 | 26750 | 26700 | 736 |
| 469 | 20230629 | 104900 | 2940307350 | 26700 | 26700 | 26700 | 26700 | 383 |
| 470 | 20230629 | 104800 | 2930081250 | 26700 | 26700 | 26700 | 26650 | 477 |
| 471 | 20230629 | 104700 | 2917348950 | 26700 | 26700 | 26700 | 26700 | 302 |
| 472 | 20230629 | 104600 | 2909285550 | 26700 | 26700 | 26700 | 26700 | 964 |
| 473 | 20230629 | 104500 | 2883546750 | 26650 | 26650 | 26750 | 26650 | 2634 |
| 474 | 20230629 | 104400 | 2813225750 | 26650 | 26650 | 26700 | 26650 | 1372 |
| 475 | 20230629 | 104300 | 2776600850 | 26700 | 26650 | 26700 | 26650 | 385 |
| 476 | 20230629 | 104200 | 2766340550 | 26650 | 26700 | 26700 | 26650 | 443 |
| 477 | 20230629 | 104100 | 2754515500 | 26700 | 26750 | 26750 | 26700 | 944 |
| 478 | 20230629 | 104000 | 2729306900 | 26750 | 26850 | 26850 | 26750 | 5320 |
| 479 | 20230629 | 103900 | 2586719200 | 26850 | 26850 | 26850 | 26800 | 279 |
| 480 | 20230629 | 103800 | 2579236250 | 26850 | 26850 | 26850 | 26800 | 516 |
| 481 | 20230629 | 103700 | 2565386150 | 26850 | 26800 | 26850 | 26800 | 848 |
| 482 | 20230629 | 103600 | 2542648750 | 26850 | 26850 | 26850 | 26800 | 264 |
| 483 | 20230629 | 103500 | 2535568450 | 26850 | 26850 | 26850 | 26800 | 206 |
| 484 | 20230629 | 103400 | 2530039150 | 26800 | 26850 | 26850 | 26800 | 557 |
| 485 | 20230629 | 103300 | 2515093100 | 26800 | 26800 | 26850 | 26800 | 420 |
| 486 | 20230629 | 103200 | 2503826350 | 26800 | 26850 | 26850 | 26800 | 173 |
| 487 | 20230629 | 103100 | 2499186200 | 26850 | 26900 | 26900 | 26850 | 2125 |
| 488 | 20230629 | 103000 | 2442092500 | 26950 | 26900 | 26950 | 26900 | 438 |
| 489 | 20230629 | 102900 | 2430310050 | 26900 | 26900 | 26900 | 26900 | 1181 |
| 490 | 20230629 | 102800 | 2398541150 | 26850 | 26900 | 26900 | 26850 | 1622 |
| 491 | 20230629 | 102700 | 2354911800 | 26900 | 26900 | 26900 | 26900 | 78 |
| 492 | 20230629 | 102600 | 2352813600 | 26950 | 26950 | 26950 | 26900 | 1469 |
| 493 | 20230629 | 102500 | 2313274400 | 26900 | 26900 | 26900 | 26900 | 262 |
| 494 | 20230629 | 102400 | 2306226600 | 26900 | 26950 | 26950 | 26900 | 1560 |
| 495 | 20230629 | 102300 | 2264187150 | 26950 | 26950 | 27000 | 26950 | 1128 |
| 496 | 20230629 | 102200 | 2233784950 | 26950 | 26950 | 26950 | 26950 | 142 |
| 497 | 20230629 | 102100 | 2229958050 | 26950 | 27000 | 27000 | 26950 | 1271 |
| 498 | 20230629 | 102000 | 2195645650 | 27000 | 27050 | 27050 | 27000 | 282 |
| 499 | 20230629 | 101900 | 2188026650 | 27050 | 27100 | 27100 | 27000 | 2467 |
| 500 | 20230629 | 101800 | 2121271550 | 27100 | 27100 | 27100 | 27050 | 343 |
| 501 | 20230629 | 101700 | 2111986150 | 27100 | 27050 | 27100 | 27050 | 619 |
| 502 | 20230629 | 101600 | 2095241800 | 27050 | 27050 | 27050 | 27050 | 74 |
| 503 | 20230629 | 101500 | 2093240100 | 27050 | 27100 | 27100 | 27050 | 1334 |
| 504 | 20230629 | 101400 | 2057098000 | 27100 | 27150 | 27150 | 27100 | 384 |
| 505 | 20230629 | 101300 | 2046676050 | 27150 | 27100 | 27150 | 27100 | 245 |
| 506 | 20230629 | 101200 | 2040028900 | 27100 | 27200 | 27200 | 27100 | 1177 |
| 507 | 20230629 | 101100 | 2008083250 | 27150 | 27200 | 27200 | 27150 | 17 |
| 508 | 20230629 | 101000 | 2007620900 | 27150 | 27200 | 27200 | 27150 | 1238 |
| 509 | 20230629 | 100900 | 1973988150 | 27200 | 27150 | 27200 | 27150 | 2689 |
| 510 | 20230629 | 100800 | 1900919050 | 27150 | 27150 | 27150 | 27150 | 237 |
| 511 | 20230629 | 100700 | 1894484500 | 27150 | 27150 | 27150 | 27100 | 107 |
| 512 | 20230629 | 100600 | 1891579500 | 27100 | 27150 | 27200 | 27100 | 505 |
| 513 | 20230629 | 100500 | 1877868600 | 27150 | 27200 | 27200 | 27150 | 775 |
| 514 | 20230629 | 100400 | 1856816050 | 27200 | 27250 | 27250 | 27200 | 2280 |
| 515 | 20230629 | 100300 | 1794796450 | 27200 | 27200 | 27250 | 27200 | 103 |
| 516 | 20230629 | 100200 | 1791992300 | 27250 | 27250 | 27250 | 27250 | 1522 |
| 517 | 20230629 | 100100 | 1750517800 | 27250 | 27250 | 27300 | 27250 | 1342 |
| 518 | 20230629 | 100000 | 1713919150 | 27300 | 27200 | 27300 | 27200 | 5045 |
| 519 | 20230629 | 095900 | 1576424200 | 27200 | 27200 | 27250 | 27200 | 351 |
| 520 | 20230629 | 095800 | 1566871300 | 27250 | 27150 | 27250 | 27150 | 4827 |
| 521 | 20230629 | 095700 | 1435681650 | 27150 | 27150 | 27150 | 27100 | 419 |
| 522 | 20230629 | 095600 | 1424317550 | 27150 | 27150 | 27150 | 27100 | 217 |
| 523 | 20230629 | 095500 | 1418426050 | 27150 | 27150 | 27200 | 27150 | 2011 |
| 524 | 20230629 | 095400 | 1363774400 | 27200 | 27100 | 27200 | 27100 | 7984 |
| 525 | 20230629 | 095300 | 1147108600 | 27100 | 27000 | 27100 | 26950 | 3944 |
| 526 | 20230629 | 095200 | 1040545450 | 27000 | 27050 | 27050 | 27000 | 1396 |
| 527 | 20230629 | 095100 | 1002824050 | 27050 | 26950 | 27050 | 26950 | 3982 |
| 528 | 20230629 | 095000 | 895325850 | 26950 | 26950 | 26950 | 26900 | 525 |
| 529 | 20230629 | 094900 | 881177500 | 26950 | 26950 | 26950 | 26900 | 786 |
| 530 | 20230629 | 094800 | 860016500 | 26950 | 26900 | 26950 | 26850 | 1696 |
| 531 | 20230629 | 094700 | 814391350 | 26900 | 26850 | 26900 | 26850 | 234 |
| 532 | 20230629 | 094600 | 808101000 | 26850 | 26850 | 26900 | 26850 | 722 |
| 533 | 20230629 | 094500 | 788712400 | 26850 | 26750 | 26850 | 26700 | 2674 |
| 534 | 20230629 | 094400 | 717091800 | 26750 | 26750 | 26750 | 26750 | 185 |
| 535 | 20230629 | 094300 | 712143050 | 26750 | 26750 | 26750 | 26750 | 175 |
| 536 | 20230629 | 094200 | 707461800 | 26750 | 26750 | 26750 | 26700 | 136 |
| 537 | 20230629 | 094100 | 703828800 | 26750 | 26750 | 26750 | 26700 | 20 |
| 538 | 20230629 | 094000 | 703294300 | 26750 | 26650 | 26750 | 26650 | 1559 |
| 539 | 20230629 | 093900 | 661687850 | 26650 | 26650 | 26650 | 26650 | 424 |
| 540 | 20230629 | 093800 | 650388250 | 26650 | 26650 | 26650 | 26650 | 504 |
| 541 | 20230629 | 093700 | 636956650 | 26650 | 26650 | 26650 | 26650 | 48 |
| 542 | 20230629 | 093600 | 635677450 | 26650 | 26650 | 26650 | 26600 | 114 |
| 543 | 20230629 | 093500 | 632642450 | 26650 | 26650 | 26650 | 26600 | 8 |
| 544 | 20230629 | 093400 | 632429300 | 26650 | 26600 | 26700 | 26600 | 1702 |
| 545 | 20230629 | 093300 | 587133700 | 26600 | 26700 | 26700 | 26600 | 3089 |
| 546 | 20230629 | 093200 | 504852400 | 26700 | 26700 | 26700 | 26700 | 223 |
| 547 | 20230629 | 093100 | 498898300 | 26700 | 26700 | 26700 | 26650 | 1196 |
| 548 | 20230629 | 093000 | 466970100 | 26700 | 26700 | 26700 | 26700 | 17 |
| 549 | 20230629 | 092900 | 466516200 | 26650 | 26650 | 26700 | 26650 | 87 |
| 550 | 20230629 | 092800 | 464195600 | 26700 | 26650 | 26700 | 26650 | 101 |
| 551 | 20230629 | 092700 | 461503900 | 26650 | 26700 | 26700 | 26650 | 369 |
| 552 | 20230629 | 092600 | 451661050 | 26700 | 26750 | 26750 | 26700 | 1103 |
| 553 | 20230629 | 092500 | 422210500 | 26750 | 26700 | 26750 | 26700 | 1223 |
| 554 | 20230629 | 092400 | 389554150 | 26700 | 26700 | 26700 | 26700 | 109 |
| 555 | 20230629 | 092300 | 386643850 | 26700 | 26700 | 26700 | 26700 | 1061 |
| 556 | 20230629 | 092200 | 358315150 | 26750 | 26750 | 26750 | 26700 | 310 |
| 557 | 20230629 | 092100 | 350032450 | 26700 | 26750 | 26750 | 26700 | 115 |
| 558 | 20230629 | 092000 | 346961200 | 26750 | 26750 | 26750 | 26750 | 49 |
| 559 | 20230629 | 091900 | 345650450 | 26750 | 26750 | 26750 | 26750 | 46 |
| 560 | 20230629 | 091800 | 344419950 | 26750 | 26750 | 26750 | 26750 | 33 |
| 561 | 20230629 | 091700 | 343537200 | 26750 | 26750 | 26750 | 26750 | 249 |
| 562 | 20230629 | 091600 | 336876450 | 26750 | 26700 | 26750 | 26700 | 72 |
| 563 | 20230629 | 091500 | 334952950 | 26750 | 26750 | 26750 | 26750 | 173 |
| 564 | 20230629 | 091400 | 330325200 | 26750 | 26700 | 26750 | 26700 | 257 |
| 565 | 20230629 | 091300 | 323450950 | 26750 | 26750 | 26750 | 26750 | 364 |
| 566 | 20230629 | 091200 | 313713950 | 26750 | 26750 | 26800 | 26750 | 687 |
| 567 | 20230629 | 091100 | 295331800 | 26750 | 26750 | 26800 | 26700 | 1083 |
| 568 | 20230629 | 091000 | 266367350 | 26750 | 26750 | 26750 | 26700 | 231 |
| 569 | 20230629 | 090900 | 260192050 | 26750 | 26550 | 26750 | 26550 | 2287 |
| 570 | 20230629 | 090800 | 199322800 | 26550 | 26550 | 26600 | 26550 | 136 |
| 571 | 20230629 | 090700 | 195710300 | 26600 | 26550 | 26600 | 26500 | 99 |
| 572 | 20230629 | 090600 | 193083750 | 26550 | 26550 | 26600 | 26500 | 2811 |
| 573 | 20230629 | 090500 | 118511200 | 26550 | 26650 | 26700 | 26550 | 1292 |
| 574 | 20230629 | 090400 | 84114550 | 26650 | 26650 | 26650 | 26600 | 215 |
| 575 | 20230629 | 090300 | 78388800 | 26650 | 26550 | 26650 | 26550 | 175 |
| 576 | 20230629 | 090200 | 73736200 | 26550 | 26550 | 26550 | 26550 | 43 |
| 577 | 20230629 | 090100 | 72594550 | 26550 | 26550 | 26600 | 26500 | 499 |
| 578 | 20230629 | 090000 | 59349550 | 26600 | 26500 | 26650 | 26500 | 2234 |