32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 183300 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 32813 |
| 3 | 20230607 | 183200 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 4 | 20230607 | 183100 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 5 | 20230607 | 183000 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 6 | 20230607 | 182900 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 7 | 20230607 | 182800 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 8 | 20230607 | 182700 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 9 | 20230607 | 182600 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 10 | 20230607 | 182500 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 11 | 20230607 | 182400 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 12 | 20230607 | 182300 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 13 | 20230607 | 182200 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 14 | 20230607 | 182100 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 15 | 20230607 | 182000 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 16 | 20230607 | 181900 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 17 | 20230607 | 181800 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 18 | 20230607 | 181700 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 19 | 20230607 | 181600 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 20 | 20230607 | 181500 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 21 | 20230607 | 181400 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 22 | 20230607 | 181300 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 23 | 20230607 | 181200 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 24 | 20230607 | 181100 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 25 | 20230607 | 181000 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 26 | 20230607 | 180900 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 27 | 20230607 | 180800 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 28 | 20230607 | 180700 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 29 | 20230607 | 180600 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 30 | 20230607 | 180500 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 31 | 20230607 | 180400 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 32 | 20230607 | 180300 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 32813 |
| 33 | 20230607 | 180200 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 34 | 20230607 | 180100 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 35 | 20230607 | 180000 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 36 | 20230607 | 175900 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 37 | 20230607 | 175800 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 38 | 20230607 | 175700 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 39 | 20230607 | 175600 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 40 | 20230607 | 175500 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 41 | 20230607 | 175400 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 42 | 20230607 | 175300 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 43 | 20230607 | 175200 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 44 | 20230607 | 175100 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 45 | 20230607 | 175000 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 46 | 20230607 | 174900 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 47 | 20230607 | 174800 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 48 | 20230607 | 174700 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 49 | 20230607 | 174600 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 50 | 20230607 | 174500 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 51 | 20230607 | 174400 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 52 | 20230607 | 174300 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 53 | 20230607 | 174200 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 54 | 20230607 | 174100 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 55 | 20230607 | 174000 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 56 | 20230607 | 173900 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 57 | 20230607 | 173800 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 58 | 20230607 | 173700 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 59 | 20230607 | 173600 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 60 | 20230607 | 173500 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 61 | 20230607 | 173400 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 62 | 20230607 | 173300 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 32813 |
| 63 | 20230607 | 173200 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 64 | 20230607 | 173100 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 65 | 20230607 | 173000 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 66 | 20230607 | 172900 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 67 | 20230607 | 172800 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 68 | 20230607 | 172700 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 69 | 20230607 | 172600 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 70 | 20230607 | 172500 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 71 | 20230607 | 172400 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 72 | 20230607 | 172300 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 73 | 20230607 | 172200 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 74 | 20230607 | 172100 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 75 | 20230607 | 172000 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 76 | 20230607 | 171900 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 77 | 20230607 | 171800 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 78 | 20230607 | 171700 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 79 | 20230607 | 171600 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 80 | 20230607 | 171500 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 81 | 20230607 | 171400 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 82 | 20230607 | 171300 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 83 | 20230607 | 171200 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 84 | 20230607 | 171100 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 85 | 20230607 | 171000 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 86 | 20230607 | 170900 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 87 | 20230607 | 170800 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 88 | 20230607 | 170700 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 89 | 20230607 | 170600 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 90 | 20230607 | 170500 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 91 | 20230607 | 170400 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 92 | 20230607 | 170300 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 32813 |
| 93 | 20230607 | 170200 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 94 | 20230607 | 170100 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 95 | 20230607 | 170000 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 96 | 20230607 | 165900 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 97 | 20230607 | 165800 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 98 | 20230607 | 165700 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 99 | 20230607 | 165600 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 100 | 20230607 | 165500 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 101 | 20230607 | 165400 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 102 | 20230607 | 165300 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 103 | 20230607 | 165200 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 104 | 20230607 | 165100 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 105 | 20230607 | 165000 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 106 | 20230607 | 164900 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 107 | 20230607 | 164800 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 108 | 20230607 | 164700 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 109 | 20230607 | 164600 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 110 | 20230607 | 164500 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 111 | 20230607 | 164400 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 112 | 20230607 | 164300 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 113 | 20230607 | 164200 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 114 | 20230607 | 164100 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 115 | 20230607 | 164000 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 116 | 20230607 | 163900 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 117 | 20230607 | 163800 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 118 | 20230607 | 163700 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 119 | 20230607 | 163600 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 120 | 20230607 | 163500 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 121 | 20230607 | 163400 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 122 | 20230607 | 163300 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 32813 |
| 123 | 20230607 | 163200 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 124 | 20230607 | 163100 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 125 | 20230607 | 163000 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 126 | 20230607 | 162900 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 127 | 20230607 | 162800 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 128 | 20230607 | 162700 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 129 | 20230607 | 162600 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 130 | 20230607 | 162500 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 131 | 20230607 | 162400 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 132 | 20230607 | 162300 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 133 | 20230607 | 162200 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 134 | 20230607 | 162100 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 135 | 20230607 | 162000 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 136 | 20230607 | 161900 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 137 | 20230607 | 161800 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 138 | 20230607 | 161700 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 139 | 20230607 | 161600 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 140 | 20230607 | 161500 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 141 | 20230607 | 161400 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 142 | 20230607 | 161300 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 143 | 20230607 | 161200 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 144 | 20230607 | 161100 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 145 | 20230607 | 161000 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 146 | 20230607 | 160900 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 147 | 20230607 | 160800 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 148 | 20230607 | 160700 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 149 | 20230607 | 160600 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 150 | 20230607 | 160500 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 151 | 20230607 | 160400 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 152 | 20230607 | 160300 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 32813 |
| 153 | 20230607 | 160200 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 154 | 20230607 | 160100 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 155 | 20230607 | 160000 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 156 | 20230607 | 155900 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 157 | 20230607 | 155800 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 158 | 20230607 | 155700 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 159 | 20230607 | 155600 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 160 | 20230607 | 155500 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 161 | 20230607 | 155400 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 162 | 20230607 | 155300 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 163 | 20230607 | 155200 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 164 | 20230607 | 155100 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 165 | 20230607 | 155000 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 166 | 20230607 | 154900 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 167 | 20230607 | 154800 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 168 | 20230607 | 154700 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 169 | 20230607 | 154600 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 170 | 20230607 | 154500 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 171 | 20230607 | 154400 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 172 | 20230607 | 154300 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 173 | 20230607 | 154200 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 174 | 20230607 | 154100 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 175 | 20230607 | 154000 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 176 | 20230607 | 153900 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 177 | 20230607 | 153800 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 178 | 20230607 | 153700 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 179 | 20230607 | 153600 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 180 | 20230607 | 153500 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 181 | 20230607 | 153400 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 182 | 20230607 | 153300 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 32813 |
| 183 | 20230607 | 153200 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 184 | 20230607 | 153100 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 185 | 20230607 | 153000 | 60305623800 | 27000 | 27000 | 27000 | 27000 | 32813 |
| 186 | 20230607 | 152900 | 59419672800 | 26900 | 26900 | 26900 | 26900 | 0 |
| 187 | 20230607 | 152800 | 59419672800 | 26900 | 26900 | 26900 | 26900 | 0 |
| 188 | 20230607 | 152700 | 59419672800 | 26900 | 26900 | 26900 | 26900 | 0 |
| 189 | 20230607 | 152600 | 59419672800 | 26900 | 26900 | 26900 | 26900 | 0 |
| 190 | 20230607 | 152500 | 59419672800 | 26900 | 26900 | 26900 | 26900 | 0 |
| 191 | 20230607 | 152400 | 59419672800 | 26900 | 26900 | 26900 | 26900 | 0 |
| 192 | 20230607 | 152300 | 59419672800 | 26900 | 26900 | 26900 | 26900 | 0 |
| 193 | 20230607 | 152200 | 59419672800 | 26900 | 26900 | 26900 | 26900 | 0 |
| 194 | 20230607 | 152100 | 59419672800 | 26900 | 26900 | 26900 | 26900 | 0 |
| 195 | 20230607 | 152000 | 59419672800 | 26900 | 26900 | 26900 | 26900 | 0 |
| 196 | 20230607 | 151900 | 59419672800 | 26900 | 26900 | 26950 | 26850 | 3832 |
| 197 | 20230607 | 151800 | 59316590000 | 26850 | 26850 | 26900 | 26800 | 3310 |
| 198 | 20230607 | 151700 | 59227729400 | 26900 | 26850 | 26900 | 26850 | 2277 |
| 199 | 20230607 | 151600 | 59166565600 | 26900 | 26850 | 26900 | 26850 | 2850 |
| 200 | 20230607 | 151500 | 59090016500 | 26850 | 26900 | 26900 | 26850 | 3043 |
| 201 | 20230607 | 151400 | 59008292550 | 26850 | 26900 | 26950 | 26850 | 2494 |
| 202 | 20230607 | 151300 | 58941285000 | 26900 | 26900 | 26950 | 26850 | 4019 |
| 203 | 20230607 | 151200 | 58833179200 | 26950 | 26850 | 27050 | 26800 | 26299 |
| 204 | 20230607 | 151100 | 58123913350 | 26850 | 26900 | 26900 | 26800 | 6332 |
| 205 | 20230607 | 151000 | 57953896450 | 26850 | 26900 | 26900 | 26850 | 2409 |
| 206 | 20230607 | 150900 | 57889201100 | 26950 | 26950 | 26950 | 26850 | 3574 |
| 207 | 20230607 | 150800 | 57793047550 | 26950 | 26900 | 26950 | 26900 | 1969 |
| 208 | 20230607 | 150700 | 57740022450 | 26900 | 26900 | 26950 | 26900 | 3547 |
| 209 | 20230607 | 150600 | 57644545800 | 26950 | 26950 | 27000 | 26900 | 4727 |
| 210 | 20230607 | 150500 | 57517179700 | 27000 | 27000 | 27000 | 26950 | 912 |
| 211 | 20230607 | 150400 | 57492585150 | 27000 | 27000 | 27000 | 26950 | 571 |
| 212 | 20230607 | 150300 | 57477180950 | 27000 | 27000 | 27000 | 26950 | 1447 |
| 213 | 20230607 | 150200 | 57438118850 | 27000 | 27000 | 27000 | 26950 | 761 |
| 214 | 20230607 | 150100 | 57417576750 | 27000 | 27000 | 27000 | 26950 | 2977 |
| 215 | 20230607 | 150000 | 57337200800 | 27000 | 27050 | 27050 | 26950 | 4002 |
| 216 | 20230607 | 145900 | 57229127800 | 27050 | 27000 | 27050 | 27000 | 941 |
| 217 | 20230607 | 145800 | 57203678000 | 27050 | 27050 | 27050 | 27000 | 2236 |
| 218 | 20230607 | 145700 | 57143194400 | 27000 | 27000 | 27050 | 26950 | 2183 |
| 219 | 20230607 | 145600 | 57084257300 | 27000 | 27000 | 27000 | 26950 | 1586 |
| 220 | 20230607 | 145500 | 57041439700 | 26950 | 27000 | 27000 | 26950 | 1282 |
| 221 | 20230607 | 145400 | 57006868750 | 27000 | 27000 | 27000 | 26950 | 1523 |
| 222 | 20230607 | 145300 | 56965785450 | 27000 | 27000 | 27000 | 26950 | 648 |
| 223 | 20230607 | 145200 | 56948291100 | 27000 | 26950 | 27000 | 26900 | 2578 |
| 224 | 20230607 | 145100 | 56878818350 | 26950 | 26950 | 26950 | 26900 | 817 |
| 225 | 20230607 | 145000 | 56856808500 | 26950 | 26950 | 26950 | 26900 | 892 |
| 226 | 20230607 | 144900 | 56832771350 | 26950 | 26950 | 26950 | 26850 | 8673 |
| 227 | 20230607 | 144800 | 56599418600 | 26950 | 26900 | 27000 | 26900 | 3107 |
| 228 | 20230607 | 144700 | 56515759750 | 26950 | 26950 | 26950 | 26900 | 932 |
| 229 | 20230607 | 144600 | 56490652650 | 26950 | 26950 | 27000 | 26900 | 3062 |
| 230 | 20230607 | 144500 | 56408122800 | 26950 | 26950 | 26950 | 26900 | 981 |
| 231 | 20230607 | 144400 | 56381696150 | 26950 | 26950 | 26950 | 26850 | 4287 |
| 232 | 20230607 | 144300 | 56266381950 | 26900 | 26950 | 26950 | 26900 | 1428 |
| 233 | 20230607 | 144200 | 56227947650 | 26950 | 26950 | 26950 | 26900 | 1480 |
| 234 | 20230607 | 144100 | 56188097850 | 26950 | 26950 | 26950 | 26900 | 748 |
| 235 | 20230607 | 144000 | 56167947350 | 26950 | 26950 | 26950 | 26900 | 425 |
| 236 | 20230607 | 143900 | 56156493800 | 26900 | 27000 | 27000 | 26900 | 725 |
| 237 | 20230607 | 143800 | 56136960650 | 27000 | 26950 | 27000 | 26900 | 2035 |
| 238 | 20230607 | 143700 | 56082095950 | 26950 | 27000 | 27000 | 26950 | 728 |
| 239 | 20230607 | 143600 | 56062466350 | 26950 | 27000 | 27050 | 26950 | 3630 |
| 240 | 20230607 | 143500 | 55964504300 | 27000 | 27000 | 27000 | 26950 | 851 |
| 241 | 20230607 | 143400 | 55941530400 | 27000 | 27000 | 27000 | 26950 | 685 |
| 242 | 20230607 | 143300 | 55923037550 | 26950 | 27000 | 27000 | 26950 | 955 |
| 243 | 20230607 | 143200 | 55897263500 | 27000 | 26950 | 27000 | 26900 | 2971 |
| 244 | 20230607 | 143100 | 55817189150 | 26950 | 26950 | 26950 | 26900 | 752 |
| 245 | 20230607 | 143000 | 55796944050 | 26950 | 26900 | 26950 | 26900 | 1272 |
| 246 | 20230607 | 142900 | 55762669950 | 26950 | 26900 | 26950 | 26900 | 1122 |
| 247 | 20230607 | 142800 | 55732432250 | 26950 | 26950 | 26950 | 26900 | 1679 |
| 248 | 20230607 | 142700 | 55687236100 | 26950 | 26900 | 26950 | 26900 | 937 |
| 249 | 20230607 | 142600 | 55661990050 | 26950 | 26950 | 26950 | 26900 | 1144 |
| 250 | 20230607 | 142500 | 55631172050 | 26950 | 27000 | 27000 | 26900 | 1685 |
| 251 | 20230607 | 142400 | 55585737900 | 27000 | 26950 | 27000 | 26900 | 1858 |
| 252 | 20230607 | 142300 | 55535668250 | 26950 | 26950 | 26950 | 26900 | 615 |
| 253 | 20230607 | 142200 | 55519097950 | 26950 | 26950 | 26950 | 26900 | 908 |
| 254 | 20230607 | 142100 | 55494651350 | 26950 | 26950 | 26950 | 26900 | 780 |
| 255 | 20230607 | 142000 | 55473642600 | 26950 | 26900 | 26950 | 26850 | 1778 |
| 256 | 20230607 | 141900 | 55425798900 | 26950 | 26950 | 26950 | 26900 | 1897 |
| 257 | 20230607 | 141800 | 55374674850 | 26900 | 26900 | 26950 | 26900 | 4480 |
| 258 | 20230607 | 141700 | 55254154150 | 26900 | 26850 | 26900 | 26850 | 908 |
| 259 | 20230607 | 141600 | 55229747950 | 26900 | 26850 | 26900 | 26800 | 1993 |
| 260 | 20230607 | 141500 | 55176223900 | 26850 | 26850 | 26900 | 26800 | 4146 |
| 261 | 20230607 | 141400 | 55064930250 | 26800 | 26850 | 26900 | 26800 | 2260 |
| 262 | 20230607 | 141300 | 55004299200 | 26800 | 26900 | 26900 | 26800 | 2141 |
| 263 | 20230607 | 141200 | 54946819650 | 26850 | 26850 | 26900 | 26800 | 2516 |
| 264 | 20230607 | 141100 | 54879290850 | 26800 | 26850 | 26900 | 26800 | 3080 |
| 265 | 20230607 | 141000 | 54796600700 | 26850 | 26800 | 26900 | 26800 | 3869 |
| 266 | 20230607 | 140900 | 54692732650 | 26800 | 26900 | 26900 | 26800 | 3909 |
| 267 | 20230607 | 140800 | 54587789400 | 26850 | 26900 | 26950 | 26850 | 2767 |
| 268 | 20230607 | 140700 | 54513419550 | 26850 | 26850 | 26950 | 26800 | 7135 |
| 269 | 20230607 | 140600 | 54321651200 | 26850 | 26900 | 26950 | 26800 | 13889 |
| 270 | 20230607 | 140500 | 53948479250 | 26900 | 26950 | 27000 | 26900 | 4583 |
| 271 | 20230607 | 140400 | 53825012450 | 27000 | 27000 | 27000 | 26950 | 1479 |
| 272 | 20230607 | 140300 | 53785132050 | 26950 | 26950 | 27000 | 26900 | 4024 |
| 273 | 20230607 | 140200 | 53676679450 | 26950 | 27050 | 27050 | 26950 | 3819 |
| 274 | 20230607 | 140100 | 53573602750 | 27050 | 27000 | 27050 | 27000 | 1547 |
| 275 | 20230607 | 140000 | 53531822500 | 27050 | 27000 | 27050 | 27000 | 1366 |
| 276 | 20230607 | 135900 | 53494921400 | 27050 | 27000 | 27050 | 27000 | 2633 |
| 277 | 20230607 | 135800 | 53423715300 | 27050 | 27000 | 27050 | 27000 | 397 |
| 278 | 20230607 | 135700 | 53412982200 | 27050 | 27050 | 27050 | 27000 | 634 |
| 279 | 20230607 | 135600 | 53395832550 | 27000 | 27000 | 27050 | 27000 | 602 |
| 280 | 20230607 | 135500 | 53379561150 | 27050 | 27050 | 27050 | 27000 | 616 |
| 281 | 20230607 | 135400 | 53362912900 | 27000 | 27050 | 27050 | 27000 | 1261 |
| 282 | 20230607 | 135300 | 53328830350 | 27050 | 27000 | 27050 | 27000 | 1186 |
| 283 | 20230607 | 135200 | 53296790950 | 27000 | 27050 | 27050 | 27000 | 3997 |
| 284 | 20230607 | 135100 | 53188862300 | 27000 | 27000 | 27050 | 27000 | 1061 |
| 285 | 20230607 | 135000 | 53160199600 | 27000 | 27050 | 27050 | 27000 | 682 |
| 286 | 20230607 | 134900 | 53141762600 | 27050 | 27050 | 27050 | 27000 | 803 |
| 287 | 20230607 | 134800 | 53120064650 | 27050 | 27050 | 27050 | 27000 | 3226 |
| 288 | 20230607 | 134700 | 53032928500 | 27050 | 27000 | 27050 | 27000 | 1758 |
| 289 | 20230607 | 134600 | 52985428250 | 27000 | 27000 | 27050 | 27000 | 463 |
| 290 | 20230607 | 134500 | 52972912900 | 27050 | 27000 | 27050 | 27000 | 2846 |
| 291 | 20230607 | 134400 | 52896056900 | 26950 | 26950 | 27000 | 26900 | 2844 |
| 292 | 20230607 | 134300 | 52819439850 | 26950 | 26950 | 27000 | 26950 | 6812 |
| 293 | 20230607 | 134200 | 52635806250 | 26950 | 27000 | 27000 | 26950 | 3742 |
| 294 | 20230607 | 134100 | 52534940350 | 27000 | 27050 | 27050 | 26950 | 4758 |
| 295 | 20230607 | 134000 | 52406520550 | 27000 | 27050 | 27050 | 27000 | 1044 |
| 296 | 20230607 | 133900 | 52378307950 | 27050 | 27000 | 27050 | 27000 | 3896 |
| 297 | 20230607 | 133800 | 52273089650 | 27000 | 27050 | 27050 | 27000 | 1263 |
| 298 | 20230607 | 133700 | 52238964150 | 27050 | 27100 | 27100 | 27050 | 2824 |
| 299 | 20230607 | 133600 | 52162557950 | 27100 | 27100 | 27100 | 27000 | 4851 |
| 300 | 20230607 | 133500 | 52031427700 | 27100 | 27150 | 27150 | 27050 | 2136 |
| 301 | 20230607 | 133400 | 51973538000 | 27150 | 27150 | 27150 | 27100 | 1441 |
| 302 | 20230607 | 133300 | 51934450200 | 27150 | 27150 | 27150 | 27100 | 1184 |
| 303 | 20230607 | 133200 | 51902319850 | 27150 | 27100 | 27150 | 27050 | 2840 |
| 304 | 20230607 | 133100 | 51825345350 | 27100 | 27100 | 27150 | 27050 | 11883 |
| 305 | 20230607 | 133000 | 51503588100 | 27150 | 27100 | 27150 | 27100 | 2056 |
| 306 | 20230607 | 132900 | 51447825650 | 27150 | 27150 | 27200 | 27100 | 7072 |
| 307 | 20230607 | 132800 | 51255863800 | 27150 | 27200 | 27200 | 27150 | 8280 |
| 308 | 20230607 | 132700 | 51030775600 | 27200 | 27150 | 27200 | 27150 | 5559 |
| 309 | 20230607 | 132600 | 50879577800 | 27150 | 27150 | 27200 | 27150 | 871 |
| 310 | 20230607 | 132500 | 50855903600 | 27150 | 27200 | 27200 | 27150 | 1806 |
| 311 | 20230607 | 132400 | 50806861750 | 27200 | 27150 | 27200 | 27150 | 1394 |
| 312 | 20230607 | 132300 | 50768991150 | 27200 | 27150 | 27200 | 27150 | 747 |
| 313 | 20230607 | 132200 | 50748688650 | 27150 | 27150 | 27200 | 27150 | 915 |
| 314 | 20230607 | 132100 | 50723839800 | 27150 | 27200 | 27200 | 27150 | 520 |
| 315 | 20230607 | 132000 | 50709708100 | 27200 | 27250 | 27250 | 27150 | 3720 |
| 316 | 20230607 | 131900 | 50608532600 | 27250 | 27250 | 27250 | 27200 | 1188 |
| 317 | 20230607 | 131800 | 50576163200 | 27250 | 27200 | 27250 | 27200 | 1560 |
| 318 | 20230607 | 131700 | 50533720550 | 27200 | 27200 | 27200 | 27150 | 1273 |
| 319 | 20230607 | 131600 | 50499100650 | 27150 | 27200 | 27250 | 27150 | 3706 |
| 320 | 20230607 | 131500 | 50398348900 | 27200 | 27200 | 27200 | 27150 | 1304 |
| 321 | 20230607 | 131400 | 50362894900 | 27200 | 27200 | 27200 | 27150 | 467 |
| 322 | 20230607 | 131300 | 50350193400 | 27150 | 27200 | 27250 | 27150 | 3368 |
| 323 | 20230607 | 131200 | 50258585000 | 27200 | 27250 | 27250 | 27200 | 1198 |
| 324 | 20230607 | 131100 | 50225963650 | 27250 | 27250 | 27250 | 27200 | 437 |
| 325 | 20230607 | 131000 | 50214063150 | 27250 | 27200 | 27250 | 27200 | 500 |
| 326 | 20230607 | 130900 | 50200447800 | 27250 | 27250 | 27250 | 27200 | 1355 |
| 327 | 20230607 | 130800 | 50163540300 | 27250 | 27200 | 27250 | 27200 | 3379 |
| 328 | 20230607 | 130700 | 50071600900 | 27200 | 27200 | 27200 | 27150 | 313 |
| 329 | 20230607 | 130600 | 50063093950 | 27200 | 27200 | 27200 | 27150 | 850 |
| 330 | 20230607 | 130500 | 50039987600 | 27200 | 27200 | 27200 | 27150 | 584 |
| 331 | 20230607 | 130400 | 50024109000 | 27200 | 27150 | 27200 | 27150 | 320 |
| 332 | 20230607 | 130300 | 50015414900 | 27200 | 27200 | 27200 | 27150 | 1286 |
| 333 | 20230607 | 130200 | 49980467300 | 27150 | 27100 | 27200 | 27100 | 1192 |
| 334 | 20230607 | 130100 | 49948105900 | 27150 | 27150 | 27150 | 27100 | 1807 |
| 335 | 20230607 | 130000 | 49899126100 | 27150 | 27100 | 27150 | 27100 | 988 |
| 336 | 20230607 | 125900 | 49872307800 | 27150 | 27100 | 27150 | 27100 | 908 |
| 337 | 20230607 | 125800 | 49847664000 | 27150 | 27150 | 27150 | 27100 | 770 |
| 338 | 20230607 | 125700 | 49826760950 | 27200 | 27200 | 27200 | 27150 | 1365 |
| 339 | 20230607 | 125600 | 49789686050 | 27150 | 27150 | 27200 | 27150 | 642 |
| 340 | 20230607 | 125500 | 49772239700 | 27200 | 27200 | 27200 | 27150 | 433 |
| 341 | 20230607 | 125400 | 49760464550 | 27200 | 27150 | 27200 | 27100 | 922 |
| 342 | 20230607 | 125300 | 49735432650 | 27150 | 27100 | 27150 | 27100 | 1806 |
| 343 | 20230607 | 125200 | 49686476550 | 27150 | 27150 | 27200 | 27100 | 1881 |
| 344 | 20230607 | 125100 | 49635403150 | 27150 | 27200 | 27200 | 27150 | 643 |
| 345 | 20230607 | 125000 | 49617926550 | 27200 | 27200 | 27200 | 27150 | 677 |
| 346 | 20230607 | 124900 | 49599526800 | 27150 | 27200 | 27200 | 27150 | 1232 |
| 347 | 20230607 | 124800 | 49566071450 | 27150 | 27200 | 27200 | 27150 | 484 |
| 348 | 20230607 | 124700 | 49552912950 | 27150 | 27100 | 27200 | 27100 | 2287 |
| 349 | 20230607 | 124600 | 49490848450 | 27150 | 27150 | 27200 | 27100 | 2483 |
| 350 | 20230607 | 124500 | 49423427750 | 27150 | 27150 | 27200 | 27150 | 1430 |
| 351 | 20230607 | 124400 | 49384587550 | 27200 | 27150 | 27200 | 27150 | 774 |
| 352 | 20230607 | 124300 | 49363551550 | 27150 | 27200 | 27200 | 27150 | 4451 |
| 353 | 20230607 | 124200 | 49242696150 | 27200 | 27150 | 27200 | 27150 | 2207 |
| 354 | 20230607 | 124100 | 49182755650 | 27150 | 27150 | 27150 | 27100 | 549 |
| 355 | 20230607 | 124000 | 49167856150 | 27150 | 27100 | 27150 | 27100 | 1548 |
| 356 | 20230607 | 123900 | 49125895150 | 27150 | 27050 | 27150 | 27050 | 1474 |
| 357 | 20230607 | 123800 | 49085939100 | 27050 | 27100 | 27150 | 27050 | 4124 |
| 358 | 20230607 | 123700 | 48974218450 | 27150 | 27150 | 27150 | 27100 | 1221 |
| 359 | 20230607 | 123600 | 48941102700 | 27100 | 27150 | 27150 | 27100 | 2376 |
| 360 | 20230607 | 123500 | 48876695850 | 27150 | 27150 | 27150 | 27100 | 817 |
| 361 | 20230607 | 123400 | 48854530950 | 27150 | 27150 | 27150 | 27100 | 747 |
| 362 | 20230607 | 123300 | 48834258600 | 27150 | 27150 | 27150 | 27100 | 801 |
| 363 | 20230607 | 123200 | 48812534100 | 27150 | 27150 | 27150 | 27100 | 1511 |
| 364 | 20230607 | 123100 | 48771553550 | 27150 | 27100 | 27150 | 27100 | 1341 |
| 365 | 20230607 | 123000 | 48735158200 | 27100 | 27150 | 27150 | 27100 | 351 |
| 366 | 20230607 | 122900 | 48725629150 | 27150 | 27150 | 27200 | 27100 | 6450 |
| 367 | 20230607 | 122800 | 48550540500 | 27150 | 27200 | 27200 | 27150 | 1237 |
| 368 | 20230607 | 122700 | 48516949250 | 27200 | 27150 | 27200 | 27150 | 475 |
| 369 | 20230607 | 122600 | 48504034100 | 27150 | 27200 | 27200 | 27150 | 1832 |
| 370 | 20230607 | 122500 | 48454257850 | 27200 | 27200 | 27200 | 27150 | 1274 |
| 371 | 20230607 | 122400 | 48419658200 | 27200 | 27150 | 27200 | 27150 | 1317 |
| 372 | 20230607 | 122300 | 48383874900 | 27150 | 27200 | 27200 | 27150 | 1352 |
| 373 | 20230607 | 122200 | 48347140200 | 27150 | 27150 | 27200 | 27150 | 513 |
| 374 | 20230607 | 122100 | 48333196800 | 27150 | 27250 | 27250 | 27150 | 4321 |
| 375 | 20230607 | 122000 | 48215647350 | 27200 | 27250 | 27250 | 27200 | 431 |
| 376 | 20230607 | 121900 | 48203904700 | 27250 | 27200 | 27250 | 27200 | 1316 |
| 377 | 20230607 | 121800 | 48168094550 | 27200 | 27250 | 27250 | 27200 | 2334 |
| 378 | 20230607 | 121700 | 48104505500 | 27250 | 27250 | 27250 | 27200 | 5621 |
| 379 | 20230607 | 121600 | 47951337400 | 27250 | 27250 | 27250 | 27200 | 291 |
| 380 | 20230607 | 121500 | 47943409150 | 27250 | 27200 | 27250 | 27200 | 467 |
| 381 | 20230607 | 121400 | 47930685650 | 27250 | 27250 | 27250 | 27200 | 681 |
| 382 | 20230607 | 121300 | 47912147400 | 27200 | 27300 | 27300 | 27200 | 6071 |
| 383 | 20230607 | 121200 | 47746738800 | 27300 | 27300 | 27300 | 27250 | 1056 |
| 384 | 20230607 | 121100 | 47717914650 | 27300 | 27250 | 27300 | 27250 | 903 |
| 385 | 20230607 | 121000 | 47693295900 | 27250 | 27300 | 27300 | 27250 | 540 |
| 386 | 20230607 | 120900 | 47678565700 | 27300 | 27300 | 27300 | 27250 | 398 |
| 387 | 20230607 | 120800 | 47667704400 | 27250 | 27300 | 27300 | 27250 | 607 |
| 388 | 20230607 | 120700 | 47651134400 | 27300 | 27300 | 27350 | 27250 | 3633 |
| 389 | 20230607 | 120600 | 47551953150 | 27350 | 27350 | 27350 | 27300 | 956 |
| 390 | 20230607 | 120500 | 47525824400 | 27350 | 27350 | 27350 | 27300 | 902 |
| 391 | 20230607 | 120400 | 47501175250 | 27350 | 27350 | 27350 | 27300 | 958 |
| 392 | 20230607 | 120300 | 47474985700 | 27350 | 27300 | 27350 | 27300 | 902 |
| 393 | 20230607 | 120200 | 47450319600 | 27300 | 27350 | 27350 | 27300 | 1738 |
| 394 | 20230607 | 120100 | 47402795350 | 27350 | 27350 | 27350 | 27300 | 429 |
| 395 | 20230607 | 120000 | 47391062800 | 27350 | 27350 | 27350 | 27300 | 587 |
| 396 | 20230607 | 115900 | 47375009050 | 27350 | 27300 | 27350 | 27300 | 1513 |
| 397 | 20230607 | 115800 | 47333654100 | 27300 | 27250 | 27350 | 27250 | 3416 |
| 398 | 20230607 | 115700 | 47240383050 | 27250 | 27300 | 27300 | 27250 | 616 |
| 399 | 20230607 | 115600 | 47223566400 | 27250 | 27300 | 27300 | 27250 | 1371 |
| 400 | 20230607 | 115500 | 47186165300 | 27300 | 27300 | 27300 | 27250 | 1155 |
| 401 | 20230607 | 115400 | 47154636400 | 27300 | 27300 | 27300 | 27250 | 1489 |
| 402 | 20230607 | 115300 | 47114030500 | 27250 | 27250 | 27300 | 27250 | 1295 |
| 403 | 20230607 | 115200 | 47078710950 | 27300 | 27250 | 27300 | 27250 | 1541 |
| 404 | 20230607 | 115100 | 47036676150 | 27250 | 27300 | 27300 | 27250 | 947 |
| 405 | 20230607 | 115000 | 47010840500 | 27300 | 27300 | 27300 | 27250 | 1232 |
| 406 | 20230607 | 114900 | 46977220100 | 27300 | 27350 | 27350 | 27250 | 3461 |
| 407 | 20230607 | 114800 | 46882728450 | 27300 | 27300 | 27350 | 27300 | 10222 |
| 408 | 20230607 | 114700 | 46603516350 | 27250 | 27250 | 27300 | 27250 | 2959 |
| 409 | 20230607 | 114600 | 46522839550 | 27250 | 27300 | 27300 | 27250 | 2855 |
| 410 | 20230607 | 114500 | 46444980250 | 27300 | 27300 | 27300 | 27250 | 1511 |
| 411 | 20230607 | 114400 | 46403736200 | 27300 | 27200 | 27300 | 27200 | 4883 |
| 412 | 20230607 | 114300 | 46270646000 | 27250 | 27200 | 27250 | 27200 | 2258 |
| 413 | 20230607 | 114200 | 46209147600 | 27250 | 27250 | 27250 | 27200 | 1612 |
| 414 | 20230607 | 114100 | 46165223950 | 27200 | 27250 | 27250 | 27200 | 684 |
| 415 | 20230607 | 114000 | 46146588450 | 27250 | 27250 | 27250 | 27200 | 934 |
| 416 | 20230607 | 113900 | 46121145000 | 27250 | 27250 | 27250 | 27200 | 4698 |
| 417 | 20230607 | 113800 | 45993301350 | 27250 | 27200 | 27250 | 27200 | 830 |
| 418 | 20230607 | 113700 | 45970698500 | 27200 | 27200 | 27250 | 27150 | 2381 |
| 419 | 20230607 | 113600 | 45905895700 | 27250 | 27200 | 27250 | 27200 | 2368 |
| 420 | 20230607 | 113500 | 45841471200 | 27250 | 27250 | 27250 | 27200 | 1169 |
| 421 | 20230607 | 113400 | 45809630100 | 27250 | 27200 | 27250 | 27200 | 732 |
| 422 | 20230607 | 113300 | 45789684150 | 27250 | 27250 | 27250 | 27200 | 1288 |
| 423 | 20230607 | 113200 | 45754587250 | 27250 | 27250 | 27250 | 27150 | 980 |
| 424 | 20230607 | 113100 | 45727902600 | 27200 | 27200 | 27250 | 27150 | 966 |
| 425 | 20230607 | 113000 | 45701622800 | 27250 | 27200 | 27250 | 27150 | 1890 |
| 426 | 20230607 | 112900 | 45650188250 | 27250 | 27150 | 27250 | 27150 | 2524 |
| 427 | 20230607 | 112800 | 45581519550 | 27200 | 27150 | 27200 | 27150 | 1612 |
| 428 | 20230607 | 112700 | 45537709900 | 27150 | 27200 | 27200 | 27150 | 1429 |
| 429 | 20230607 | 112600 | 45498875850 | 27200 | 27150 | 27200 | 27100 | 1502 |
| 430 | 20230607 | 112500 | 45458069800 | 27150 | 27100 | 27150 | 27050 | 940 |
| 431 | 20230607 | 112400 | 45432582650 | 27050 | 27050 | 27150 | 27050 | 2398 |
| 432 | 20230607 | 112300 | 45367653300 | 27100 | 27200 | 27200 | 27050 | 8087 |
| 433 | 20230607 | 112200 | 45148417350 | 27150 | 27250 | 27250 | 27150 | 1379 |
| 434 | 20230607 | 112100 | 45110958750 | 27200 | 27200 | 27250 | 27150 | 13045 |
| 435 | 20230607 | 112000 | 44756068550 | 27200 | 27250 | 27250 | 27200 | 3163 |
| 436 | 20230607 | 111900 | 44669902950 | 27250 | 27250 | 27250 | 27200 | 1260 |
| 437 | 20230607 | 111800 | 44635586350 | 27250 | 27250 | 27250 | 27200 | 1765 |
| 438 | 20230607 | 111700 | 44587528900 | 27250 | 27300 | 27300 | 27200 | 3719 |
| 439 | 20230607 | 111600 | 44486157600 | 27300 | 27300 | 27300 | 27250 | 3402 |
| 440 | 20230607 | 111500 | 44393348450 | 27300 | 27300 | 27300 | 27250 | 1524 |
| 441 | 20230607 | 111400 | 44351784900 | 27250 | 27250 | 27300 | 27250 | 2793 |
| 442 | 20230607 | 111300 | 44275624700 | 27300 | 27300 | 27300 | 27250 | 2284 |
| 443 | 20230607 | 111200 | 44213349000 | 27300 | 27250 | 27300 | 27250 | 2710 |
| 444 | 20230607 | 111100 | 44139457450 | 27300 | 27300 | 27300 | 27250 | 2816 |
| 445 | 20230607 | 111000 | 44062693550 | 27300 | 27300 | 27300 | 27250 | 1417 |
| 446 | 20230607 | 110900 | 44024039700 | 27300 | 27250 | 27300 | 27250 | 2684 |
| 447 | 20230607 | 110800 | 43950840850 | 27300 | 27250 | 27300 | 27200 | 2503 |
| 448 | 20230607 | 110700 | 43882597600 | 27250 | 27300 | 27300 | 27200 | 1894 |
| 449 | 20230607 | 110600 | 43830975300 | 27250 | 27250 | 27300 | 27250 | 3458 |
| 450 | 20230607 | 110500 | 43736706750 | 27250 | 27250 | 27300 | 27250 | 1735 |
| 451 | 20230607 | 110400 | 43689377500 | 27300 | 27300 | 27300 | 27250 | 2714 |
| 452 | 20230607 | 110300 | 43615349500 | 27300 | 27250 | 27300 | 27250 | 1778 |
| 453 | 20230607 | 110200 | 43566866900 | 27200 | 27250 | 27250 | 27200 | 1648 |
| 454 | 20230607 | 110100 | 43521963100 | 27250 | 27300 | 27300 | 27200 | 3320 |
| 455 | 20230607 | 110000 | 43431487250 | 27300 | 27250 | 27300 | 27250 | 1696 |
| 456 | 20230607 | 105900 | 43385230850 | 27300 | 27250 | 27300 | 27200 | 1349 |
| 457 | 20230607 | 105800 | 43348459950 | 27200 | 27300 | 27300 | 27200 | 6515 |
| 458 | 20230607 | 105700 | 43171005500 | 27250 | 27300 | 27300 | 27250 | 1144 |
| 459 | 20230607 | 105600 | 43139809500 | 27300 | 27300 | 27300 | 27250 | 1309 |
| 460 | 20230607 | 105500 | 43104079150 | 27250 | 27300 | 27300 | 27250 | 1595 |
| 461 | 20230607 | 105400 | 43060584400 | 27250 | 27250 | 27300 | 27250 | 3823 |
| 462 | 20230607 | 105300 | 42956385850 | 27200 | 27250 | 27300 | 27200 | 2506 |
| 463 | 20230607 | 105200 | 42888097050 | 27250 | 27250 | 27250 | 27200 | 1969 |
| 464 | 20230607 | 105100 | 42834469050 | 27250 | 27200 | 27300 | 27200 | 8442 |
| 465 | 20230607 | 105000 | 42604404300 | 27200 | 27200 | 27250 | 27150 | 3739 |
| 466 | 20230607 | 104900 | 42502742900 | 27250 | 27200 | 27250 | 27200 | 2126 |
| 467 | 20230607 | 104800 | 42444874700 | 27200 | 27200 | 27250 | 27200 | 1608 |
| 468 | 20230607 | 104700 | 42401070450 | 27250 | 27250 | 27250 | 27150 | 3188 |
| 469 | 20230607 | 104600 | 42314328250 | 27250 | 27200 | 27250 | 27200 | 1752 |
| 470 | 20230607 | 104500 | 42266639050 | 27250 | 27250 | 27250 | 27150 | 3785 |
| 471 | 20230607 | 104400 | 42163661200 | 27200 | 27200 | 27250 | 27200 | 1858 |
| 472 | 20230607 | 104300 | 42113077650 | 27200 | 27200 | 27250 | 27200 | 3324 |
| 473 | 20230607 | 104200 | 42022639500 | 27200 | 27200 | 27250 | 27100 | 2676 |
| 474 | 20230607 | 104100 | 41949901750 | 27200 | 27200 | 27250 | 27100 | 5847 |
| 475 | 20230607 | 104000 | 41791078000 | 27200 | 27200 | 27200 | 27100 | 2757 |
| 476 | 20230607 | 103900 | 41716174450 | 27150 | 27250 | 27250 | 27100 | 4230 |
| 477 | 20230607 | 103800 | 41601224150 | 27200 | 27250 | 27250 | 27200 | 1994 |
| 478 | 20230607 | 103700 | 41546948200 | 27200 | 27200 | 27250 | 27150 | 5222 |
| 479 | 20230607 | 103600 | 41404726850 | 27250 | 27150 | 27250 | 27150 | 2945 |
| 480 | 20230607 | 103500 | 41324619900 | 27200 | 27200 | 27200 | 27150 | 2421 |
| 481 | 20230607 | 103400 | 41258814700 | 27200 | 27150 | 27200 | 27100 | 3406 |
| 482 | 20230607 | 103300 | 41166311100 | 27200 | 27150 | 27200 | 27100 | 2948 |
| 483 | 20230607 | 103200 | 41086227400 | 27150 | 27150 | 27200 | 27100 | 3750 |
| 484 | 20230607 | 103100 | 40984413950 | 27150 | 27200 | 27200 | 27150 | 4890 |
| 485 | 20230607 | 103000 | 40851622700 | 27150 | 27250 | 27250 | 27100 | 3151 |
| 486 | 20230607 | 102900 | 40765957200 | 27150 | 27250 | 27250 | 27150 | 5893 |
| 487 | 20230607 | 102800 | 40605720500 | 27200 | 27300 | 27300 | 27200 | 3572 |
| 488 | 20230607 | 102700 | 40508346700 | 27250 | 27250 | 27300 | 27100 | 6701 |
| 489 | 20230607 | 102600 | 40326088700 | 27250 | 27100 | 27250 | 27050 | 11010 |
| 490 | 20230607 | 102500 | 40027363400 | 27100 | 27150 | 27200 | 27050 | 4405 |
| 491 | 20230607 | 102400 | 39907911600 | 27150 | 27200 | 27200 | 27100 | 2810 |
| 492 | 20230607 | 102300 | 39831589750 | 27200 | 27150 | 27200 | 27100 | 6820 |
| 493 | 20230607 | 102200 | 39646595250 | 27150 | 27200 | 27250 | 27150 | 5476 |
| 494 | 20230607 | 102100 | 39497835950 | 27200 | 27200 | 27250 | 27200 | 6085 |
| 495 | 20230607 | 102000 | 39332273550 | 27250 | 27200 | 27300 | 27200 | 4534 |
| 496 | 20230607 | 101900 | 39208866250 | 27250 | 27300 | 27300 | 27200 | 3867 |
| 497 | 20230607 | 101800 | 39103472550 | 27250 | 27200 | 27300 | 27150 | 8062 |
| 498 | 20230607 | 101700 | 38884041550 | 27200 | 27200 | 27250 | 27150 | 6719 |
| 499 | 20230607 | 101600 | 38701371500 | 27150 | 27200 | 27250 | 27150 | 12762 |
| 500 | 20230607 | 101500 | 38354218000 | 27200 | 27200 | 27300 | 27150 | 6029 |
| 501 | 20230607 | 101400 | 38190050800 | 27250 | 27150 | 27250 | 27100 | 11876 |
| 502 | 20230607 | 101300 | 37867506550 | 27100 | 27350 | 27350 | 27100 | 28566 |
| 503 | 20230607 | 101200 | 37089908800 | 27300 | 27350 | 27350 | 27300 | 5214 |
| 504 | 20230607 | 101100 | 36947452700 | 27300 | 27350 | 27400 | 27300 | 7101 |
| 505 | 20230607 | 101000 | 36753318750 | 27350 | 27450 | 27450 | 27300 | 23249 |
| 506 | 20230607 | 100900 | 36116176100 | 27400 | 27450 | 27500 | 27400 | 12669 |
| 507 | 20230607 | 100800 | 35768469200 | 27450 | 27450 | 27500 | 27400 | 19736 |
| 508 | 20230607 | 100700 | 35226819400 | 27400 | 27350 | 27450 | 27350 | 21813 |
| 509 | 20230607 | 100600 | 34629148200 | 27400 | 27350 | 27400 | 27350 | 4599 |
| 510 | 20230607 | 100500 | 34503243000 | 27350 | 27350 | 27400 | 27300 | 17429 |
| 511 | 20230607 | 100400 | 34026445200 | 27350 | 27350 | 27400 | 27300 | 9218 |
| 512 | 20230607 | 100300 | 33774400100 | 27300 | 27250 | 27350 | 27250 | 6765 |
| 513 | 20230607 | 100200 | 33589691950 | 27300 | 27350 | 27350 | 27250 | 9673 |
| 514 | 20230607 | 100100 | 33325701600 | 27350 | 27350 | 27350 | 27300 | 4792 |
| 515 | 20230607 | 100000 | 33194771800 | 27350 | 27350 | 27400 | 27300 | 6080 |
| 516 | 20230607 | 095900 | 33028560400 | 27300 | 27200 | 27450 | 27200 | 37546 |
| 517 | 20230607 | 095800 | 32002097050 | 27250 | 27150 | 27250 | 27150 | 9557 |
| 518 | 20230607 | 095700 | 31741924400 | 27200 | 27200 | 27250 | 27150 | 4692 |
| 519 | 20230607 | 095600 | 31614330400 | 27200 | 27200 | 27250 | 27200 | 6223 |
| 520 | 20230607 | 095500 | 31444974600 | 27250 | 27250 | 27250 | 27200 | 7313 |
| 521 | 20230607 | 095400 | 31245829850 | 27250 | 27150 | 27300 | 27100 | 13528 |
| 522 | 20230607 | 095300 | 30877436350 | 27100 | 27200 | 27200 | 27100 | 5554 |
| 523 | 20230607 | 095200 | 30726528800 | 27200 | 27150 | 27250 | 27100 | 12025 |
| 524 | 20230607 | 095100 | 30400063200 | 27100 | 27100 | 27150 | 27050 | 9327 |
| 525 | 20230607 | 095000 | 30147331050 | 27100 | 27000 | 27150 | 26950 | 10921 |
| 526 | 20230607 | 094900 | 29851820750 | 27000 | 27050 | 27100 | 26950 | 14166 |
| 527 | 20230607 | 094800 | 29468970550 | 27050 | 27050 | 27100 | 27000 | 8107 |
| 528 | 20230607 | 094700 | 29249650300 | 27050 | 27100 | 27100 | 27050 | 10401 |
| 529 | 20230607 | 094600 | 28968110600 | 27100 | 27100 | 27150 | 27000 | 18519 |
| 530 | 20230607 | 094500 | 28466871700 | 27100 | 27250 | 27300 | 27100 | 24634 |
| 531 | 20230607 | 094400 | 27797347300 | 27250 | 27250 | 27300 | 27200 | 9901 |
| 532 | 20230607 | 094300 | 27527429550 | 27250 | 27300 | 27350 | 27250 | 18284 |
| 533 | 20230607 | 094200 | 27028822300 | 27250 | 27350 | 27400 | 27250 | 26801 |
| 534 | 20230607 | 094100 | 26296324900 | 27350 | 27000 | 27400 | 27000 | 55825 |
| 535 | 20230607 | 094000 | 24776835650 | 27050 | 27100 | 27100 | 27050 | 12365 |
| 536 | 20230607 | 093900 | 24442170350 | 27100 | 26900 | 27100 | 26900 | 23580 |
| 537 | 20230607 | 093800 | 23805440200 | 26950 | 27150 | 27200 | 26900 | 30587 |
| 538 | 20230607 | 093700 | 22977955450 | 27200 | 27100 | 27200 | 27100 | 16483 |
| 539 | 20230607 | 093600 | 22530519050 | 27050 | 27150 | 27200 | 27050 | 18494 |
| 540 | 20230607 | 093500 | 22028550300 | 27050 | 27050 | 27100 | 26950 | 34487 |
| 541 | 20230607 | 093400 | 21096304650 | 27000 | 27000 | 27100 | 26950 | 33276 |
| 542 | 20230607 | 093300 | 20197258400 | 27050 | 27000 | 27100 | 26900 | 31257 |
| 543 | 20230607 | 093200 | 19353132250 | 27000 | 26850 | 27050 | 26800 | 45337 |
| 544 | 20230607 | 093100 | 18130917800 | 26850 | 26900 | 26950 | 26800 | 21020 |
| 545 | 20230607 | 093000 | 17566027700 | 26850 | 26700 | 26950 | 26650 | 62873 |
| 546 | 20230607 | 092900 | 15878587350 | 26650 | 26750 | 26750 | 26600 | 37635 |
| 547 | 20230607 | 092800 | 14874406000 | 26700 | 26700 | 26800 | 26650 | 46719 |
| 548 | 20230607 | 092700 | 13624085400 | 26700 | 26650 | 26700 | 26600 | 18310 |
| 549 | 20230607 | 092600 | 13135801600 | 26650 | 26600 | 26700 | 26600 | 36264 |
| 550 | 20230607 | 092500 | 12169610800 | 26550 | 26550 | 26600 | 26500 | 15339 |
| 551 | 20230607 | 092400 | 11762064000 | 26550 | 26450 | 26550 | 26450 | 33100 |
| 552 | 20230607 | 092300 | 10885244150 | 26450 | 26450 | 26500 | 26400 | 12719 |
| 553 | 20230607 | 092200 | 10548698100 | 26450 | 26450 | 26500 | 26400 | 4866 |
| 554 | 20230607 | 092100 | 10419973500 | 26450 | 26400 | 26500 | 26350 | 33747 |
| 555 | 20230607 | 092000 | 9527386100 | 26400 | 26400 | 26450 | 26350 | 21499 |
| 556 | 20230607 | 091900 | 8960215200 | 26400 | 26400 | 26450 | 26350 | 14463 |
| 557 | 20230607 | 091800 | 8578477750 | 26400 | 26400 | 26450 | 26400 | 10529 |
| 558 | 20230607 | 091700 | 8300460600 | 26400 | 26350 | 26450 | 26350 | 12492 |
| 559 | 20230607 | 091600 | 7970590400 | 26400 | 26400 | 26450 | 26350 | 13044 |
| 560 | 20230607 | 091500 | 7626169900 | 26350 | 26300 | 26450 | 26250 | 22772 |
| 561 | 20230607 | 091400 | 7026192200 | 26300 | 26250 | 26350 | 26250 | 17597 |
| 562 | 20230607 | 091300 | 6563393850 | 26250 | 26300 | 26350 | 26250 | 22108 |
| 563 | 20230607 | 091200 | 5982117050 | 26300 | 26250 | 26300 | 26200 | 13356 |
| 564 | 20230607 | 091100 | 5631036550 | 26200 | 26250 | 26300 | 26200 | 9047 |
| 565 | 20230607 | 091000 | 5393482350 | 26250 | 26150 | 26350 | 26150 | 20031 |
| 566 | 20230607 | 090900 | 4867231050 | 26150 | 26200 | 26200 | 26100 | 5563 |
| 567 | 20230607 | 090800 | 4721719600 | 26200 | 26050 | 26200 | 26050 | 11968 |
| 568 | 20230607 | 090700 | 4408621950 | 26050 | 26050 | 26100 | 26000 | 4430 |
| 569 | 20230607 | 090600 | 4293213150 | 26050 | 25950 | 26100 | 25950 | 16246 |
| 570 | 20230607 | 090500 | 3870231900 | 25950 | 25850 | 25950 | 25800 | 9233 |
| 571 | 20230607 | 090400 | 3631150200 | 25850 | 26000 | 26000 | 25850 | 10538 |
| 572 | 20230607 | 090300 | 3358345650 | 25950 | 25900 | 26000 | 25900 | 10138 |
| 573 | 20230607 | 090200 | 3095523750 | 25950 | 26000 | 26100 | 25900 | 24252 |
| 574 | 20230607 | 090100 | 2464380800 | 26000 | 26100 | 26150 | 26000 | 32192 |
| 575 | 20230607 | 090000 | 1625239600 | 26100 | 26100 | 26150 | 26000 | 61217 |