34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 185000 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 5469 |
| 3 | 20230627 | 184900 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 4 | 20230627 | 184800 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 5 | 20230627 | 184700 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 6 | 20230627 | 184600 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 7 | 20230627 | 184500 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 8 | 20230627 | 184400 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 9 | 20230627 | 184300 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 10 | 20230627 | 184200 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 11 | 20230627 | 184100 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 12 | 20230627 | 184000 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 13 | 20230627 | 183900 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 14 | 20230627 | 183800 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 15 | 20230627 | 183700 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 16 | 20230627 | 183600 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 17 | 20230627 | 183500 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 18 | 20230627 | 183400 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 19 | 20230627 | 183300 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 20 | 20230627 | 183200 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 21 | 20230627 | 183100 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 22 | 20230627 | 183000 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 23 | 20230627 | 182900 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 24 | 20230627 | 182800 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 25 | 20230627 | 182700 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 26 | 20230627 | 182600 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 27 | 20230627 | 182500 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 28 | 20230627 | 182400 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 29 | 20230627 | 182300 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 30 | 20230627 | 182200 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 31 | 20230627 | 182100 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 32 | 20230627 | 182000 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 5469 |
| 33 | 20230627 | 181900 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 34 | 20230627 | 181800 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 35 | 20230627 | 181700 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 36 | 20230627 | 181600 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 37 | 20230627 | 181500 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 38 | 20230627 | 181400 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 39 | 20230627 | 181300 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 40 | 20230627 | 181200 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 41 | 20230627 | 181100 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 42 | 20230627 | 181000 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 43 | 20230627 | 180900 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 44 | 20230627 | 180800 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 45 | 20230627 | 180700 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 46 | 20230627 | 180600 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 47 | 20230627 | 180500 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 48 | 20230627 | 180400 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 49 | 20230627 | 180300 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 50 | 20230627 | 180200 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 51 | 20230627 | 180100 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 52 | 20230627 | 180000 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 53 | 20230627 | 175900 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 54 | 20230627 | 175800 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 55 | 20230627 | 175700 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 56 | 20230627 | 175600 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 57 | 20230627 | 175500 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 58 | 20230627 | 175400 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 59 | 20230627 | 175300 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 60 | 20230627 | 175200 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 61 | 20230627 | 175100 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 62 | 20230627 | 175000 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 5469 |
| 63 | 20230627 | 174900 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 64 | 20230627 | 174800 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 65 | 20230627 | 174700 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 66 | 20230627 | 174600 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 67 | 20230627 | 174500 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 68 | 20230627 | 174400 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 69 | 20230627 | 174300 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 70 | 20230627 | 174200 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 71 | 20230627 | 174100 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 72 | 20230627 | 174000 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 73 | 20230627 | 173900 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 74 | 20230627 | 173800 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 75 | 20230627 | 173700 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 76 | 20230627 | 173600 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 77 | 20230627 | 173500 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 78 | 20230627 | 173400 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 79 | 20230627 | 173300 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 80 | 20230627 | 173200 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 81 | 20230627 | 173100 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 82 | 20230627 | 173000 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 83 | 20230627 | 172900 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 84 | 20230627 | 172800 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 85 | 20230627 | 172700 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 86 | 20230627 | 172600 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 87 | 20230627 | 172500 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 88 | 20230627 | 172400 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 89 | 20230627 | 172300 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 90 | 20230627 | 172200 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 91 | 20230627 | 172100 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 92 | 20230627 | 172000 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 5469 |
| 93 | 20230627 | 171900 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 94 | 20230627 | 171800 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 95 | 20230627 | 171700 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 96 | 20230627 | 171600 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 97 | 20230627 | 171500 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 98 | 20230627 | 171400 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 99 | 20230627 | 171300 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 100 | 20230627 | 171200 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 101 | 20230627 | 171100 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 102 | 20230627 | 171000 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 103 | 20230627 | 170900 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 104 | 20230627 | 170800 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 105 | 20230627 | 170700 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 106 | 20230627 | 170600 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 107 | 20230627 | 170500 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 108 | 20230627 | 170400 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 109 | 20230627 | 170300 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 110 | 20230627 | 170200 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 111 | 20230627 | 170100 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 112 | 20230627 | 170000 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 113 | 20230627 | 165900 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 114 | 20230627 | 165800 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 115 | 20230627 | 165700 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 116 | 20230627 | 165600 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 117 | 20230627 | 165500 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 118 | 20230627 | 165400 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 119 | 20230627 | 165300 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 120 | 20230627 | 165200 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 121 | 20230627 | 165100 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 122 | 20230627 | 165000 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 5469 |
| 123 | 20230627 | 164900 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 124 | 20230627 | 164800 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 125 | 20230627 | 164700 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 126 | 20230627 | 164600 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 127 | 20230627 | 164500 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 128 | 20230627 | 164400 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 129 | 20230627 | 164300 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 130 | 20230627 | 164200 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 131 | 20230627 | 164100 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 132 | 20230627 | 164000 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 133 | 20230627 | 163900 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 134 | 20230627 | 163800 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 135 | 20230627 | 163700 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 136 | 20230627 | 163600 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 137 | 20230627 | 163500 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 138 | 20230627 | 163400 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 139 | 20230627 | 163300 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 140 | 20230627 | 163200 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 141 | 20230627 | 163100 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 142 | 20230627 | 163000 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 143 | 20230627 | 162900 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 144 | 20230627 | 162800 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 145 | 20230627 | 162700 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 146 | 20230627 | 162600 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 147 | 20230627 | 162500 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 148 | 20230627 | 162400 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 149 | 20230627 | 162300 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 150 | 20230627 | 162200 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 151 | 20230627 | 162100 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 152 | 20230627 | 162000 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 5469 |
| 153 | 20230627 | 161900 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 154 | 20230627 | 161800 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 155 | 20230627 | 161700 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 156 | 20230627 | 161600 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 157 | 20230627 | 161500 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 158 | 20230627 | 161400 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 159 | 20230627 | 161300 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 160 | 20230627 | 161200 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 161 | 20230627 | 161100 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 162 | 20230627 | 161000 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 163 | 20230627 | 160900 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 164 | 20230627 | 160800 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 165 | 20230627 | 160700 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 166 | 20230627 | 160600 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 167 | 20230627 | 160500 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 168 | 20230627 | 160400 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 169 | 20230627 | 160300 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 170 | 20230627 | 160200 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 171 | 20230627 | 160100 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 172 | 20230627 | 160000 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 173 | 20230627 | 155900 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 174 | 20230627 | 155800 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 175 | 20230627 | 155700 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 176 | 20230627 | 155600 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 177 | 20230627 | 155500 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 178 | 20230627 | 155400 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 179 | 20230627 | 155300 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 180 | 20230627 | 155200 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 181 | 20230627 | 155100 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 182 | 20230627 | 155000 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 5469 |
| 183 | 20230627 | 154900 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 184 | 20230627 | 154800 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 185 | 20230627 | 154700 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 186 | 20230627 | 154600 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 187 | 20230627 | 154500 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 188 | 20230627 | 154400 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 189 | 20230627 | 154300 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 190 | 20230627 | 154200 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 191 | 20230627 | 154100 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 192 | 20230627 | 154000 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 193 | 20230627 | 153900 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 194 | 20230627 | 153800 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 195 | 20230627 | 153700 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 196 | 20230627 | 153600 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 197 | 20230627 | 153500 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 198 | 20230627 | 153400 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 199 | 20230627 | 153300 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 200 | 20230627 | 153200 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 201 | 20230627 | 153100 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 202 | 20230627 | 153000 | 55012339000 | 312500 | 312500 | 312500 | 312500 | 5469 |
| 203 | 20230627 | 152900 | 53303276500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 204 | 20230627 | 152800 | 53303276500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 205 | 20230627 | 152700 | 53303276500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 206 | 20230627 | 152600 | 53303276500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 207 | 20230627 | 152500 | 53303276500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 208 | 20230627 | 152400 | 53303276500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 209 | 20230627 | 152300 | 53303276500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 210 | 20230627 | 152200 | 53303276500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 211 | 20230627 | 152100 | 53303276500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 212 | 20230627 | 152000 | 53303276500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 213 | 20230627 | 151900 | 53303276500 | 313000 | 313500 | 313500 | 313000 | 286 |
| 214 | 20230627 | 151800 | 53213739500 | 313000 | 313000 | 314000 | 313000 | 120 |
| 215 | 20230627 | 151700 | 53176112000 | 313000 | 313000 | 314000 | 313000 | 398 |
| 216 | 20230627 | 151600 | 53051323500 | 313500 | 313500 | 314000 | 313000 | 560 |
| 217 | 20230627 | 151500 | 52875793500 | 313500 | 314000 | 314000 | 313500 | 355 |
| 218 | 20230627 | 151400 | 52764399500 | 314000 | 313500 | 314000 | 313000 | 580 |
| 219 | 20230627 | 151300 | 52582575000 | 313500 | 313000 | 313500 | 313000 | 270 |
| 220 | 20230627 | 151200 | 52497935000 | 313000 | 313500 | 313500 | 313000 | 224 |
| 221 | 20230627 | 151100 | 52427730500 | 313500 | 313000 | 313500 | 312500 | 309 |
| 222 | 20230627 | 151000 | 52330982000 | 313000 | 312500 | 313000 | 312500 | 301 |
| 223 | 20230627 | 150900 | 52236777500 | 312500 | 313000 | 313000 | 312500 | 258 |
| 224 | 20230627 | 150800 | 52156029000 | 313000 | 313000 | 313500 | 312500 | 978 |
| 225 | 20230627 | 150700 | 51849836500 | 313500 | 313500 | 314000 | 313000 | 516 |
| 226 | 20230627 | 150600 | 51688087000 | 313500 | 313500 | 314000 | 313500 | 222 |
| 227 | 20230627 | 150500 | 51618399000 | 314000 | 313500 | 314000 | 313500 | 270 |
| 228 | 20230627 | 150400 | 51533654000 | 314000 | 313500 | 314000 | 313500 | 221 |
| 229 | 20230627 | 150300 | 51464280500 | 313500 | 313500 | 314000 | 313500 | 258 |
| 230 | 20230627 | 150200 | 51383328000 | 314000 | 314000 | 314000 | 313500 | 305 |
| 231 | 20230627 | 150100 | 51287594000 | 314000 | 313500 | 314000 | 313500 | 328 |
| 232 | 20230627 | 150000 | 51184702500 | 313500 | 313500 | 314000 | 313000 | 272 |
| 233 | 20230627 | 145900 | 51099366000 | 314000 | 314000 | 314000 | 313500 | 423 |
| 234 | 20230627 | 145800 | 50966639000 | 314000 | 314000 | 314000 | 313000 | 302 |
| 235 | 20230627 | 145700 | 50871916500 | 314000 | 313500 | 314000 | 313000 | 397 |
| 236 | 20230627 | 145600 | 50747389500 | 314000 | 313500 | 314000 | 313500 | 292 |
| 237 | 20230627 | 145500 | 50655749000 | 314000 | 313500 | 314000 | 313500 | 281 |
| 238 | 20230627 | 145400 | 50567563000 | 313500 | 314000 | 314000 | 313500 | 348 |
| 239 | 20230627 | 145300 | 50458353500 | 314000 | 313500 | 314000 | 313000 | 291 |
| 240 | 20230627 | 145200 | 50367046500 | 314000 | 313500 | 314000 | 313500 | 385 |
| 241 | 20230627 | 145100 | 50246274500 | 313500 | 314000 | 314000 | 313500 | 449 |
| 242 | 20230627 | 145000 | 50105367500 | 314000 | 313500 | 314000 | 313000 | 212 |
| 243 | 20230627 | 144900 | 50038846000 | 313500 | 313500 | 314000 | 313500 | 407 |
| 244 | 20230627 | 144800 | 49911143500 | 314000 | 314000 | 314000 | 313500 | 439 |
| 245 | 20230627 | 144700 | 49773378000 | 314000 | 314000 | 314000 | 313500 | 239 |
| 246 | 20230627 | 144600 | 49698374500 | 314000 | 314000 | 314000 | 313500 | 376 |
| 247 | 20230627 | 144500 | 49580378500 | 314000 | 314000 | 314000 | 313500 | 332 |
| 248 | 20230627 | 144400 | 49476172000 | 314000 | 314000 | 314000 | 313500 | 248 |
| 249 | 20230627 | 144300 | 49398365000 | 314000 | 313500 | 314000 | 313500 | 398 |
| 250 | 20230627 | 144200 | 49273477000 | 313500 | 314000 | 314000 | 313000 | 443 |
| 251 | 20230627 | 144100 | 49134545500 | 314000 | 313500 | 314000 | 313500 | 197 |
| 252 | 20230627 | 144000 | 49072702000 | 313000 | 313500 | 314000 | 313000 | 423 |
| 253 | 20230627 | 143900 | 48939973000 | 314000 | 313500 | 314000 | 313000 | 223 |
| 254 | 20230627 | 143800 | 48870030500 | 313500 | 312500 | 313500 | 312500 | 809 |
| 255 | 20230627 | 143700 | 48617083000 | 313000 | 314000 | 314000 | 312500 | 680 |
| 256 | 20230627 | 143600 | 48403929000 | 314000 | 314000 | 314000 | 313000 | 1563 |
| 257 | 20230627 | 143500 | 47914353500 | 314000 | 314500 | 314500 | 313500 | 777 |
| 258 | 20230627 | 143400 | 47670419000 | 314500 | 314000 | 314500 | 313500 | 316 |
| 259 | 20230627 | 143300 | 47571163500 | 314000 | 314000 | 314500 | 313500 | 202 |
| 260 | 20230627 | 143200 | 47507753000 | 314000 | 314000 | 315000 | 314000 | 685 |
| 261 | 20230627 | 143100 | 47292461500 | 314000 | 314000 | 314500 | 314000 | 146 |
| 262 | 20230627 | 143000 | 47246547000 | 314500 | 314500 | 314500 | 314000 | 396 |
| 263 | 20230627 | 142900 | 47122015500 | 314500 | 314500 | 314500 | 314000 | 488 |
| 264 | 20230627 | 142800 | 46968543500 | 314500 | 314000 | 314500 | 314000 | 1122 |
| 265 | 20230627 | 142700 | 46615908500 | 314000 | 315000 | 315000 | 313500 | 2753 |
| 266 | 20230627 | 142600 | 45749946000 | 314500 | 315000 | 315000 | 314500 | 371 |
| 267 | 20230627 | 142500 | 45633122500 | 315000 | 314500 | 315000 | 314500 | 264 |
| 268 | 20230627 | 142400 | 45550013500 | 315000 | 314500 | 315000 | 314000 | 554 |
| 269 | 20230627 | 142300 | 45375685000 | 314500 | 314000 | 314500 | 314000 | 254 |
| 270 | 20230627 | 142200 | 45295808000 | 314500 | 314500 | 314500 | 314000 | 501 |
| 271 | 20230627 | 142100 | 45138248500 | 314000 | 314000 | 314500 | 314000 | 399 |
| 272 | 20230627 | 142000 | 45012778000 | 314500 | 314500 | 314500 | 314000 | 218 |
| 273 | 20230627 | 141900 | 44944225000 | 314000 | 314500 | 315000 | 314000 | 287 |
| 274 | 20230627 | 141800 | 44853949000 | 314000 | 314500 | 315500 | 314000 | 416 |
| 275 | 20230627 | 141700 | 44722999500 | 314500 | 315000 | 315000 | 314000 | 420 |
| 276 | 20230627 | 141600 | 44590907000 | 315000 | 315000 | 315500 | 314500 | 250 |
| 277 | 20230627 | 141500 | 44512156500 | 315000 | 315000 | 315500 | 314500 | 409 |
| 278 | 20230627 | 141400 | 44383343500 | 315000 | 315000 | 315000 | 314500 | 716 |
| 279 | 20230627 | 141300 | 44157949500 | 315000 | 314500 | 315000 | 314500 | 336 |
| 280 | 20230627 | 141200 | 44052134000 | 315000 | 314500 | 315000 | 314000 | 307 |
| 281 | 20230627 | 141100 | 43955516500 | 314500 | 315000 | 315000 | 314000 | 571 |
| 282 | 20230627 | 141000 | 43775821500 | 315000 | 315000 | 315000 | 314500 | 337 |
| 283 | 20230627 | 140900 | 43669694500 | 315000 | 314500 | 315000 | 314500 | 173 |
| 284 | 20230627 | 140800 | 43615204000 | 315000 | 315000 | 315000 | 314500 | 271 |
| 285 | 20230627 | 140700 | 43529867000 | 315000 | 314500 | 315000 | 314500 | 329 |
| 286 | 20230627 | 140600 | 43426242500 | 315000 | 315000 | 315000 | 314500 | 223 |
| 287 | 20230627 | 140500 | 43356006000 | 315000 | 315000 | 315000 | 314500 | 215 |
| 288 | 20230627 | 140400 | 43288290000 | 315000 | 314500 | 315000 | 314500 | 565 |
| 289 | 20230627 | 140300 | 43110491000 | 314500 | 314500 | 314500 | 314000 | 250 |
| 290 | 20230627 | 140200 | 43031869000 | 314500 | 314500 | 315000 | 314000 | 401 |
| 291 | 20230627 | 140100 | 42905709000 | 314500 | 314000 | 314500 | 314000 | 245 |
| 292 | 20230627 | 140000 | 42828664000 | 314500 | 314500 | 315000 | 314000 | 341 |
| 293 | 20230627 | 135900 | 42721408500 | 314500 | 314500 | 315000 | 314000 | 402 |
| 294 | 20230627 | 135800 | 42594977000 | 314500 | 314500 | 314500 | 314000 | 222 |
| 295 | 20230627 | 135700 | 42525164000 | 314500 | 314000 | 314500 | 314000 | 369 |
| 296 | 20230627 | 135600 | 42409123000 | 314000 | 314000 | 314500 | 313500 | 264 |
| 297 | 20230627 | 135500 | 42326225500 | 314000 | 314000 | 314500 | 313500 | 231 |
| 298 | 20230627 | 135400 | 42253695000 | 313500 | 314500 | 315500 | 313500 | 924 |
| 299 | 20230627 | 135300 | 41963285000 | 315000 | 315000 | 315000 | 314500 | 341 |
| 300 | 20230627 | 135200 | 41855876000 | 315000 | 315000 | 315000 | 314500 | 213 |
| 301 | 20230627 | 135100 | 41788786500 | 315000 | 315000 | 315500 | 314500 | 505 |
| 302 | 20230627 | 135000 | 41629706500 | 315000 | 315000 | 315000 | 314500 | 458 |
| 303 | 20230627 | 134900 | 41485442500 | 315000 | 315000 | 315000 | 314500 | 295 |
| 304 | 20230627 | 134800 | 41392518500 | 314500 | 315000 | 315000 | 314500 | 455 |
| 305 | 20230627 | 134700 | 41249198000 | 315000 | 315000 | 315000 | 314500 | 202 |
| 306 | 20230627 | 134600 | 41185581000 | 315000 | 315500 | 315500 | 314500 | 1111 |
| 307 | 20230627 | 134500 | 40835732000 | 315500 | 315500 | 315500 | 315000 | 1678 |
| 308 | 20230627 | 134400 | 40306786500 | 315500 | 315500 | 315500 | 315000 | 705 |
| 309 | 20230627 | 134300 | 40084367500 | 316000 | 316000 | 316000 | 315500 | 2731 |
| 310 | 20230627 | 134200 | 39222512000 | 316500 | 316500 | 316500 | 316000 | 567 |
| 311 | 20230627 | 134100 | 39043067000 | 316500 | 316500 | 316500 | 316000 | 423 |
| 312 | 20230627 | 134000 | 38909194000 | 316500 | 316000 | 316500 | 315500 | 1605 |
| 313 | 20230627 | 133900 | 38401972500 | 316000 | 315500 | 316000 | 315500 | 269 |
| 314 | 20230627 | 133800 | 38316995000 | 316000 | 316000 | 316000 | 315500 | 409 |
| 315 | 20230627 | 133700 | 38187758500 | 316000 | 316000 | 316000 | 315500 | 471 |
| 316 | 20230627 | 133600 | 38038929000 | 316000 | 316000 | 316000 | 315500 | 573 |
| 317 | 20230627 | 133500 | 37857887000 | 315500 | 316000 | 316000 | 315500 | 415 |
| 318 | 20230627 | 133400 | 37726754000 | 316000 | 315500 | 316000 | 315000 | 1174 |
| 319 | 20230627 | 133300 | 37356006000 | 315500 | 315500 | 315500 | 315000 | 809 |
| 320 | 20230627 | 133200 | 37100773500 | 315000 | 315500 | 315500 | 315000 | 392 |
| 321 | 20230627 | 133100 | 36977155000 | 315500 | 315500 | 315500 | 315000 | 588 |
| 322 | 20230627 | 133000 | 36791649000 | 315500 | 315000 | 315500 | 315000 | 376 |
| 323 | 20230627 | 132900 | 36673028500 | 315000 | 315500 | 315500 | 315000 | 350 |
| 324 | 20230627 | 132800 | 36562645000 | 315000 | 315500 | 315500 | 315000 | 432 |
| 325 | 20230627 | 132700 | 36426352000 | 315500 | 315000 | 315500 | 315000 | 175 |
| 326 | 20230627 | 132600 | 36371160000 | 315000 | 315000 | 315500 | 315000 | 884 |
| 327 | 20230627 | 132500 | 36092315000 | 315000 | 315500 | 315500 | 315000 | 68 |
| 328 | 20230627 | 132400 | 36070863500 | 315500 | 315500 | 315500 | 315000 | 305 |
| 329 | 20230627 | 132300 | 35974665000 | 315000 | 315500 | 315500 | 315000 | 481 |
| 330 | 20230627 | 132200 | 35822943500 | 315500 | 316000 | 316000 | 315000 | 766 |
| 331 | 20230627 | 132100 | 35581117500 | 316000 | 315000 | 316000 | 315000 | 2037 |
| 332 | 20230627 | 132000 | 34938129000 | 315500 | 315000 | 315500 | 314500 | 3190 |
| 333 | 20230627 | 131900 | 33933231500 | 315000 | 315000 | 315000 | 314500 | 336 |
| 334 | 20230627 | 131800 | 33827395500 | 315000 | 314000 | 315000 | 314000 | 2503 |
| 335 | 20230627 | 131700 | 33040159500 | 314500 | 314500 | 314500 | 314500 | 285 |
| 336 | 20230627 | 131600 | 32950527000 | 314500 | 314500 | 314500 | 314000 | 219 |
| 337 | 20230627 | 131500 | 32881661000 | 314000 | 314500 | 314500 | 314000 | 410 |
| 338 | 20230627 | 131400 | 32752761500 | 314500 | 314500 | 314500 | 314000 | 151 |
| 339 | 20230627 | 131300 | 32705277500 | 314500 | 314500 | 314500 | 314000 | 127 |
| 340 | 20230627 | 131200 | 32665342000 | 314500 | 314000 | 314500 | 314000 | 1697 |
| 341 | 20230627 | 131100 | 32132408000 | 314500 | 314500 | 314500 | 314000 | 325 |
| 342 | 20230627 | 131000 | 32030221000 | 314500 | 314500 | 314500 | 314000 | 443 |
| 343 | 20230627 | 130900 | 31891032500 | 314000 | 314000 | 314500 | 313500 | 1940 |
| 344 | 20230627 | 130800 | 31281861000 | 314000 | 314000 | 314000 | 313500 | 166 |
| 345 | 20230627 | 130700 | 31229744500 | 314000 | 314000 | 314000 | 313500 | 237 |
| 346 | 20230627 | 130600 | 31155336000 | 314000 | 313500 | 314000 | 313500 | 588 |
| 347 | 20230627 | 130500 | 30970712500 | 314000 | 314000 | 314000 | 313500 | 293 |
| 348 | 20230627 | 130400 | 30878719500 | 314000 | 313000 | 314000 | 312500 | 5635 |
| 349 | 20230627 | 130300 | 29113748000 | 313000 | 313000 | 313000 | 312500 | 93 |
| 350 | 20230627 | 130200 | 29084642000 | 312500 | 312500 | 313000 | 312500 | 201 |
| 351 | 20230627 | 130100 | 29021784000 | 312500 | 312500 | 313000 | 312500 | 286 |
| 352 | 20230627 | 130000 | 28932293500 | 313000 | 313000 | 313000 | 312500 | 131 |
| 353 | 20230627 | 125900 | 28891304000 | 313000 | 313000 | 313000 | 312500 | 61 |
| 354 | 20230627 | 125800 | 28872215500 | 313000 | 312500 | 313000 | 312500 | 185 |
| 355 | 20230627 | 125700 | 28814346500 | 313000 | 313000 | 313000 | 312500 | 182 |
| 356 | 20230627 | 125600 | 28757439500 | 312500 | 313000 | 313000 | 312500 | 275 |
| 357 | 20230627 | 125500 | 28671442500 | 313000 | 312500 | 313000 | 312500 | 1005 |
| 358 | 20230627 | 125400 | 28357313000 | 312500 | 312500 | 312500 | 312500 | 42 |
| 359 | 20230627 | 125300 | 28344188000 | 312000 | 312500 | 312500 | 312000 | 161 |
| 360 | 20230627 | 125200 | 28293892000 | 312000 | 312500 | 312500 | 312000 | 37 |
| 361 | 20230627 | 125100 | 28282331500 | 312000 | 312500 | 312500 | 312000 | 13 |
| 362 | 20230627 | 125000 | 28278270500 | 312500 | 312000 | 312500 | 312000 | 704 |
| 363 | 20230627 | 124900 | 28058568000 | 312000 | 312000 | 312000 | 311500 | 168 |
| 364 | 20230627 | 124800 | 28006172500 | 312000 | 311500 | 312000 | 311500 | 31 |
| 365 | 20230627 | 124700 | 27996514000 | 312000 | 312000 | 312000 | 311500 | 131 |
| 366 | 20230627 | 124600 | 27955643500 | 312000 | 312000 | 312000 | 311500 | 27 |
| 367 | 20230627 | 124500 | 27947228500 | 311500 | 312000 | 312000 | 311500 | 737 |
| 368 | 20230627 | 124400 | 27717521500 | 312000 | 312000 | 312500 | 312000 | 47 |
| 369 | 20230627 | 124300 | 27702850500 | 312500 | 312500 | 312500 | 312000 | 85 |
| 370 | 20230627 | 124200 | 27676289500 | 312000 | 312500 | 312500 | 312000 | 447 |
| 371 | 20230627 | 124100 | 27536761500 | 312000 | 312500 | 312500 | 312000 | 138 |
| 372 | 20230627 | 124000 | 27493666000 | 312500 | 312500 | 312500 | 312000 | 54 |
| 373 | 20230627 | 123900 | 27476805500 | 312500 | 312500 | 312500 | 312000 | 111 |
| 374 | 20230627 | 123800 | 27442120000 | 312500 | 312500 | 312500 | 312000 | 290 |
| 375 | 20230627 | 123700 | 27351504500 | 312500 | 312000 | 312500 | 312000 | 44 |
| 376 | 20230627 | 123600 | 27337768000 | 312500 | 312500 | 312500 | 312000 | 371 |
| 377 | 20230627 | 123500 | 27221951500 | 312500 | 312500 | 312500 | 312000 | 39 |
| 378 | 20230627 | 123400 | 27209772500 | 312500 | 312500 | 312500 | 312000 | 216 |
| 379 | 20230627 | 123300 | 27142289500 | 312500 | 312500 | 312500 | 312000 | 716 |
| 380 | 20230627 | 123200 | 26918777500 | 312500 | 312000 | 312500 | 312000 | 166 |
| 381 | 20230627 | 123100 | 26866923500 | 312000 | 312500 | 312500 | 312000 | 573 |
| 382 | 20230627 | 123000 | 26687914500 | 312500 | 312500 | 312500 | 312000 | 114 |
| 383 | 20230627 | 122900 | 26652292500 | 312000 | 312500 | 312500 | 312000 | 57 |
| 384 | 20230627 | 122800 | 26634491000 | 312500 | 312500 | 312500 | 312000 | 902 |
| 385 | 20230627 | 122700 | 26352619500 | 312500 | 312500 | 312500 | 312000 | 1258 |
| 386 | 20230627 | 122600 | 25959499500 | 312500 | 312000 | 312500 | 312000 | 2634 |
| 387 | 20230627 | 122500 | 25137556500 | 312000 | 312000 | 312000 | 311500 | 147 |
| 388 | 20230627 | 122400 | 25091695500 | 312000 | 311500 | 312000 | 311500 | 1073 |
| 389 | 20230627 | 122300 | 24757454000 | 311500 | 311500 | 311500 | 311000 | 135 |
| 390 | 20230627 | 122200 | 24715402500 | 311000 | 311500 | 311500 | 311000 | 137 |
| 391 | 20230627 | 122100 | 24672787500 | 311500 | 311500 | 311500 | 311000 | 13 |
| 392 | 20230627 | 122000 | 24668740500 | 311500 | 311500 | 311500 | 311000 | 130 |
| 393 | 20230627 | 121900 | 24628248500 | 311000 | 311500 | 311500 | 311000 | 181 |
| 394 | 20230627 | 121800 | 24571887000 | 311500 | 311500 | 311500 | 311000 | 27 |
| 395 | 20230627 | 121700 | 24563477500 | 311500 | 311000 | 311500 | 311000 | 179 |
| 396 | 20230627 | 121600 | 24507756000 | 311500 | 311000 | 311500 | 311000 | 14 |
| 397 | 20230627 | 121500 | 24503400000 | 311500 | 311000 | 311500 | 311000 | 37 |
| 398 | 20230627 | 121400 | 24491885000 | 311000 | 311000 | 311000 | 311000 | 106 |
| 399 | 20230627 | 121300 | 24458919000 | 311000 | 311000 | 311000 | 311000 | 1530 |
| 400 | 20230627 | 121200 | 23983089000 | 311000 | 311000 | 311500 | 311000 | 126 |
| 401 | 20230627 | 121100 | 23943843000 | 311500 | 311500 | 311500 | 311000 | 71 |
| 402 | 20230627 | 121000 | 23921728500 | 311500 | 311500 | 311500 | 311000 | 55 |
| 403 | 20230627 | 120900 | 23904608500 | 311000 | 311500 | 311500 | 311000 | 126 |
| 404 | 20230627 | 120800 | 23865362500 | 311000 | 311500 | 311500 | 311000 | 53 |
| 405 | 20230627 | 120700 | 23848862000 | 311500 | 311000 | 311500 | 311000 | 33 |
| 406 | 20230627 | 120600 | 23838588500 | 311000 | 311000 | 311500 | 311000 | 129 |
| 407 | 20230627 | 120500 | 23798408000 | 311500 | 311500 | 311500 | 311000 | 9 |
| 408 | 20230627 | 120400 | 23795606500 | 311000 | 311500 | 311500 | 311000 | 31 |
| 409 | 20230627 | 120300 | 23785964500 | 311500 | 311000 | 311500 | 310500 | 260 |
| 410 | 20230627 | 120200 | 23705088500 | 311000 | 311000 | 311000 | 310500 | 485 |
| 411 | 20230627 | 120100 | 23554305000 | 310500 | 311000 | 311000 | 310500 | 215 |
| 412 | 20230627 | 120000 | 23487443500 | 311000 | 311500 | 311500 | 311000 | 6 |
| 413 | 20230627 | 115900 | 23485577000 | 311500 | 311000 | 311500 | 311000 | 39 |
| 414 | 20230627 | 115800 | 23473447000 | 311500 | 311500 | 311500 | 311000 | 440 |
| 415 | 20230627 | 115700 | 23336548500 | 311000 | 311000 | 311500 | 311000 | 261 |
| 416 | 20230627 | 115600 | 23255366000 | 311500 | 311500 | 311500 | 311000 | 48 |
| 417 | 20230627 | 115500 | 23240416500 | 311000 | 311500 | 311500 | 311000 | 342 |
| 418 | 20230627 | 115400 | 23133990500 | 311000 | 311500 | 311500 | 311000 | 59 |
| 419 | 20230627 | 115300 | 23115615000 | 311500 | 311000 | 311500 | 311000 | 7 |
| 420 | 20230627 | 115200 | 23113437000 | 311000 | 311000 | 311500 | 310500 | 793 |
| 421 | 20230627 | 115100 | 22866630500 | 311000 | 311000 | 311000 | 310500 | 52 |
| 422 | 20230627 | 115000 | 22850461000 | 310500 | 311000 | 311000 | 310500 | 122 |
| 423 | 20230627 | 114900 | 22812520500 | 310500 | 310500 | 311000 | 310500 | 40 |
| 424 | 20230627 | 114800 | 22800090500 | 311000 | 310500 | 311000 | 310500 | 60 |
| 425 | 20230627 | 114700 | 22781441500 | 310500 | 310500 | 311000 | 310500 | 111 |
| 426 | 20230627 | 114600 | 22746926000 | 311000 | 311000 | 311000 | 310500 | 39 |
| 427 | 20230627 | 114500 | 22734799500 | 311000 | 311000 | 311500 | 310500 | 374 |
| 428 | 20230627 | 114400 | 22618482500 | 311000 | 310500 | 311000 | 310500 | 561 |
| 429 | 20230627 | 114300 | 22444013000 | 310500 | 310500 | 311000 | 310500 | 20 |
| 430 | 20230627 | 114200 | 22437799500 | 310500 | 311000 | 311000 | 310500 | 205 |
| 431 | 20230627 | 114100 | 22374146000 | 311000 | 310500 | 311000 | 310500 | 847 |
| 432 | 20230627 | 114000 | 22110729500 | 310500 | 311000 | 311000 | 310500 | 198 |
| 433 | 20230627 | 113900 | 22049154000 | 311000 | 311500 | 311500 | 311000 | 133 |
| 434 | 20230627 | 113800 | 22007731500 | 311500 | 311000 | 311500 | 311000 | 287 |
| 435 | 20230627 | 113700 | 21918474000 | 311000 | 311000 | 311000 | 311000 | 18 |
| 436 | 20230627 | 113600 | 21912876000 | 311000 | 310500 | 311000 | 310500 | 355 |
| 437 | 20230627 | 113500 | 21802472000 | 310500 | 311500 | 311500 | 310500 | 741 |
| 438 | 20230627 | 113400 | 21572016500 | 311500 | 311500 | 311500 | 311000 | 26 |
| 439 | 20230627 | 113300 | 21563923000 | 311500 | 311000 | 311500 | 311000 | 118 |
| 440 | 20230627 | 113200 | 21527169500 | 311500 | 311500 | 311500 | 311000 | 50 |
| 441 | 20230627 | 113100 | 21511610500 | 311500 | 311500 | 311500 | 311000 | 431 |
| 442 | 20230627 | 113000 | 21377553500 | 311500 | 311500 | 311500 | 311000 | 121 |
| 443 | 20230627 | 112900 | 21339869500 | 311000 | 311500 | 311500 | 311000 | 80 |
| 444 | 20230627 | 112800 | 21314976500 | 311500 | 311000 | 311500 | 311000 | 224 |
| 445 | 20230627 | 112700 | 21245256000 | 311000 | 311500 | 311500 | 311000 | 30 |
| 446 | 20230627 | 112600 | 21235913000 | 311500 | 311000 | 311500 | 311000 | 19 |
| 447 | 20230627 | 112500 | 21229999500 | 311500 | 311500 | 311500 | 311000 | 176 |
| 448 | 20230627 | 112400 | 21175180000 | 311500 | 311500 | 311500 | 311000 | 20 |
| 449 | 20230627 | 112300 | 21168952000 | 311500 | 311500 | 311500 | 311000 | 17 |
| 450 | 20230627 | 112200 | 21163659500 | 311500 | 311000 | 311500 | 311000 | 132 |
| 451 | 20230627 | 112100 | 21122542500 | 311000 | 311500 | 311500 | 311000 | 1184 |
| 452 | 20230627 | 112000 | 20753749000 | 312000 | 311500 | 312000 | 311500 | 474 |
| 453 | 20230627 | 111900 | 20606089500 | 311500 | 311500 | 311500 | 311000 | 295 |
| 454 | 20230627 | 111800 | 20514199000 | 311500 | 311500 | 311500 | 311500 | 148 |
| 455 | 20230627 | 111700 | 20468097000 | 311500 | 311500 | 312000 | 311000 | 346 |
| 456 | 20230627 | 111600 | 20360317500 | 311500 | 311500 | 311500 | 311000 | 1200 |
| 457 | 20230627 | 111500 | 19986585500 | 311000 | 311000 | 311500 | 311000 | 58 |
| 458 | 20230627 | 111400 | 19968539000 | 311000 | 311000 | 311000 | 310500 | 1030 |
| 459 | 20230627 | 111300 | 19648246500 | 311000 | 310500 | 311000 | 310500 | 60 |
| 460 | 20230627 | 111200 | 19629603000 | 310500 | 311000 | 311000 | 310500 | 48 |
| 461 | 20230627 | 111100 | 19614678500 | 311000 | 311000 | 311000 | 310500 | 139 |
| 462 | 20230627 | 111000 | 19571459500 | 311000 | 311000 | 311000 | 310500 | 142 |
| 463 | 20230627 | 110900 | 19527302000 | 310500 | 311000 | 311000 | 310500 | 58 |
| 464 | 20230627 | 110800 | 19509288000 | 311000 | 310500 | 311000 | 310500 | 117 |
| 465 | 20230627 | 110700 | 19472902500 | 311000 | 310500 | 311000 | 310500 | 48 |
| 466 | 20230627 | 110600 | 19457989000 | 310500 | 310500 | 311000 | 310500 | 684 |
| 467 | 20230627 | 110500 | 19245555500 | 310500 | 310500 | 311000 | 310500 | 600 |
| 468 | 20230627 | 110400 | 19059248500 | 310500 | 310500 | 311000 | 310500 | 72 |
| 469 | 20230627 | 110300 | 19036860500 | 310500 | 311000 | 311000 | 310500 | 211 |
| 470 | 20230627 | 110200 | 18971250000 | 311000 | 311000 | 311500 | 310500 | 356 |
| 471 | 20230627 | 110100 | 18860478500 | 311000 | 311000 | 311000 | 310500 | 452 |
| 472 | 20230627 | 110000 | 18719907000 | 311000 | 311500 | 311500 | 310500 | 790 |
| 473 | 20230627 | 105900 | 18474118000 | 311500 | 310000 | 311500 | 310000 | 6511 |
| 474 | 20230627 | 105800 | 16453316000 | 310000 | 309500 | 310000 | 309500 | 588 |
| 475 | 20230627 | 105700 | 16271230000 | 309500 | 308500 | 310000 | 308500 | 1790 |
| 476 | 20230627 | 105600 | 15717523500 | 308500 | 309500 | 309500 | 308500 | 590 |
| 477 | 20230627 | 105500 | 15535224000 | 309500 | 309500 | 309500 | 309000 | 144 |
| 478 | 20230627 | 105400 | 15490657000 | 309500 | 309500 | 309500 | 309000 | 14 |
| 479 | 20230627 | 105300 | 15486325000 | 309000 | 309000 | 309500 | 309000 | 22 |
| 480 | 20230627 | 105200 | 15479519000 | 309000 | 309000 | 309500 | 309000 | 255 |
| 481 | 20230627 | 105100 | 15400602500 | 309000 | 309500 | 309500 | 309000 | 228 |
| 482 | 20230627 | 105000 | 15330038500 | 309500 | 309000 | 309500 | 309000 | 115 |
| 483 | 20230627 | 104900 | 15294474500 | 309000 | 309000 | 309500 | 309000 | 128 |
| 484 | 20230627 | 104800 | 15254866500 | 309000 | 309000 | 309500 | 308500 | 306 |
| 485 | 20230627 | 104700 | 15160203000 | 309000 | 309000 | 309000 | 308500 | 535 |
| 486 | 20230627 | 104600 | 14994903000 | 309000 | 308500 | 309000 | 308500 | 661 |
| 487 | 20230627 | 104500 | 14790784500 | 308500 | 308000 | 308500 | 308000 | 62 |
| 488 | 20230627 | 104400 | 14771666500 | 308500 | 308500 | 308500 | 308500 | 133 |
| 489 | 20230627 | 104300 | 14730636000 | 308000 | 308500 | 308500 | 308000 | 1010 |
| 490 | 20230627 | 104200 | 14419088000 | 308500 | 308000 | 308500 | 308000 | 6 |
| 491 | 20230627 | 104100 | 14417239500 | 308000 | 308500 | 308500 | 308000 | 1073 |
| 492 | 20230627 | 104000 | 14086750000 | 308500 | 308000 | 308500 | 308000 | 22 |
| 493 | 20230627 | 103900 | 14079969500 | 308000 | 308000 | 308500 | 307500 | 220 |
| 494 | 20230627 | 103800 | 14012211500 | 308000 | 308000 | 308000 | 307500 | 73 |
| 495 | 20230627 | 103700 | 13989729000 | 307500 | 308500 | 308500 | 307500 | 564 |
| 496 | 20230627 | 103600 | 13816013500 | 308500 | 308000 | 308500 | 308000 | 41 |
| 497 | 20230627 | 103500 | 13803376000 | 308000 | 308500 | 308500 | 308000 | 14 |
| 498 | 20230627 | 103400 | 13799063500 | 308000 | 308000 | 308500 | 308000 | 166 |
| 499 | 20230627 | 103300 | 13747913500 | 308000 | 308500 | 309000 | 308000 | 1125 |
| 500 | 20230627 | 103200 | 13400761000 | 308500 | 308500 | 308500 | 308000 | 421 |
| 501 | 20230627 | 103100 | 13270893500 | 308500 | 308000 | 308500 | 307500 | 580 |
| 502 | 20230627 | 103000 | 13092175000 | 307500 | 308000 | 308500 | 307500 | 660 |
| 503 | 20230627 | 102900 | 12888894500 | 308500 | 308500 | 308500 | 308500 | 20 |
| 504 | 20230627 | 102800 | 12882724500 | 308500 | 308000 | 308500 | 308000 | 232 |
| 505 | 20230627 | 102700 | 12811257000 | 308000 | 307500 | 308000 | 307500 | 19 |
| 506 | 20230627 | 102600 | 12805407500 | 307500 | 307500 | 308000 | 307500 | 25 |
| 507 | 20230627 | 102500 | 12797715000 | 307500 | 308000 | 308000 | 307500 | 74 |
| 508 | 20230627 | 102400 | 12774932500 | 308000 | 308000 | 308000 | 307500 | 91 |
| 509 | 20230627 | 102300 | 12746907500 | 307500 | 308000 | 308000 | 307500 | 185 |
| 510 | 20230627 | 102200 | 12689932500 | 308000 | 307500 | 308500 | 307000 | 1389 |
| 511 | 20230627 | 102100 | 12263155000 | 308000 | 308500 | 308500 | 308000 | 734 |
| 512 | 20230627 | 102000 | 12036954000 | 308500 | 309000 | 309500 | 308500 | 542 |
| 513 | 20230627 | 101900 | 11869564000 | 309000 | 309500 | 309500 | 309000 | 84 |
| 514 | 20230627 | 101800 | 11843592000 | 309500 | 309500 | 310000 | 309500 | 527 |
| 515 | 20230627 | 101700 | 11680484500 | 310000 | 309500 | 310000 | 309500 | 348 |
| 516 | 20230627 | 101600 | 11572777000 | 309500 | 310000 | 310000 | 309500 | 379 |
| 517 | 20230627 | 101500 | 11455345500 | 310000 | 310000 | 310500 | 310000 | 117 |
| 518 | 20230627 | 101400 | 11419053500 | 310000 | 310000 | 310500 | 310000 | 1244 |
| 519 | 20230627 | 101300 | 11033390500 | 310000 | 309500 | 310000 | 309500 | 646 |
| 520 | 20230627 | 101200 | 10833136500 | 309500 | 309500 | 309500 | 308500 | 2236 |
| 521 | 20230627 | 101100 | 10141748000 | 309500 | 309500 | 309500 | 309000 | 30 |
| 522 | 20230627 | 101000 | 10132464500 | 309500 | 309500 | 309500 | 309000 | 53 |
| 523 | 20230627 | 100900 | 10116066000 | 309500 | 309000 | 309500 | 309000 | 58 |
| 524 | 20230627 | 100800 | 10098121500 | 309000 | 309000 | 309500 | 309000 | 50 |
| 525 | 20230627 | 100700 | 10082656500 | 309000 | 309500 | 309500 | 309000 | 100 |
| 526 | 20230627 | 100600 | 10051731500 | 309500 | 309500 | 309500 | 309000 | 50 |
| 527 | 20230627 | 100500 | 10036257000 | 309500 | 309500 | 309500 | 309000 | 141 |
| 528 | 20230627 | 100400 | 9992674000 | 309500 | 309500 | 309500 | 309000 | 150 |
| 529 | 20230627 | 100300 | 9946250500 | 309500 | 309500 | 309500 | 309000 | 76 |
| 530 | 20230627 | 100200 | 9922731000 | 309000 | 309500 | 309500 | 309000 | 211 |
| 531 | 20230627 | 100100 | 9857449000 | 309500 | 308500 | 309500 | 308500 | 1776 |
| 532 | 20230627 | 100000 | 9308561500 | 308500 | 309000 | 309000 | 308500 | 48 |
| 533 | 20230627 | 095900 | 9293739000 | 308500 | 308500 | 309000 | 308500 | 64 |
| 534 | 20230627 | 095800 | 9273987000 | 309000 | 308500 | 309000 | 308500 | 105 |
| 535 | 20230627 | 095700 | 9241593000 | 308500 | 308500 | 309000 | 308500 | 151 |
| 536 | 20230627 | 095600 | 9194989500 | 309000 | 308500 | 309000 | 308500 | 43 |
| 537 | 20230627 | 095500 | 9181709000 | 308500 | 308500 | 308500 | 308500 | 11 |
| 538 | 20230627 | 095400 | 9178315500 | 309000 | 309500 | 310000 | 308500 | 312 |
| 539 | 20230627 | 095300 | 9081768500 | 309500 | 309500 | 310000 | 309000 | 727 |
| 540 | 20230627 | 095200 | 8856804000 | 309500 | 308500 | 310000 | 308000 | 2264 |
| 541 | 20230627 | 095100 | 8157040500 | 308500 | 308500 | 309000 | 308500 | 30 |
| 542 | 20230627 | 095000 | 8147776500 | 308500 | 308500 | 309000 | 308500 | 77 |
| 543 | 20230627 | 094900 | 8124015000 | 309000 | 308500 | 309000 | 308500 | 87 |
| 544 | 20230627 | 094800 | 8097166500 | 309000 | 308500 | 309000 | 308000 | 406 |
| 545 | 20230627 | 094700 | 7971907000 | 309000 | 308000 | 309000 | 308000 | 973 |
| 546 | 20230627 | 094600 | 7672039000 | 308000 | 308500 | 308500 | 308000 | 146 |
| 547 | 20230627 | 094500 | 7627045000 | 308000 | 308500 | 308500 | 308000 | 133 |
| 548 | 20230627 | 094400 | 7586061000 | 308500 | 308500 | 308500 | 308000 | 227 |
| 549 | 20230627 | 094300 | 7516037500 | 308500 | 307500 | 308500 | 307500 | 227 |
| 550 | 20230627 | 094200 | 7446061000 | 308000 | 308000 | 308000 | 307500 | 63 |
| 551 | 20230627 | 094100 | 7426673000 | 308000 | 308000 | 308500 | 307500 | 138 |
| 552 | 20230627 | 094000 | 7384153500 | 308000 | 307500 | 308000 | 307500 | 163 |
| 553 | 20230627 | 093900 | 7333970000 | 307500 | 308000 | 308000 | 307500 | 351 |
| 554 | 20230627 | 093800 | 7225902500 | 308000 | 308500 | 308500 | 308000 | 225 |
| 555 | 20230627 | 093700 | 7156533000 | 308500 | 308500 | 309000 | 308000 | 499 |
| 556 | 20230627 | 093600 | 7002644000 | 308500 | 307500 | 308500 | 307500 | 362 |
| 557 | 20230627 | 093500 | 6891070500 | 308000 | 307500 | 308000 | 307500 | 109 |
| 558 | 20230627 | 093400 | 6857525500 | 307500 | 308000 | 308000 | 307500 | 158 |
| 559 | 20230627 | 093300 | 6808877500 | 308000 | 309000 | 309000 | 308000 | 546 |
| 560 | 20230627 | 093200 | 6640497500 | 308500 | 309000 | 309000 | 308500 | 269 |
| 561 | 20230627 | 093100 | 6557398000 | 309000 | 308500 | 309000 | 308000 | 531 |
| 562 | 20230627 | 093000 | 6393444500 | 308000 | 308000 | 308500 | 307500 | 889 |
| 563 | 20230627 | 092900 | 6119478500 | 308000 | 308000 | 308500 | 307500 | 203 |
| 564 | 20230627 | 092800 | 6056941500 | 308000 | 307500 | 308500 | 307500 | 485 |
| 565 | 20230627 | 092700 | 5907458500 | 307500 | 307500 | 308000 | 307500 | 58 |
| 566 | 20230627 | 092600 | 5889606500 | 308000 | 307500 | 308000 | 307500 | 240 |
| 567 | 20230627 | 092500 | 5815789500 | 307500 | 307000 | 307500 | 307000 | 112 |
| 568 | 20230627 | 092400 | 5781352500 | 307000 | 307000 | 307000 | 306500 | 124 |
| 569 | 20230627 | 092300 | 5743314000 | 307000 | 306000 | 307000 | 305500 | 182 |
| 570 | 20230627 | 092200 | 5687602000 | 305500 | 306000 | 306000 | 305500 | 335 |
| 571 | 20230627 | 092100 | 5585117500 | 306000 | 306000 | 306000 | 305500 | 318 |
| 572 | 20230627 | 092000 | 5487816000 | 306000 | 305500 | 306000 | 305500 | 514 |
| 573 | 20230627 | 091900 | 5330654000 | 305000 | 305500 | 305500 | 305000 | 821 |
| 574 | 20230627 | 091800 | 5080139500 | 305500 | 305000 | 305500 | 305000 | 259 |
| 575 | 20230627 | 091700 | 5001046500 | 305000 | 305500 | 305500 | 305000 | 75 |
| 576 | 20230627 | 091600 | 4978146500 | 305500 | 305500 | 305500 | 305000 | 431 |
| 577 | 20230627 | 091500 | 4846604500 | 305000 | 306000 | 306000 | 305000 | 636 |
| 578 | 20230627 | 091400 | 4652390500 | 306000 | 306000 | 306500 | 306000 | 320 |
| 579 | 20230627 | 091300 | 4554469000 | 306000 | 306500 | 306500 | 306000 | 180 |
| 580 | 20230627 | 091200 | 4499319500 | 307000 | 306000 | 307000 | 306000 | 624 |
| 581 | 20230627 | 091100 | 4308087500 | 306000 | 305500 | 306500 | 305000 | 739 |
| 582 | 20230627 | 091000 | 4082282000 | 305500 | 306500 | 307000 | 305500 | 720 |
| 583 | 20230627 | 090900 | 3861994500 | 306500 | 306500 | 306500 | 306000 | 422 |
| 584 | 20230627 | 090800 | 3732758000 | 306000 | 306000 | 307000 | 305500 | 1200 |
| 585 | 20230627 | 090700 | 3365262500 | 306000 | 307500 | 307500 | 306000 | 1334 |
| 586 | 20230627 | 090600 | 2956085500 | 307000 | 307000 | 307500 | 307000 | 383 |
| 587 | 20230627 | 090500 | 2838372000 | 307500 | 307500 | 308000 | 307000 | 408 |
| 588 | 20230627 | 090400 | 2712926500 | 308000 | 307000 | 309500 | 306500 | 347 |
| 589 | 20230627 | 090300 | 2606088500 | 307500 | 308000 | 308500 | 306500 | 1896 |
| 590 | 20230627 | 090200 | 2022503500 | 308000 | 310500 | 310500 | 308000 | 981 |
| 591 | 20230627 | 090100 | 1719234000 | 310000 | 309500 | 310000 | 309000 | 1018 |
| 592 | 20230627 | 090000 | 1404484000 | 309500 | 311000 | 311000 | 308500 | 4483 |