33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 190300 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 21085 |
| 3 | 20230627 | 190200 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 4 | 20230627 | 190100 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 5 | 20230627 | 190000 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 6 | 20230627 | 185900 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 7 | 20230627 | 185800 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 8 | 20230627 | 185700 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 9 | 20230627 | 185600 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 10 | 20230627 | 185500 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 11 | 20230627 | 185400 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 12 | 20230627 | 185300 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 13 | 20230627 | 185200 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 14 | 20230627 | 185100 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 15 | 20230627 | 185000 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 16 | 20230627 | 184900 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 17 | 20230627 | 184800 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 18 | 20230627 | 184700 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 19 | 20230627 | 184600 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 20 | 20230627 | 184500 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 21 | 20230627 | 184400 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 22 | 20230627 | 184300 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 23 | 20230627 | 184200 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 24 | 20230627 | 184100 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 25 | 20230627 | 184000 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 26 | 20230627 | 183900 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 27 | 20230627 | 183800 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 28 | 20230627 | 183700 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 29 | 20230627 | 183600 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 30 | 20230627 | 183500 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 31 | 20230627 | 183400 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 32 | 20230627 | 183300 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 21085 |
| 33 | 20230627 | 183200 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 34 | 20230627 | 183100 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 35 | 20230627 | 183000 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 36 | 20230627 | 182900 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 37 | 20230627 | 182800 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 38 | 20230627 | 182700 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 39 | 20230627 | 182600 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 40 | 20230627 | 182500 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 41 | 20230627 | 182400 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 42 | 20230627 | 182300 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 43 | 20230627 | 182200 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 44 | 20230627 | 182100 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 45 | 20230627 | 182000 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 46 | 20230627 | 181900 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 47 | 20230627 | 181800 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 48 | 20230627 | 181700 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 49 | 20230627 | 181600 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 50 | 20230627 | 181500 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 51 | 20230627 | 181400 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 52 | 20230627 | 181300 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 53 | 20230627 | 181200 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 54 | 20230627 | 181100 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 55 | 20230627 | 181000 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 56 | 20230627 | 180900 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 57 | 20230627 | 180800 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 58 | 20230627 | 180700 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 59 | 20230627 | 180600 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 60 | 20230627 | 180500 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 61 | 20230627 | 180400 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 62 | 20230627 | 180300 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 21085 |
| 63 | 20230627 | 180200 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 64 | 20230627 | 180100 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 65 | 20230627 | 180000 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 66 | 20230627 | 175900 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 67 | 20230627 | 175800 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 68 | 20230627 | 175700 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 69 | 20230627 | 175600 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 70 | 20230627 | 175500 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 71 | 20230627 | 175400 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 72 | 20230627 | 175300 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 73 | 20230627 | 175200 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 74 | 20230627 | 175100 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 75 | 20230627 | 175000 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 76 | 20230627 | 174900 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 77 | 20230627 | 174800 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 78 | 20230627 | 174700 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 79 | 20230627 | 174600 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 80 | 20230627 | 174500 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 81 | 20230627 | 174400 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 82 | 20230627 | 174300 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 83 | 20230627 | 174200 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 84 | 20230627 | 174100 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 85 | 20230627 | 174000 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 86 | 20230627 | 173900 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 87 | 20230627 | 173800 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 88 | 20230627 | 173700 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 89 | 20230627 | 173600 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 90 | 20230627 | 173500 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 91 | 20230627 | 173400 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 92 | 20230627 | 173300 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 21085 |
| 93 | 20230627 | 173200 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 94 | 20230627 | 173100 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 95 | 20230627 | 173000 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 96 | 20230627 | 172900 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 97 | 20230627 | 172800 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 98 | 20230627 | 172700 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 99 | 20230627 | 172600 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 100 | 20230627 | 172500 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 101 | 20230627 | 172400 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 102 | 20230627 | 172300 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 103 | 20230627 | 172200 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 104 | 20230627 | 172100 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 105 | 20230627 | 172000 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 106 | 20230627 | 171900 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 107 | 20230627 | 171800 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 108 | 20230627 | 171700 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 109 | 20230627 | 171600 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 110 | 20230627 | 171500 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 111 | 20230627 | 171400 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 112 | 20230627 | 171300 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 113 | 20230627 | 171200 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 114 | 20230627 | 171100 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 115 | 20230627 | 171000 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 116 | 20230627 | 170900 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 117 | 20230627 | 170800 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 118 | 20230627 | 170700 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 119 | 20230627 | 170600 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 120 | 20230627 | 170500 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 121 | 20230627 | 170400 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 122 | 20230627 | 170300 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 21085 |
| 123 | 20230627 | 170200 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 124 | 20230627 | 170100 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 125 | 20230627 | 170000 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 126 | 20230627 | 165900 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 127 | 20230627 | 165800 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 128 | 20230627 | 165700 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 129 | 20230627 | 165600 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 130 | 20230627 | 165500 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 131 | 20230627 | 165400 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 132 | 20230627 | 165300 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 133 | 20230627 | 165200 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 134 | 20230627 | 165100 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 135 | 20230627 | 165000 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 136 | 20230627 | 164900 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 137 | 20230627 | 164800 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 138 | 20230627 | 164700 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 139 | 20230627 | 164600 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 140 | 20230627 | 164500 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 141 | 20230627 | 164400 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 142 | 20230627 | 164300 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 143 | 20230627 | 164200 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 144 | 20230627 | 164100 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 145 | 20230627 | 164000 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 146 | 20230627 | 163900 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 147 | 20230627 | 163800 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 148 | 20230627 | 163700 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 149 | 20230627 | 163600 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 150 | 20230627 | 163500 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 151 | 20230627 | 163400 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 152 | 20230627 | 163300 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 21085 |
| 153 | 20230627 | 163200 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 154 | 20230627 | 163100 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 155 | 20230627 | 163000 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 156 | 20230627 | 162900 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 157 | 20230627 | 162800 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 158 | 20230627 | 162700 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 159 | 20230627 | 162600 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 160 | 20230627 | 162500 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 161 | 20230627 | 162400 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 162 | 20230627 | 162300 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 163 | 20230627 | 162200 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 164 | 20230627 | 162100 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 165 | 20230627 | 162000 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 166 | 20230627 | 161900 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 167 | 20230627 | 161800 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 168 | 20230627 | 161700 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 169 | 20230627 | 161600 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 170 | 20230627 | 161500 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 171 | 20230627 | 161400 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 172 | 20230627 | 161300 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 173 | 20230627 | 161200 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 174 | 20230627 | 161100 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 175 | 20230627 | 161000 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 176 | 20230627 | 160900 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 177 | 20230627 | 160800 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 178 | 20230627 | 160700 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 179 | 20230627 | 160600 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 180 | 20230627 | 160500 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 181 | 20230627 | 160400 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 182 | 20230627 | 160300 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 21085 |
| 183 | 20230627 | 160200 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 184 | 20230627 | 160100 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 185 | 20230627 | 160000 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 186 | 20230627 | 155900 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 187 | 20230627 | 155800 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 188 | 20230627 | 155700 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 189 | 20230627 | 155600 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 190 | 20230627 | 155500 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 191 | 20230627 | 155400 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 192 | 20230627 | 155300 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 193 | 20230627 | 155200 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 194 | 20230627 | 155100 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 195 | 20230627 | 155000 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 196 | 20230627 | 154900 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 197 | 20230627 | 154800 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 198 | 20230627 | 154700 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 199 | 20230627 | 154600 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 200 | 20230627 | 154500 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 201 | 20230627 | 154400 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 202 | 20230627 | 154300 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 203 | 20230627 | 154200 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 204 | 20230627 | 154100 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 205 | 20230627 | 154000 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 206 | 20230627 | 153900 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 207 | 20230627 | 153800 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 208 | 20230627 | 153700 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 209 | 20230627 | 153600 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 210 | 20230627 | 153500 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 211 | 20230627 | 153400 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 212 | 20230627 | 153300 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 21085 |
| 213 | 20230627 | 153200 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 214 | 20230627 | 153100 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 215 | 20230627 | 153000 | 21424902300 | 31500 | 31500 | 31500 | 31500 | 21085 |
| 216 | 20230627 | 152900 | 20760724800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 217 | 20230627 | 152800 | 20760724800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 218 | 20230627 | 152700 | 20760724800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 219 | 20230627 | 152600 | 20760724800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 220 | 20230627 | 152500 | 20760724800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 221 | 20230627 | 152400 | 20760724800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 222 | 20230627 | 152300 | 20760724800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 223 | 20230627 | 152200 | 20760724800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 224 | 20230627 | 152100 | 20760724800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 225 | 20230627 | 152000 | 20760724800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 226 | 20230627 | 151900 | 20760724800 | 31500 | 31450 | 31550 | 31450 | 4810 |
| 227 | 20230627 | 151800 | 20609271800 | 31450 | 31450 | 31500 | 31450 | 495 |
| 228 | 20230627 | 151700 | 20593700600 | 31450 | 31500 | 31500 | 31450 | 719 |
| 229 | 20230627 | 151600 | 20571078450 | 31500 | 31500 | 31500 | 31450 | 2136 |
| 230 | 20230627 | 151500 | 20503833000 | 31500 | 31450 | 31500 | 31450 | 243 |
| 231 | 20230627 | 151400 | 20496189750 | 31500 | 31450 | 31500 | 31400 | 4616 |
| 232 | 20230627 | 151300 | 20350995300 | 31500 | 31500 | 31500 | 31450 | 120 |
| 233 | 20230627 | 151200 | 20347216800 | 31500 | 31500 | 31550 | 31500 | 2038 |
| 234 | 20230627 | 151100 | 20283016450 | 31550 | 31500 | 31550 | 31500 | 982 |
| 235 | 20230627 | 151000 | 20252065100 | 31550 | 31550 | 31600 | 31500 | 5013 |
| 236 | 20230627 | 150900 | 20093931850 | 31600 | 31550 | 31600 | 31550 | 224 |
| 237 | 20230627 | 150800 | 20086854600 | 31550 | 31600 | 31600 | 31550 | 527 |
| 238 | 20230627 | 150700 | 20070205200 | 31600 | 31600 | 31600 | 31550 | 729 |
| 239 | 20230627 | 150600 | 20047175650 | 31600 | 31600 | 31650 | 31600 | 3551 |
| 240 | 20230627 | 150500 | 19934961900 | 31650 | 31550 | 31650 | 31500 | 3386 |
| 241 | 20230627 | 150400 | 19828066400 | 31550 | 31650 | 31650 | 31550 | 2233 |
| 242 | 20230627 | 150300 | 19757536700 | 31650 | 31650 | 31650 | 31600 | 637 |
| 243 | 20230627 | 150200 | 19737388500 | 31700 | 31600 | 31700 | 31600 | 2668 |
| 244 | 20230627 | 150100 | 19653034800 | 31600 | 31550 | 31600 | 31550 | 2125 |
| 245 | 20230627 | 150000 | 19585923500 | 31550 | 31550 | 31550 | 31500 | 1878 |
| 246 | 20230627 | 145900 | 19526690400 | 31550 | 31550 | 31550 | 31500 | 454 |
| 247 | 20230627 | 145800 | 19512376800 | 31550 | 31550 | 31550 | 31500 | 2649 |
| 248 | 20230627 | 145700 | 19428809650 | 31500 | 31550 | 31550 | 31500 | 292 |
| 249 | 20230627 | 145600 | 19419607050 | 31550 | 31550 | 31550 | 31500 | 485 |
| 250 | 20230627 | 145500 | 19404329450 | 31500 | 31450 | 31500 | 31450 | 725 |
| 251 | 20230627 | 145400 | 19381504900 | 31500 | 31450 | 31500 | 31450 | 1425 |
| 252 | 20230627 | 145300 | 19336626900 | 31450 | 31450 | 31500 | 31450 | 4430 |
| 253 | 20230627 | 145200 | 19197148250 | 31500 | 31500 | 31500 | 31450 | 5234 |
| 254 | 20230627 | 145100 | 19032314750 | 31550 | 31500 | 31550 | 31500 | 319 |
| 255 | 20230627 | 145000 | 19022255850 | 31500 | 31500 | 31550 | 31500 | 295 |
| 256 | 20230627 | 144900 | 19012954150 | 31500 | 31550 | 31550 | 31500 | 2023 |
| 257 | 20230627 | 144800 | 18949148500 | 31550 | 31500 | 31550 | 31500 | 302 |
| 258 | 20230627 | 144700 | 18939626350 | 31550 | 31500 | 31550 | 31500 | 869 |
| 259 | 20230627 | 144600 | 18912252800 | 31550 | 31550 | 31550 | 31500 | 1019 |
| 260 | 20230627 | 144500 | 18880152450 | 31500 | 31500 | 31550 | 31500 | 717 |
| 261 | 20230627 | 144400 | 18857562600 | 31500 | 31550 | 31550 | 31450 | 2151 |
| 262 | 20230627 | 144300 | 18789814150 | 31550 | 31600 | 31600 | 31550 | 602 |
| 263 | 20230627 | 144200 | 18770796500 | 31550 | 31500 | 31550 | 31500 | 2135 |
| 264 | 20230627 | 144100 | 18703446900 | 31500 | 31550 | 31550 | 31500 | 192 |
| 265 | 20230627 | 144000 | 18697398350 | 31500 | 31550 | 31550 | 31500 | 1139 |
| 266 | 20230627 | 143900 | 18661513000 | 31550 | 31600 | 31600 | 31550 | 830 |
| 267 | 20230627 | 143800 | 18635291400 | 31550 | 31500 | 31550 | 31450 | 3014 |
| 268 | 20230627 | 143700 | 18540321000 | 31500 | 31500 | 31550 | 31500 | 117 |
| 269 | 20230627 | 143600 | 18536635450 | 31550 | 31550 | 31600 | 31500 | 380 |
| 270 | 20230627 | 143500 | 18524653950 | 31550 | 31600 | 31600 | 31550 | 1250 |
| 271 | 20230627 | 143400 | 18485215550 | 31600 | 31550 | 31600 | 31550 | 1185 |
| 272 | 20230627 | 143300 | 18447793100 | 31550 | 31500 | 31550 | 31450 | 1149 |
| 273 | 20230627 | 143200 | 18411597450 | 31500 | 31400 | 31500 | 31400 | 4876 |
| 274 | 20230627 | 143100 | 18258261350 | 31400 | 31400 | 31400 | 31400 | 633 |
| 275 | 20230627 | 143000 | 18238385150 | 31450 | 31400 | 31450 | 31400 | 859 |
| 276 | 20230627 | 142900 | 18211382100 | 31400 | 31450 | 31450 | 31400 | 298 |
| 277 | 20230627 | 142800 | 18202024200 | 31450 | 31400 | 31450 | 31400 | 480 |
| 278 | 20230627 | 142700 | 18186951200 | 31450 | 31400 | 31450 | 31400 | 1644 |
| 279 | 20230627 | 142600 | 18135327500 | 31400 | 31400 | 31450 | 31400 | 1078 |
| 280 | 20230627 | 142500 | 18101477300 | 31400 | 31400 | 31400 | 31400 | 1735 |
| 281 | 20230627 | 142400 | 18046998300 | 31450 | 31400 | 31450 | 31400 | 662 |
| 282 | 20230627 | 142300 | 18026203750 | 31400 | 31350 | 31450 | 31350 | 2253 |
| 283 | 20230627 | 142200 | 17955458400 | 31400 | 31400 | 31400 | 31350 | 991 |
| 284 | 20230627 | 142100 | 17924354250 | 31450 | 31450 | 31450 | 31400 | 163 |
| 285 | 20230627 | 142000 | 17919234550 | 31450 | 31400 | 31450 | 31400 | 878 |
| 286 | 20230627 | 141900 | 17891628200 | 31500 | 31500 | 31500 | 31450 | 1229 |
| 287 | 20230627 | 141800 | 17852957900 | 31450 | 31500 | 31500 | 31450 | 629 |
| 288 | 20230627 | 141700 | 17833152450 | 31500 | 31500 | 31500 | 31450 | 398 |
| 289 | 20230627 | 141600 | 17820620500 | 31500 | 31500 | 31500 | 31450 | 1649 |
| 290 | 20230627 | 141500 | 17768715800 | 31500 | 31500 | 31500 | 31500 | 617 |
| 291 | 20230627 | 141400 | 17749280300 | 31500 | 31450 | 31500 | 31450 | 190 |
| 292 | 20230627 | 141300 | 17743296150 | 31500 | 31500 | 31500 | 31450 | 44 |
| 293 | 20230627 | 141200 | 17741910200 | 31500 | 31450 | 31500 | 31450 | 891 |
| 294 | 20230627 | 141100 | 17713875700 | 31450 | 31400 | 31450 | 31400 | 2899 |
| 295 | 20230627 | 141000 | 17622789500 | 31400 | 31350 | 31400 | 31350 | 5819 |
| 296 | 20230627 | 140900 | 17440363800 | 31300 | 31350 | 31350 | 31300 | 316 |
| 297 | 20230627 | 140800 | 17430467200 | 31300 | 31300 | 31300 | 31300 | 2186 |
| 298 | 20230627 | 140700 | 17362045400 | 31300 | 31350 | 31350 | 31300 | 1543 |
| 299 | 20230627 | 140600 | 17313749000 | 31300 | 31350 | 31350 | 31300 | 332 |
| 300 | 20230627 | 140500 | 17303356550 | 31300 | 31300 | 31350 | 31300 | 1915 |
| 301 | 20230627 | 140400 | 17243416000 | 31300 | 31350 | 31350 | 31300 | 1441 |
| 302 | 20230627 | 140300 | 17198291450 | 31350 | 31300 | 31350 | 31300 | 918 |
| 303 | 20230627 | 140200 | 17169517150 | 31300 | 31300 | 31350 | 31300 | 938 |
| 304 | 20230627 | 140100 | 17140145100 | 31350 | 31300 | 31350 | 31300 | 264 |
| 305 | 20230627 | 140000 | 17131879900 | 31300 | 31300 | 31350 | 31300 | 2519 |
| 306 | 20230627 | 135900 | 17053031600 | 31300 | 31300 | 31350 | 31300 | 169 |
| 307 | 20230627 | 135800 | 17047740950 | 31300 | 31350 | 31350 | 31300 | 4541 |
| 308 | 20230627 | 135700 | 16905432750 | 31400 | 31350 | 31400 | 31350 | 1018 |
| 309 | 20230627 | 135600 | 16873517850 | 31350 | 31400 | 31400 | 31350 | 331 |
| 310 | 20230627 | 135500 | 16863128400 | 31400 | 31400 | 31400 | 31350 | 327 |
| 311 | 20230627 | 135400 | 16852862550 | 31400 | 31400 | 31400 | 31350 | 166 |
| 312 | 20230627 | 135300 | 16847654400 | 31400 | 31400 | 31400 | 31350 | 1070 |
| 313 | 20230627 | 135200 | 16814108500 | 31400 | 31400 | 31400 | 31350 | 632 |
| 314 | 20230627 | 135100 | 16794274850 | 31400 | 31400 | 31400 | 31400 | 228 |
| 315 | 20230627 | 135000 | 16787115650 | 31350 | 31400 | 31400 | 31350 | 94 |
| 316 | 20230627 | 134900 | 16784167900 | 31400 | 31400 | 31400 | 31350 | 988 |
| 317 | 20230627 | 134800 | 16753179700 | 31400 | 31400 | 31400 | 31350 | 981 |
| 318 | 20230627 | 134700 | 16722400250 | 31400 | 31350 | 31400 | 31350 | 1596 |
| 319 | 20230627 | 134600 | 16672285900 | 31400 | 31400 | 31400 | 31350 | 241 |
| 320 | 20230627 | 134500 | 16664728550 | 31400 | 31400 | 31400 | 31350 | 53 |
| 321 | 20230627 | 134400 | 16663066350 | 31400 | 31500 | 31500 | 31400 | 2931 |
| 322 | 20230627 | 134300 | 16570953900 | 31450 | 31450 | 31450 | 31450 | 352 |
| 323 | 20230627 | 134200 | 16559883500 | 31450 | 31400 | 31500 | 31350 | 6390 |
| 324 | 20230627 | 134100 | 16359003150 | 31400 | 31350 | 31400 | 31350 | 6658 |
| 325 | 20230627 | 134000 | 16150019650 | 31350 | 31400 | 31400 | 31350 | 810 |
| 326 | 20230627 | 133900 | 16124605100 | 31400 | 31450 | 31450 | 31400 | 246 |
| 327 | 20230627 | 133800 | 16116880150 | 31400 | 31450 | 31450 | 31400 | 5452 |
| 328 | 20230627 | 133700 | 15945607600 | 31450 | 31450 | 31500 | 31450 | 1151 |
| 329 | 20230627 | 133600 | 15909408550 | 31500 | 31450 | 31500 | 31450 | 1309 |
| 330 | 20230627 | 133500 | 15868235800 | 31450 | 31600 | 31600 | 31450 | 6605 |
| 331 | 20230627 | 133400 | 15660052700 | 31600 | 31550 | 31600 | 31550 | 295 |
| 332 | 20230627 | 133300 | 15650740950 | 31550 | 31550 | 31600 | 31550 | 195 |
| 333 | 20230627 | 133200 | 15644588100 | 31600 | 31600 | 31600 | 31550 | 518 |
| 334 | 20230627 | 133100 | 15628222800 | 31600 | 31600 | 31600 | 31550 | 144 |
| 335 | 20230627 | 133000 | 15623672800 | 31600 | 31550 | 31600 | 31550 | 138 |
| 336 | 20230627 | 132900 | 15619315500 | 31550 | 31550 | 31600 | 31550 | 157 |
| 337 | 20230627 | 132800 | 15614361650 | 31550 | 31600 | 31600 | 31550 | 1080 |
| 338 | 20230627 | 132700 | 15580287600 | 31600 | 31650 | 31650 | 31550 | 488 |
| 339 | 20230627 | 132600 | 15564870200 | 31600 | 31700 | 31700 | 31600 | 4943 |
| 340 | 20230627 | 132500 | 15408542800 | 31700 | 31650 | 31700 | 31650 | 134 |
| 341 | 20230627 | 132400 | 15404299100 | 31700 | 31700 | 31700 | 31650 | 216 |
| 342 | 20230627 | 132300 | 15397459000 | 31700 | 31700 | 31700 | 31650 | 216 |
| 343 | 20230627 | 132200 | 15390618150 | 31700 | 31650 | 31700 | 31650 | 351 |
| 344 | 20230627 | 132100 | 15379502850 | 31650 | 31700 | 31750 | 31650 | 604 |
| 345 | 20230627 | 132000 | 15360363950 | 31700 | 31750 | 31750 | 31700 | 1193 |
| 346 | 20230627 | 131900 | 15322545700 | 31700 | 31700 | 31700 | 31700 | 120 |
| 347 | 20230627 | 131800 | 15318741700 | 31700 | 31700 | 31750 | 31700 | 140 |
| 348 | 20230627 | 131700 | 15314297900 | 31700 | 31700 | 31700 | 31700 | 50 |
| 349 | 20230627 | 131600 | 15312712900 | 31750 | 31800 | 31800 | 31750 | 787 |
| 350 | 20230627 | 131500 | 15287720000 | 31800 | 31850 | 31850 | 31800 | 26 |
| 351 | 20230627 | 131400 | 15286892650 | 31750 | 31600 | 31900 | 31600 | 11375 |
| 352 | 20230627 | 131300 | 14926236350 | 31600 | 31600 | 31650 | 31600 | 1656 |
| 353 | 20230627 | 131200 | 14873851200 | 31600 | 31600 | 31650 | 31600 | 1236 |
| 354 | 20230627 | 131100 | 14834791100 | 31600 | 31650 | 31650 | 31600 | 169 |
| 355 | 20230627 | 131000 | 14829443850 | 31650 | 31650 | 31650 | 31650 | 55 |
| 356 | 20230627 | 130900 | 14827703100 | 31650 | 31650 | 31650 | 31600 | 414 |
| 357 | 20230627 | 130800 | 14814602500 | 31600 | 31650 | 31650 | 31600 | 664 |
| 358 | 20230627 | 130700 | 14793620000 | 31600 | 31600 | 31600 | 31600 | 269 |
| 359 | 20230627 | 130600 | 14785119600 | 31600 | 31600 | 31650 | 31600 | 1179 |
| 360 | 20230627 | 130500 | 14747862650 | 31600 | 31600 | 31600 | 31600 | 251 |
| 361 | 20230627 | 130400 | 14739931050 | 31600 | 31600 | 31650 | 31600 | 108 |
| 362 | 20230627 | 130300 | 14736516150 | 31650 | 31600 | 31650 | 31600 | 1011 |
| 363 | 20230627 | 130200 | 14704566950 | 31600 | 31600 | 31600 | 31600 | 530 |
| 364 | 20230627 | 130100 | 14687818950 | 31600 | 31600 | 31600 | 31600 | 262 |
| 365 | 20230627 | 130000 | 14679539750 | 31600 | 31650 | 31650 | 31600 | 639 |
| 366 | 20230627 | 125900 | 14659341700 | 31650 | 31700 | 31700 | 31650 | 2081 |
| 367 | 20230627 | 125800 | 14593476550 | 31700 | 31700 | 31700 | 31650 | 297 |
| 368 | 20230627 | 125700 | 14584076100 | 31650 | 31700 | 31750 | 31650 | 1029 |
| 369 | 20230627 | 125600 | 14551458900 | 31700 | 31750 | 31800 | 31700 | 3618 |
| 370 | 20230627 | 125500 | 14436605600 | 31750 | 31750 | 31800 | 31750 | 292 |
| 371 | 20230627 | 125400 | 14427323500 | 31800 | 31750 | 31800 | 31750 | 522 |
| 372 | 20230627 | 125300 | 14410747750 | 31750 | 31800 | 31800 | 31750 | 2936 |
| 373 | 20230627 | 125200 | 14317403050 | 31850 | 31800 | 31850 | 31800 | 171 |
| 374 | 20230627 | 125100 | 14311964850 | 31800 | 31850 | 31850 | 31800 | 55 |
| 375 | 20230627 | 125000 | 14310215300 | 31800 | 31800 | 31850 | 31800 | 480 |
| 376 | 20230627 | 124900 | 14294938800 | 31800 | 31850 | 31850 | 31800 | 155 |
| 377 | 20230627 | 124800 | 14290008500 | 31850 | 31850 | 31900 | 31850 | 1385 |
| 378 | 20230627 | 124700 | 14245894200 | 31900 | 31900 | 31900 | 31900 | 45 |
| 379 | 20230627 | 124600 | 14244458700 | 31900 | 31900 | 31900 | 31850 | 247 |
| 380 | 20230627 | 124500 | 14236581400 | 31900 | 31850 | 31900 | 31800 | 1839 |
| 381 | 20230627 | 124400 | 14178005000 | 31850 | 31800 | 31850 | 31800 | 474 |
| 382 | 20230627 | 124300 | 14162920400 | 31800 | 31850 | 31850 | 31800 | 269 |
| 383 | 20230627 | 124200 | 14154352800 | 31850 | 31850 | 31850 | 31800 | 362 |
| 384 | 20230627 | 124100 | 14142839150 | 31850 | 31850 | 31850 | 31800 | 754 |
| 385 | 20230627 | 124000 | 14118826900 | 31850 | 31900 | 31900 | 31850 | 1452 |
| 386 | 20230627 | 123900 | 14072508300 | 31900 | 31850 | 31900 | 31850 | 663 |
| 387 | 20230627 | 123800 | 14051389200 | 31850 | 31900 | 31900 | 31850 | 432 |
| 388 | 20230627 | 123700 | 14037624800 | 31900 | 31850 | 31900 | 31850 | 2941 |
| 389 | 20230627 | 123600 | 13943898500 | 31850 | 31850 | 31900 | 31850 | 644 |
| 390 | 20230627 | 123500 | 13923386050 | 31850 | 31850 | 31900 | 31850 | 65 |
| 391 | 20230627 | 123400 | 13921315750 | 31850 | 31900 | 31900 | 31850 | 1891 |
| 392 | 20230627 | 123300 | 13861084650 | 31850 | 31900 | 31900 | 31850 | 333 |
| 393 | 20230627 | 123200 | 13850462450 | 31900 | 31950 | 31950 | 31900 | 5146 |
| 394 | 20230627 | 123100 | 13686126750 | 31950 | 32000 | 32050 | 31950 | 609 |
| 395 | 20230627 | 123000 | 13666640950 | 32000 | 32000 | 32000 | 31950 | 2227 |
| 396 | 20230627 | 122900 | 13595413100 | 32000 | 31900 | 32000 | 31900 | 3948 |
| 397 | 20230627 | 122800 | 13469171550 | 31900 | 32000 | 32000 | 31900 | 707 |
| 398 | 20230627 | 122700 | 13446583950 | 31950 | 31900 | 31950 | 31900 | 2536 |
| 399 | 20230627 | 122600 | 13365579400 | 31900 | 31950 | 31950 | 31900 | 234 |
| 400 | 20230627 | 122500 | 13358106700 | 31950 | 31900 | 32000 | 31900 | 2879 |
| 401 | 20230627 | 122400 | 13266121300 | 31900 | 31850 | 31950 | 31850 | 5074 |
| 402 | 20230627 | 122300 | 13104314600 | 31850 | 31850 | 31900 | 31800 | 2420 |
| 403 | 20230627 | 122200 | 13027224050 | 31800 | 31750 | 31850 | 31750 | 1345 |
| 404 | 20230627 | 122100 | 12984448250 | 31750 | 31800 | 31800 | 31750 | 315 |
| 405 | 20230627 | 122000 | 12974436250 | 31750 | 31650 | 31750 | 31650 | 8085 |
| 406 | 20230627 | 121900 | 12717953100 | 31650 | 31650 | 31650 | 31650 | 364 |
| 407 | 20230627 | 121800 | 12706432500 | 31650 | 31650 | 31700 | 31650 | 729 |
| 408 | 20230627 | 121700 | 12683359050 | 31650 | 31650 | 31650 | 31650 | 1004 |
| 409 | 20230627 | 121600 | 12651582450 | 31650 | 31650 | 31650 | 31650 | 102 |
| 410 | 20230627 | 121500 | 12648354150 | 31700 | 31700 | 31700 | 31650 | 63 |
| 411 | 20230627 | 121400 | 12646359600 | 31650 | 31650 | 31650 | 31650 | 2 |
| 412 | 20230627 | 121300 | 12646296300 | 31650 | 31700 | 31700 | 31650 | 881 |
| 413 | 20230627 | 121200 | 12618408650 | 31700 | 31650 | 31700 | 31650 | 336 |
| 414 | 20230627 | 121100 | 12607768950 | 31650 | 31700 | 31700 | 31650 | 1400 |
| 415 | 20230627 | 121000 | 12563458300 | 31700 | 31700 | 31750 | 31700 | 1625 |
| 416 | 20230627 | 120900 | 12511942200 | 31700 | 31700 | 31750 | 31700 | 252 |
| 417 | 20230627 | 120800 | 12503953000 | 31750 | 31800 | 31800 | 31700 | 2320 |
| 418 | 20230627 | 120700 | 12430287700 | 31750 | 31750 | 31800 | 31750 | 14 |
| 419 | 20230627 | 120600 | 12429843150 | 31800 | 31800 | 31800 | 31800 | 264 |
| 420 | 20230627 | 120500 | 12421447950 | 31800 | 31750 | 31800 | 31750 | 125 |
| 421 | 20230627 | 120400 | 12417473500 | 31750 | 31750 | 31800 | 31750 | 356 |
| 422 | 20230627 | 120300 | 12406166050 | 31800 | 31750 | 31800 | 31750 | 264 |
| 423 | 20230627 | 120200 | 12397773350 | 31750 | 31750 | 31800 | 31750 | 1007 |
| 424 | 20230627 | 120100 | 12365799700 | 31750 | 31800 | 31800 | 31750 | 460 |
| 425 | 20230627 | 120000 | 12351179050 | 31750 | 31750 | 31800 | 31750 | 449 |
| 426 | 20230627 | 115900 | 12336915800 | 31750 | 31800 | 31800 | 31750 | 2458 |
| 427 | 20230627 | 115800 | 12258846350 | 31800 | 31750 | 31800 | 31750 | 1930 |
| 428 | 20230627 | 115700 | 12197566800 | 31750 | 31750 | 31750 | 31750 | 702 |
| 429 | 20230627 | 115600 | 12175278300 | 31700 | 31700 | 31750 | 31700 | 167 |
| 430 | 20230627 | 115500 | 12169984350 | 31700 | 31700 | 31700 | 31700 | 74 |
| 431 | 20230627 | 115400 | 12167638550 | 31700 | 31750 | 31750 | 31700 | 148 |
| 432 | 20230627 | 115300 | 12162946200 | 31750 | 31750 | 31750 | 31750 | 16 |
| 433 | 20230627 | 115200 | 12162438200 | 31750 | 31750 | 31750 | 31750 | 690 |
| 434 | 20230627 | 115100 | 12140530700 | 31750 | 31800 | 31800 | 31750 | 196 |
| 435 | 20230627 | 115000 | 12134307000 | 31750 | 31750 | 31800 | 31750 | 2120 |
| 436 | 20230627 | 114900 | 12066995150 | 31750 | 31700 | 31750 | 31700 | 4367 |
| 437 | 20230627 | 114800 | 11928367900 | 31750 | 31750 | 31750 | 31700 | 426 |
| 438 | 20230627 | 114700 | 11914847550 | 31700 | 31700 | 31750 | 31700 | 1019 |
| 439 | 20230627 | 114600 | 11882545200 | 31750 | 31750 | 31750 | 31700 | 290 |
| 440 | 20230627 | 114500 | 11873339250 | 31700 | 31750 | 31750 | 31700 | 86 |
| 441 | 20230627 | 114400 | 11870609250 | 31700 | 31750 | 31800 | 31700 | 1695 |
| 442 | 20230627 | 114300 | 11816857700 | 31750 | 31750 | 31750 | 31750 | 1471 |
| 443 | 20230627 | 114200 | 11770153450 | 31750 | 31750 | 31750 | 31700 | 1603 |
| 444 | 20230627 | 114100 | 11719270750 | 31750 | 31750 | 31750 | 31700 | 448 |
| 445 | 20230627 | 114000 | 11705051000 | 31750 | 31750 | 31750 | 31750 | 894 |
| 446 | 20230627 | 113900 | 11676666500 | 31750 | 31700 | 31750 | 31700 | 764 |
| 447 | 20230627 | 113800 | 11652417050 | 31700 | 31700 | 31750 | 31700 | 1012 |
| 448 | 20230627 | 113700 | 11620316750 | 31700 | 31700 | 31750 | 31700 | 1536 |
| 449 | 20230627 | 113600 | 11571610000 | 31700 | 31650 | 31700 | 31650 | 1128 |
| 450 | 20230627 | 113500 | 11535905850 | 31650 | 31650 | 31650 | 31650 | 2022 |
| 451 | 20230627 | 113400 | 11471909550 | 31650 | 31600 | 31650 | 31600 | 1140 |
| 452 | 20230627 | 113300 | 11435832050 | 31650 | 31650 | 31650 | 31650 | 17 |
| 453 | 20230627 | 113200 | 11435294000 | 31600 | 31600 | 31650 | 31600 | 677 |
| 454 | 20230627 | 113100 | 11413898550 | 31650 | 31650 | 31650 | 31600 | 171 |
| 455 | 20230627 | 113000 | 11408487600 | 31650 | 31600 | 31650 | 31600 | 284 |
| 456 | 20230627 | 112900 | 11399503900 | 31650 | 31600 | 31650 | 31600 | 410 |
| 457 | 20230627 | 112800 | 11386545550 | 31650 | 31600 | 31650 | 31600 | 901 |
| 458 | 20230627 | 112700 | 11358055000 | 31600 | 31650 | 31650 | 31600 | 75 |
| 459 | 20230627 | 112600 | 11355681300 | 31600 | 31650 | 31650 | 31600 | 216 |
| 460 | 20230627 | 112500 | 11348855500 | 31650 | 31650 | 31650 | 31650 | 711 |
| 461 | 20230627 | 112400 | 11326352350 | 31650 | 31550 | 31650 | 31550 | 2663 |
| 462 | 20230627 | 112300 | 11242202100 | 31550 | 31550 | 31550 | 31500 | 1812 |
| 463 | 20230627 | 112200 | 11185033750 | 31550 | 31550 | 31550 | 31550 | 331 |
| 464 | 20230627 | 112100 | 11174590700 | 31500 | 31550 | 31550 | 31500 | 102 |
| 465 | 20230627 | 112000 | 11171374200 | 31550 | 31500 | 31550 | 31500 | 1007 |
| 466 | 20230627 | 111900 | 11139639900 | 31550 | 31550 | 31600 | 31550 | 676 |
| 467 | 20230627 | 111800 | 11118311600 | 31550 | 31600 | 31600 | 31550 | 819 |
| 468 | 20230627 | 111700 | 11092463800 | 31600 | 31550 | 31600 | 31550 | 169 |
| 469 | 20230627 | 111600 | 11087131700 | 31550 | 31600 | 31600 | 31550 | 164 |
| 470 | 20230627 | 111500 | 11081950450 | 31600 | 31600 | 31600 | 31550 | 235 |
| 471 | 20230627 | 111400 | 11074527800 | 31550 | 31600 | 31650 | 31550 | 2185 |
| 472 | 20230627 | 111300 | 11005556950 | 31600 | 31600 | 31650 | 31600 | 771 |
| 473 | 20230627 | 111200 | 10981193050 | 31650 | 31600 | 31650 | 31600 | 291 |
| 474 | 20230627 | 111100 | 10971993150 | 31600 | 31550 | 31600 | 31500 | 2147 |
| 475 | 20230627 | 111000 | 10904208900 | 31500 | 31550 | 31550 | 31500 | 626 |
| 476 | 20230627 | 110900 | 10884461700 | 31600 | 31700 | 31700 | 31600 | 4360 |
| 477 | 20230627 | 110800 | 10746581450 | 31650 | 31650 | 31700 | 31650 | 1129 |
| 478 | 20230627 | 110700 | 10710835150 | 31650 | 31650 | 31650 | 31650 | 1161 |
| 479 | 20230627 | 110600 | 10674089500 | 31650 | 31650 | 31650 | 31650 | 262 |
| 480 | 20230627 | 110500 | 10665797200 | 31650 | 31550 | 31650 | 31550 | 1493 |
| 481 | 20230627 | 110400 | 10618629250 | 31550 | 31550 | 31550 | 31500 | 1781 |
| 482 | 20230627 | 110300 | 10562438800 | 31550 | 31550 | 31550 | 31500 | 800 |
| 483 | 20230627 | 110200 | 10537199350 | 31550 | 31650 | 31650 | 31550 | 1969 |
| 484 | 20230627 | 110100 | 10474979750 | 31650 | 31600 | 31650 | 31600 | 1146 |
| 485 | 20230627 | 110000 | 10438744900 | 31650 | 31650 | 31700 | 31650 | 1318 |
| 486 | 20230627 | 105900 | 10397025250 | 31650 | 31600 | 31700 | 31550 | 2774 |
| 487 | 20230627 | 105800 | 10309223500 | 31550 | 31400 | 31600 | 31400 | 5532 |
| 488 | 20230627 | 105700 | 10135128900 | 31400 | 31300 | 31400 | 31300 | 3072 |
| 489 | 20230627 | 105600 | 10038801750 | 31300 | 31350 | 31400 | 31300 | 862 |
| 490 | 20230627 | 105500 | 10011803150 | 31350 | 31350 | 31400 | 31350 | 1140 |
| 491 | 20230627 | 105400 | 9976059400 | 31350 | 31450 | 31450 | 31350 | 1176 |
| 492 | 20230627 | 105300 | 9939129050 | 31400 | 31400 | 31450 | 31400 | 281 |
| 493 | 20230627 | 105200 | 9930303550 | 31450 | 31450 | 31450 | 31400 | 496 |
| 494 | 20230627 | 105100 | 9914727850 | 31450 | 31450 | 31450 | 31400 | 82 |
| 495 | 20230627 | 105000 | 9912149000 | 31450 | 31400 | 31450 | 31400 | 647 |
| 496 | 20230627 | 104900 | 9891832900 | 31400 | 31350 | 31400 | 31350 | 1958 |
| 497 | 20230627 | 104800 | 9830367450 | 31350 | 31400 | 31400 | 31350 | 250 |
| 498 | 20230627 | 104700 | 9822528150 | 31400 | 31350 | 31400 | 31350 | 1342 |
| 499 | 20230627 | 104600 | 9780451150 | 31350 | 31350 | 31400 | 31350 | 254 |
| 500 | 20230627 | 104500 | 9772485200 | 31350 | 31350 | 31400 | 31350 | 866 |
| 501 | 20230627 | 104400 | 9745335600 | 31400 | 31350 | 31400 | 31350 | 2232 |
| 502 | 20230627 | 104300 | 9675309550 | 31300 | 31300 | 31350 | 31300 | 1602 |
| 503 | 20230627 | 104200 | 9625120950 | 31300 | 31300 | 31300 | 31300 | 136 |
| 504 | 20230627 | 104100 | 9620864150 | 31300 | 31200 | 31300 | 31200 | 5371 |
| 505 | 20230627 | 104000 | 9452929150 | 31200 | 31250 | 31250 | 31200 | 334 |
| 506 | 20230627 | 103900 | 9442506150 | 31200 | 31200 | 31250 | 31200 | 1402 |
| 507 | 20230627 | 103800 | 9398755750 | 31200 | 31200 | 31200 | 31150 | 350 |
| 508 | 20230627 | 103700 | 9387837500 | 31200 | 31200 | 31250 | 31200 | 541 |
| 509 | 20230627 | 103600 | 9370957300 | 31250 | 31250 | 31250 | 31200 | 414 |
| 510 | 20230627 | 103500 | 9358039450 | 31250 | 31100 | 31300 | 31100 | 7304 |
| 511 | 20230627 | 103400 | 9130566400 | 31100 | 31050 | 31100 | 31050 | 933 |
| 512 | 20230627 | 103300 | 9101587450 | 31050 | 31100 | 31100 | 31050 | 1748 |
| 513 | 20230627 | 103200 | 9047308650 | 31100 | 31050 | 31100 | 31050 | 1627 |
| 514 | 20230627 | 103100 | 8996757000 | 31100 | 31050 | 31100 | 31050 | 922 |
| 515 | 20230627 | 103000 | 8968103600 | 31050 | 31050 | 31100 | 31050 | 1739 |
| 516 | 20230627 | 102900 | 8914033300 | 31100 | 31100 | 31100 | 31050 | 971 |
| 517 | 20230627 | 102800 | 8883871700 | 31050 | 31100 | 31100 | 31050 | 1084 |
| 518 | 20230627 | 102700 | 8850212700 | 31100 | 31100 | 31100 | 31050 | 972 |
| 519 | 20230627 | 102600 | 8820030850 | 31050 | 31100 | 31100 | 31050 | 641 |
| 520 | 20230627 | 102500 | 8800127600 | 31100 | 31100 | 31150 | 31100 | 1797 |
| 521 | 20230627 | 102400 | 8744228250 | 31100 | 31150 | 31150 | 31100 | 1404 |
| 522 | 20230627 | 102300 | 8700560800 | 31150 | 31150 | 31150 | 31100 | 369 |
| 523 | 20230627 | 102200 | 8689083250 | 31150 | 31100 | 31150 | 31100 | 105 |
| 524 | 20230627 | 102100 | 8685814100 | 31150 | 31150 | 31150 | 31150 | 612 |
| 525 | 20230627 | 102000 | 8666750300 | 31150 | 31150 | 31200 | 31150 | 1132 |
| 526 | 20230627 | 101900 | 8631485300 | 31150 | 31200 | 31200 | 31150 | 1653 |
| 527 | 20230627 | 101800 | 8579993300 | 31200 | 31150 | 31200 | 31150 | 320 |
| 528 | 20230627 | 101700 | 8570024750 | 31200 | 31200 | 31200 | 31150 | 597 |
| 529 | 20230627 | 101600 | 8551420550 | 31200 | 31200 | 31200 | 31150 | 1556 |
| 530 | 20230627 | 101500 | 8502908950 | 31200 | 31250 | 31250 | 31200 | 2170 |
| 531 | 20230627 | 101400 | 8435196350 | 31250 | 31250 | 31250 | 31200 | 767 |
| 532 | 20230627 | 101300 | 8411241000 | 31250 | 31250 | 31250 | 31200 | 635 |
| 533 | 20230627 | 101200 | 8391408650 | 31250 | 31200 | 31250 | 31200 | 96 |
| 534 | 20230627 | 101100 | 8388409200 | 31200 | 31250 | 31250 | 31200 | 854 |
| 535 | 20230627 | 101000 | 8361734700 | 31250 | 31200 | 31250 | 31200 | 579 |
| 536 | 20230627 | 100900 | 8343669550 | 31200 | 31200 | 31250 | 31200 | 1843 |
| 537 | 20230627 | 100800 | 8286119800 | 31200 | 31250 | 31250 | 31200 | 225 |
| 538 | 20230627 | 100700 | 8279094550 | 31250 | 31150 | 31300 | 31150 | 4355 |
| 539 | 20230627 | 100600 | 8143243200 | 31150 | 31150 | 31150 | 31100 | 627 |
| 540 | 20230627 | 100500 | 8123712650 | 31100 | 31000 | 31100 | 31000 | 16553 |
| 541 | 20230627 | 100400 | 7610170400 | 31000 | 31000 | 31000 | 31000 | 906 |
| 542 | 20230627 | 100300 | 7582084400 | 31000 | 31000 | 31000 | 30950 | 856 |
| 543 | 20230627 | 100200 | 7555584000 | 31000 | 31000 | 31000 | 31000 | 764 |
| 544 | 20230627 | 100100 | 7531900000 | 31000 | 30950 | 31000 | 30950 | 446 |
| 545 | 20230627 | 100000 | 7518082150 | 30950 | 30950 | 31000 | 30950 | 1057 |
| 546 | 20230627 | 095900 | 7485367250 | 30950 | 31000 | 31000 | 30950 | 4077 |
| 547 | 20230627 | 095800 | 7359172450 | 31000 | 30950 | 31000 | 30950 | 1703 |
| 548 | 20230627 | 095700 | 7306395850 | 31000 | 31000 | 31000 | 30950 | 1266 |
| 549 | 20230627 | 095600 | 7267204650 | 31000 | 30950 | 31000 | 30950 | 245 |
| 550 | 20230627 | 095500 | 7259621600 | 31000 | 31000 | 31000 | 30950 | 575 |
| 551 | 20230627 | 095400 | 7241824400 | 30950 | 30950 | 31000 | 30950 | 1835 |
| 552 | 20230627 | 095300 | 7185020900 | 30950 | 31050 | 31050 | 30950 | 11933 |
| 553 | 20230627 | 095200 | 6815215600 | 31050 | 31000 | 31050 | 31000 | 1637 |
| 554 | 20230627 | 095100 | 6764450700 | 31000 | 31000 | 31050 | 31000 | 5259 |
| 555 | 20230627 | 095000 | 6601408900 | 31000 | 31050 | 31050 | 31000 | 2748 |
| 556 | 20230627 | 094900 | 6516194100 | 31000 | 31050 | 31100 | 31000 | 1940 |
| 557 | 20230627 | 094800 | 6455963500 | 31050 | 31050 | 31100 | 31050 | 1465 |
| 558 | 20230627 | 094700 | 6410468250 | 31050 | 31050 | 31100 | 31050 | 5719 |
| 559 | 20230627 | 094600 | 6232877700 | 31100 | 31050 | 31100 | 31050 | 729 |
| 560 | 20230627 | 094500 | 6210209500 | 31100 | 31100 | 31100 | 31050 | 357 |
| 561 | 20230627 | 094400 | 6199111400 | 31100 | 31100 | 31100 | 31050 | 1279 |
| 562 | 20230627 | 094300 | 6159381750 | 31050 | 31100 | 31150 | 31050 | 4701 |
| 563 | 20230627 | 094200 | 6013259600 | 31100 | 31150 | 31150 | 31100 | 213 |
| 564 | 20230627 | 094100 | 6006625450 | 31100 | 31100 | 31150 | 31100 | 1556 |
| 565 | 20230627 | 094000 | 5958203900 | 31100 | 31150 | 31150 | 31100 | 3262 |
| 566 | 20230627 | 093900 | 5856746100 | 31150 | 31150 | 31150 | 31100 | 795 |
| 567 | 20230627 | 093800 | 5831988850 | 31150 | 31150 | 31150 | 31100 | 656 |
| 568 | 20230627 | 093700 | 5811572000 | 31150 | 31150 | 31150 | 31150 | 489 |
| 569 | 20230627 | 093600 | 5796339650 | 31150 | 31050 | 31150 | 31050 | 9344 |
| 570 | 20230627 | 093500 | 5505693700 | 31050 | 31100 | 31100 | 31050 | 7004 |
| 571 | 20230627 | 093400 | 5288182950 | 31100 | 31050 | 31100 | 31050 | 4643 |
| 572 | 20230627 | 093300 | 5144008950 | 31100 | 31100 | 31100 | 31050 | 1935 |
| 573 | 20230627 | 093200 | 5083850550 | 31100 | 31100 | 31100 | 31050 | 487 |
| 574 | 20230627 | 093100 | 5068723100 | 31050 | 31100 | 31150 | 31050 | 2464 |
| 575 | 20230627 | 093000 | 4992165850 | 31150 | 31100 | 31150 | 31100 | 2264 |
| 576 | 20230627 | 092900 | 4921754800 | 31100 | 31200 | 31200 | 31050 | 11121 |
| 577 | 20230627 | 092800 | 4575597950 | 31200 | 31200 | 31200 | 31150 | 1044 |
| 578 | 20230627 | 092700 | 4543057950 | 31150 | 31150 | 31200 | 31150 | 2952 |
| 579 | 20230627 | 092600 | 4450978700 | 31200 | 31200 | 31200 | 31150 | 2065 |
| 580 | 20230627 | 092500 | 4386610550 | 31200 | 31300 | 31300 | 31150 | 15464 |
| 581 | 20230627 | 092400 | 3903379450 | 31300 | 31300 | 31350 | 31300 | 610 |
| 582 | 20230627 | 092300 | 3884284400 | 31300 | 31300 | 31350 | 31300 | 1111 |
| 583 | 20230627 | 092200 | 3849490700 | 31300 | 31300 | 31300 | 31250 | 3091 |
| 584 | 20230627 | 092100 | 3752748900 | 31300 | 31300 | 31300 | 31250 | 2503 |
| 585 | 20230627 | 092000 | 3674430050 | 31300 | 31300 | 31300 | 31250 | 2129 |
| 586 | 20230627 | 091900 | 3607810400 | 31300 | 31250 | 31350 | 31250 | 8051 |
| 587 | 20230627 | 091800 | 3355825950 | 31250 | 31300 | 31300 | 31250 | 1462 |
| 588 | 20230627 | 091700 | 3310108100 | 31250 | 31300 | 31350 | 31250 | 6396 |
| 589 | 20230627 | 091600 | 3109981900 | 31300 | 31350 | 31350 | 31300 | 3253 |
| 590 | 20230627 | 091500 | 3008124700 | 31350 | 31500 | 31550 | 31300 | 12486 |
| 591 | 20230627 | 091400 | 2616038250 | 31500 | 31600 | 31600 | 31500 | 5451 |
| 592 | 20230627 | 091300 | 2444051200 | 31600 | 31600 | 31600 | 31600 | 1924 |
| 593 | 20230627 | 091200 | 2383252800 | 31550 | 31500 | 31550 | 31450 | 4797 |
| 594 | 20230627 | 091100 | 2232107650 | 31500 | 31500 | 31500 | 31450 | 634 |
| 595 | 20230627 | 091000 | 2212137050 | 31450 | 31600 | 31600 | 31400 | 6086 |
| 596 | 20230627 | 090900 | 2020581850 | 31550 | 31500 | 31600 | 31500 | 6937 |
| 597 | 20230627 | 090800 | 1801685000 | 31550 | 31500 | 31550 | 31450 | 5388 |
| 598 | 20230627 | 090700 | 1631914650 | 31500 | 31450 | 31500 | 31450 | 10464 |
| 599 | 20230627 | 090600 | 1302463200 | 31450 | 31550 | 31550 | 31450 | 6684 |
| 600 | 20230627 | 090500 | 1091910250 | 31500 | 31550 | 31600 | 31500 | 2459 |
| 601 | 20230627 | 090400 | 1014373200 | 31550 | 31600 | 31650 | 31500 | 4575 |
| 602 | 20230627 | 090300 | 869988000 | 31600 | 31700 | 31750 | 31600 | 4165 |
| 603 | 20230627 | 090200 | 738009750 | 31750 | 31700 | 31750 | 31600 | 11993 |
| 604 | 20230627 | 090100 | 358275400 | 31750 | 31800 | 31800 | 31750 | 2227 |
| 605 | 20230627 | 090000 | 287539250 | 31800 | 31850 | 31850 | 31600 | 8934 |