31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 183300 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 12081 |
| 3 | 20230627 | 183200 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 4 | 20230627 | 183100 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 5 | 20230627 | 183000 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 6 | 20230627 | 182900 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 7 | 20230627 | 182800 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 8 | 20230627 | 182700 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 9 | 20230627 | 182600 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 10 | 20230627 | 182500 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 11 | 20230627 | 182400 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 12 | 20230627 | 182300 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 13 | 20230627 | 182200 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 14 | 20230627 | 182100 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 15 | 20230627 | 182000 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 16 | 20230627 | 181900 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 17 | 20230627 | 181800 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 18 | 20230627 | 181700 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 19 | 20230627 | 181600 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 20 | 20230627 | 181500 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 21 | 20230627 | 181400 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 22 | 20230627 | 181300 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 23 | 20230627 | 181200 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 24 | 20230627 | 181100 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 25 | 20230627 | 181000 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 26 | 20230627 | 180900 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 27 | 20230627 | 180800 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 28 | 20230627 | 180700 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 29 | 20230627 | 180600 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 30 | 20230627 | 180500 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 31 | 20230627 | 180400 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 32 | 20230627 | 180300 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 12081 |
| 33 | 20230627 | 180200 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 34 | 20230627 | 180100 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 35 | 20230627 | 180000 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 36 | 20230627 | 175900 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 37 | 20230627 | 175800 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 38 | 20230627 | 175700 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 39 | 20230627 | 175600 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 40 | 20230627 | 175500 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 41 | 20230627 | 175400 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 42 | 20230627 | 175300 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 43 | 20230627 | 175200 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 44 | 20230627 | 175100 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 45 | 20230627 | 175000 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 46 | 20230627 | 174900 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 47 | 20230627 | 174800 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 48 | 20230627 | 174700 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 49 | 20230627 | 174600 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 50 | 20230627 | 174500 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 51 | 20230627 | 174400 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 52 | 20230627 | 174300 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 53 | 20230627 | 174200 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 54 | 20230627 | 174100 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 55 | 20230627 | 174000 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 56 | 20230627 | 173900 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 57 | 20230627 | 173800 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 58 | 20230627 | 173700 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 59 | 20230627 | 173600 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 60 | 20230627 | 173500 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 61 | 20230627 | 173400 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 62 | 20230627 | 173300 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 12081 |
| 63 | 20230627 | 173200 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 64 | 20230627 | 173100 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 65 | 20230627 | 173000 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 66 | 20230627 | 172900 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 67 | 20230627 | 172800 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 68 | 20230627 | 172700 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 69 | 20230627 | 172600 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 70 | 20230627 | 172500 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 71 | 20230627 | 172400 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 72 | 20230627 | 172300 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 73 | 20230627 | 172200 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 74 | 20230627 | 172100 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 75 | 20230627 | 172000 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 76 | 20230627 | 171900 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 77 | 20230627 | 171800 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 78 | 20230627 | 171700 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 79 | 20230627 | 171600 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 80 | 20230627 | 171500 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 81 | 20230627 | 171400 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 82 | 20230627 | 171300 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 83 | 20230627 | 171200 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 84 | 20230627 | 171100 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 85 | 20230627 | 171000 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 86 | 20230627 | 170900 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 87 | 20230627 | 170800 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 88 | 20230627 | 170700 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 89 | 20230627 | 170600 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 90 | 20230627 | 170500 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 91 | 20230627 | 170400 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 92 | 20230627 | 170300 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 12081 |
| 93 | 20230627 | 170200 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 94 | 20230627 | 170100 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 95 | 20230627 | 170000 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 96 | 20230627 | 165900 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 97 | 20230627 | 165800 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 98 | 20230627 | 165700 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 99 | 20230627 | 165600 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 100 | 20230627 | 165500 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 101 | 20230627 | 165400 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 102 | 20230627 | 165300 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 103 | 20230627 | 165200 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 104 | 20230627 | 165100 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 105 | 20230627 | 165000 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 106 | 20230627 | 164900 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 107 | 20230627 | 164800 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 108 | 20230627 | 164700 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 109 | 20230627 | 164600 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 110 | 20230627 | 164500 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 111 | 20230627 | 164400 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 112 | 20230627 | 164300 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 113 | 20230627 | 164200 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 114 | 20230627 | 164100 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 115 | 20230627 | 164000 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 116 | 20230627 | 163900 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 117 | 20230627 | 163800 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 118 | 20230627 | 163700 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 119 | 20230627 | 163600 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 120 | 20230627 | 163500 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 121 | 20230627 | 163400 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 122 | 20230627 | 163300 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 12081 |
| 123 | 20230627 | 163200 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 124 | 20230627 | 163100 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 125 | 20230627 | 163000 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 126 | 20230627 | 162900 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 127 | 20230627 | 162800 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 128 | 20230627 | 162700 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 129 | 20230627 | 162600 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 130 | 20230627 | 162500 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 131 | 20230627 | 162400 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 132 | 20230627 | 162300 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 133 | 20230627 | 162200 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 134 | 20230627 | 162100 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 135 | 20230627 | 162000 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 136 | 20230627 | 161900 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 137 | 20230627 | 161800 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 138 | 20230627 | 161700 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 139 | 20230627 | 161600 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 140 | 20230627 | 161500 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 141 | 20230627 | 161400 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 142 | 20230627 | 161300 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 143 | 20230627 | 161200 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 144 | 20230627 | 161100 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 145 | 20230627 | 161000 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 146 | 20230627 | 160900 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 147 | 20230627 | 160800 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 148 | 20230627 | 160700 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 149 | 20230627 | 160600 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 150 | 20230627 | 160500 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 151 | 20230627 | 160400 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 152 | 20230627 | 160300 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 12081 |
| 153 | 20230627 | 160200 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 154 | 20230627 | 160100 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 155 | 20230627 | 160000 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 156 | 20230627 | 155900 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 157 | 20230627 | 155800 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 158 | 20230627 | 155700 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 159 | 20230627 | 155600 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 160 | 20230627 | 155500 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 161 | 20230627 | 155400 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 162 | 20230627 | 155300 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 163 | 20230627 | 155200 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 164 | 20230627 | 155100 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 165 | 20230627 | 155000 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 166 | 20230627 | 154900 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 167 | 20230627 | 154800 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 168 | 20230627 | 154700 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 169 | 20230627 | 154600 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 170 | 20230627 | 154500 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 171 | 20230627 | 154400 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 172 | 20230627 | 154300 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 173 | 20230627 | 154200 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 174 | 20230627 | 154100 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 175 | 20230627 | 154000 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 176 | 20230627 | 153900 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 177 | 20230627 | 153800 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 178 | 20230627 | 153700 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 179 | 20230627 | 153600 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 180 | 20230627 | 153500 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 181 | 20230627 | 153400 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 182 | 20230627 | 153300 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 12081 |
| 183 | 20230627 | 153200 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 184 | 20230627 | 153100 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 185 | 20230627 | 153000 | 20935792200 | 43050 | 43050 | 43050 | 43050 | 12081 |
| 186 | 20230627 | 152900 | 20415705150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 187 | 20230627 | 152800 | 20415705150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 188 | 20230627 | 152700 | 20415705150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 189 | 20230627 | 152600 | 20415705150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 190 | 20230627 | 152500 | 20415705150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 191 | 20230627 | 152400 | 20415705150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 192 | 20230627 | 152300 | 20415705150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 193 | 20230627 | 152200 | 20415705150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 194 | 20230627 | 152100 | 20415705150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 195 | 20230627 | 152000 | 20415705150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 196 | 20230627 | 151900 | 20415705150 | 43250 | 43050 | 43250 | 43050 | 2574 |
| 197 | 20230627 | 151800 | 20304591350 | 43050 | 43150 | 43150 | 43000 | 2501 |
| 198 | 20230627 | 151700 | 20196862250 | 43150 | 43150 | 43150 | 43000 | 3583 |
| 199 | 20230627 | 151600 | 20042536000 | 43150 | 43150 | 43200 | 43050 | 2380 |
| 200 | 20230627 | 151500 | 19939943450 | 43150 | 43200 | 43200 | 43100 | 2505 |
| 201 | 20230627 | 151400 | 19831774150 | 43150 | 43100 | 43250 | 43100 | 3332 |
| 202 | 20230627 | 151300 | 19687894400 | 43100 | 43050 | 43150 | 43000 | 4943 |
| 203 | 20230627 | 151200 | 19474843800 | 43050 | 42900 | 43100 | 42850 | 4120 |
| 204 | 20230627 | 151100 | 19297847850 | 42900 | 42800 | 42900 | 42750 | 1781 |
| 205 | 20230627 | 151000 | 19221542600 | 42800 | 42800 | 42800 | 42700 | 1982 |
| 206 | 20230627 | 150900 | 19136830900 | 42750 | 42750 | 42800 | 42700 | 1026 |
| 207 | 20230627 | 150800 | 19092969250 | 42700 | 42700 | 42750 | 42700 | 1989 |
| 208 | 20230627 | 150700 | 19007963500 | 42700 | 42700 | 42700 | 42650 | 1125 |
| 209 | 20230627 | 150600 | 18959966850 | 42700 | 42700 | 42750 | 42700 | 1421 |
| 210 | 20230627 | 150500 | 18899289550 | 42700 | 42700 | 42700 | 42650 | 978 |
| 211 | 20230627 | 150400 | 18857557900 | 42700 | 42650 | 42750 | 42650 | 379 |
| 212 | 20230627 | 150300 | 18841386700 | 42650 | 42750 | 42750 | 42650 | 1537 |
| 213 | 20230627 | 150200 | 18775753600 | 42800 | 42800 | 42800 | 42750 | 529 |
| 214 | 20230627 | 150100 | 18753113900 | 42800 | 42800 | 42850 | 42800 | 162 |
| 215 | 20230627 | 150000 | 18746176900 | 42800 | 42800 | 42850 | 42750 | 732 |
| 216 | 20230627 | 145900 | 18714845350 | 42800 | 42800 | 42850 | 42750 | 1299 |
| 217 | 20230627 | 145800 | 18659248150 | 42750 | 42700 | 42750 | 42700 | 969 |
| 218 | 20230627 | 145700 | 18617825500 | 42750 | 42700 | 42750 | 42650 | 407 |
| 219 | 20230627 | 145600 | 18600446200 | 42650 | 42700 | 42700 | 42650 | 636 |
| 220 | 20230627 | 145500 | 18573306850 | 42700 | 42650 | 42700 | 42650 | 105 |
| 221 | 20230627 | 145400 | 18568823650 | 42700 | 42650 | 42700 | 42650 | 213 |
| 222 | 20230627 | 145300 | 18559739050 | 42700 | 42700 | 42700 | 42650 | 690 |
| 223 | 20230627 | 145200 | 18530305800 | 42700 | 42700 | 42700 | 42650 | 60 |
| 224 | 20230627 | 145100 | 18527745800 | 42700 | 42650 | 42700 | 42550 | 535 |
| 225 | 20230627 | 145000 | 18504929050 | 42550 | 42650 | 42650 | 42550 | 82 |
| 226 | 20230627 | 144900 | 18501434200 | 42650 | 42600 | 42650 | 42600 | 432 |
| 227 | 20230627 | 144800 | 18483025200 | 42600 | 42600 | 42600 | 42600 | 869 |
| 228 | 20230627 | 144700 | 18446005800 | 42600 | 42700 | 42700 | 42600 | 1100 |
| 229 | 20230627 | 144600 | 18399086450 | 42650 | 42650 | 42700 | 42650 | 743 |
| 230 | 20230627 | 144500 | 18367361500 | 42650 | 42650 | 42700 | 42600 | 224 |
| 231 | 20230627 | 144400 | 18357810700 | 42600 | 42650 | 42650 | 42550 | 1869 |
| 232 | 20230627 | 144300 | 18278138700 | 42650 | 42650 | 42700 | 42650 | 1116 |
| 233 | 20230627 | 144200 | 18230538350 | 42700 | 42650 | 42700 | 42650 | 143 |
| 234 | 20230627 | 144100 | 18224433650 | 42700 | 42700 | 42750 | 42650 | 906 |
| 235 | 20230627 | 144000 | 18185746600 | 42750 | 42700 | 42750 | 42700 | 151 |
| 236 | 20230627 | 143900 | 18179297750 | 42700 | 42750 | 42750 | 42700 | 708 |
| 237 | 20230627 | 143800 | 18149035950 | 42750 | 42850 | 42850 | 42700 | 938 |
| 238 | 20230627 | 143700 | 18108901250 | 42800 | 42700 | 42850 | 42700 | 1140 |
| 239 | 20230627 | 143600 | 18060147400 | 42700 | 42700 | 42750 | 42700 | 1011 |
| 240 | 20230627 | 143500 | 18016961450 | 42700 | 42550 | 42750 | 42500 | 2674 |
| 241 | 20230627 | 143400 | 17902998150 | 42500 | 42450 | 42500 | 42450 | 1407 |
| 242 | 20230627 | 143300 | 17843213200 | 42500 | 42500 | 42500 | 42400 | 131 |
| 243 | 20230627 | 143200 | 17837648750 | 42500 | 42500 | 42500 | 42450 | 36 |
| 244 | 20230627 | 143100 | 17836119000 | 42500 | 42450 | 42500 | 42450 | 546 |
| 245 | 20230627 | 143000 | 17812941000 | 42450 | 42450 | 42450 | 42400 | 242 |
| 246 | 20230627 | 142900 | 17802668350 | 42450 | 42450 | 42450 | 42400 | 270 |
| 247 | 20230627 | 142800 | 17791207750 | 42400 | 42400 | 42450 | 42400 | 351 |
| 248 | 20230627 | 142700 | 17776320700 | 42400 | 42400 | 42400 | 42400 | 17 |
| 249 | 20230627 | 142600 | 17775599900 | 42350 | 42450 | 42450 | 42350 | 1121 |
| 250 | 20230627 | 142500 | 17728095500 | 42450 | 42450 | 42450 | 42450 | 120 |
| 251 | 20230627 | 142400 | 17723001500 | 42450 | 42450 | 42500 | 42450 | 66 |
| 252 | 20230627 | 142300 | 17720199100 | 42450 | 42500 | 42500 | 42450 | 317 |
| 253 | 20230627 | 142200 | 17706731900 | 42450 | 42500 | 42500 | 42450 | 77 |
| 254 | 20230627 | 142100 | 17703460500 | 42500 | 42450 | 42500 | 42450 | 604 |
| 255 | 20230627 | 142000 | 17677793200 | 42400 | 42450 | 42450 | 42350 | 1356 |
| 256 | 20230627 | 141900 | 17620359000 | 42450 | 42450 | 42450 | 42400 | 227 |
| 257 | 20230627 | 141800 | 17610732850 | 42450 | 42400 | 42500 | 42400 | 385 |
| 258 | 20230627 | 141700 | 17594391400 | 42400 | 42400 | 42450 | 42350 | 2067 |
| 259 | 20230627 | 141600 | 17506757800 | 42400 | 42450 | 42450 | 42400 | 82 |
| 260 | 20230627 | 141500 | 17503277800 | 42450 | 42400 | 42450 | 42400 | 348 |
| 261 | 20230627 | 141400 | 17488516600 | 42400 | 42450 | 42450 | 42400 | 875 |
| 262 | 20230627 | 141300 | 17451395100 | 42450 | 42450 | 42500 | 42450 | 394 |
| 263 | 20230627 | 141200 | 17434669250 | 42450 | 42450 | 42450 | 42450 | 338 |
| 264 | 20230627 | 141100 | 17420321150 | 42450 | 42400 | 42450 | 42400 | 174 |
| 265 | 20230627 | 141000 | 17412940200 | 42400 | 42400 | 42450 | 42400 | 703 |
| 266 | 20230627 | 140900 | 17383130000 | 42450 | 42500 | 42500 | 42400 | 488 |
| 267 | 20230627 | 140800 | 17362422500 | 42450 | 42450 | 42500 | 42400 | 76 |
| 268 | 20230627 | 140700 | 17359196450 | 42400 | 42450 | 42450 | 42400 | 792 |
| 269 | 20230627 | 140600 | 17325580650 | 42500 | 42500 | 42500 | 42450 | 691 |
| 270 | 20230627 | 140500 | 17296217250 | 42450 | 42500 | 42500 | 42450 | 92 |
| 271 | 20230627 | 140400 | 17292307400 | 42500 | 42500 | 42550 | 42500 | 153 |
| 272 | 20230627 | 140300 | 17285804550 | 42500 | 42500 | 42500 | 42500 | 345 |
| 273 | 20230627 | 140200 | 17271142050 | 42500 | 42500 | 42500 | 42500 | 18 |
| 274 | 20230627 | 140100 | 17270377050 | 42500 | 42550 | 42550 | 42500 | 341 |
| 275 | 20230627 | 140000 | 17255884000 | 42550 | 42550 | 42550 | 42550 | 127 |
| 276 | 20230627 | 135900 | 17250480150 | 42550 | 42550 | 42550 | 42550 | 276 |
| 277 | 20230627 | 135800 | 17238736350 | 42550 | 42600 | 42600 | 42550 | 177 |
| 278 | 20230627 | 135700 | 17231202350 | 42550 | 42650 | 42650 | 42550 | 327 |
| 279 | 20230627 | 135600 | 17217277500 | 42600 | 42600 | 42650 | 42600 | 222 |
| 280 | 20230627 | 135500 | 17207820250 | 42600 | 42600 | 42650 | 42600 | 58 |
| 281 | 20230627 | 135400 | 17205349350 | 42650 | 42600 | 42700 | 42550 | 479 |
| 282 | 20230627 | 135300 | 17184919050 | 42650 | 42650 | 42650 | 42650 | 19 |
| 283 | 20230627 | 135200 | 17184108700 | 42700 | 42650 | 42700 | 42650 | 36 |
| 284 | 20230627 | 135100 | 17182572600 | 42650 | 42600 | 42750 | 42600 | 390 |
| 285 | 20230627 | 135000 | 17165910450 | 42600 | 42600 | 42600 | 42550 | 227 |
| 286 | 20230627 | 134900 | 17156250950 | 42650 | 42600 | 42650 | 42550 | 216 |
| 287 | 20230627 | 134800 | 17147059550 | 42650 | 42750 | 42750 | 42600 | 138 |
| 288 | 20230627 | 134700 | 17141179250 | 42750 | 42650 | 42750 | 42600 | 956 |
| 289 | 20230627 | 134600 | 17100426300 | 42650 | 42750 | 42750 | 42650 | 553 |
| 290 | 20230627 | 134500 | 17076813000 | 42750 | 42750 | 42750 | 42750 | 32 |
| 291 | 20230627 | 134400 | 17075445000 | 42750 | 42700 | 42800 | 42700 | 147 |
| 292 | 20230627 | 134300 | 17069161600 | 42800 | 42750 | 42800 | 42750 | 209 |
| 293 | 20230627 | 134200 | 17060218300 | 42750 | 42750 | 42750 | 42700 | 111 |
| 294 | 20230627 | 134100 | 17055473700 | 42750 | 42750 | 42800 | 42700 | 441 |
| 295 | 20230627 | 134000 | 17036610850 | 42750 | 42800 | 42850 | 42750 | 1181 |
| 296 | 20230627 | 133900 | 16986090800 | 42800 | 42650 | 42800 | 42650 | 730 |
| 297 | 20230627 | 133800 | 16954908050 | 42650 | 42700 | 42700 | 42650 | 583 |
| 298 | 20230627 | 133700 | 16930023550 | 42550 | 42500 | 42650 | 42500 | 943 |
| 299 | 20230627 | 133600 | 16889868800 | 42500 | 42450 | 42500 | 42450 | 13 |
| 300 | 20230627 | 133500 | 16889316800 | 42450 | 42450 | 42450 | 42450 | 21 |
| 301 | 20230627 | 133400 | 16888425350 | 42500 | 42550 | 42600 | 42350 | 2251 |
| 302 | 20230627 | 133300 | 16792895650 | 42550 | 42550 | 42600 | 42550 | 5 |
| 303 | 20230627 | 133200 | 16792682850 | 42500 | 42500 | 42500 | 42450 | 143 |
| 304 | 20230627 | 133100 | 16786608350 | 42500 | 42500 | 42500 | 42500 | 169 |
| 305 | 20230627 | 133000 | 16779425850 | 42500 | 42600 | 42600 | 42500 | 11 |
| 306 | 20230627 | 132900 | 16778957400 | 42550 | 42600 | 42600 | 42550 | 64 |
| 307 | 20230627 | 132800 | 16776233300 | 42600 | 42450 | 42600 | 42400 | 360 |
| 308 | 20230627 | 132700 | 16760968050 | 42400 | 42550 | 42550 | 42400 | 4760 |
| 309 | 20230627 | 132600 | 16558900350 | 42550 | 42550 | 42550 | 42550 | 82 |
| 310 | 20230627 | 132500 | 16555411250 | 42550 | 42550 | 42550 | 42550 | 9 |
| 311 | 20230627 | 132400 | 16555028300 | 42600 | 42500 | 42600 | 42500 | 203 |
| 312 | 20230627 | 132300 | 16546383200 | 42500 | 42550 | 42550 | 42500 | 329 |
| 313 | 20230627 | 132200 | 16532386900 | 42500 | 42500 | 42500 | 42450 | 162 |
| 314 | 20230627 | 132100 | 16525502000 | 42500 | 42500 | 42500 | 42500 | 31 |
| 315 | 20230627 | 132000 | 16524184500 | 42550 | 42450 | 42550 | 42450 | 131 |
| 316 | 20230627 | 131900 | 16518623350 | 42400 | 42350 | 42550 | 42350 | 662 |
| 317 | 20230627 | 131800 | 16490530700 | 42350 | 42350 | 42450 | 42350 | 205 |
| 318 | 20230627 | 131700 | 16481848650 | 42450 | 42400 | 42450 | 42400 | 362 |
| 319 | 20230627 | 131600 | 16466496300 | 42400 | 42400 | 42400 | 42400 | 40 |
| 320 | 20230627 | 131500 | 16464800300 | 42300 | 42300 | 42400 | 42300 | 390 |
| 321 | 20230627 | 131400 | 16448300150 | 42300 | 42400 | 42450 | 42300 | 2693 |
| 322 | 20230627 | 131300 | 16334294450 | 42400 | 42450 | 42550 | 42400 | 845 |
| 323 | 20230627 | 131200 | 16298441100 | 42450 | 42550 | 42550 | 42450 | 471 |
| 324 | 20230627 | 131100 | 16278445400 | 42550 | 42400 | 42550 | 42400 | 322 |
| 325 | 20230627 | 131000 | 16264767050 | 42450 | 42400 | 42450 | 42400 | 104 |
| 326 | 20230627 | 130900 | 16260356450 | 42400 | 42400 | 42450 | 42400 | 125 |
| 327 | 20230627 | 130800 | 16255056300 | 42450 | 42450 | 42450 | 42350 | 185 |
| 328 | 20230627 | 130700 | 16247216000 | 42500 | 42600 | 42600 | 42500 | 67 |
| 329 | 20230627 | 130600 | 16244362150 | 42600 | 42400 | 42600 | 42400 | 113 |
| 330 | 20230627 | 130500 | 16239562100 | 42400 | 42300 | 42400 | 42300 | 157 |
| 331 | 20230627 | 130400 | 16232913600 | 42300 | 42250 | 42400 | 42250 | 78 |
| 332 | 20230627 | 130300 | 16229616200 | 42250 | 42400 | 42400 | 42250 | 533 |
| 333 | 20230627 | 130200 | 16207077450 | 42400 | 42550 | 42550 | 42400 | 7 |
| 334 | 20230627 | 130100 | 16206780200 | 42550 | 42550 | 42550 | 42550 | 137 |
| 335 | 20230627 | 130000 | 16200950850 | 42550 | 42400 | 42550 | 42400 | 53 |
| 336 | 20230627 | 125900 | 16198703200 | 42400 | 42400 | 42400 | 42400 | 11 |
| 337 | 20230627 | 125800 | 16198236800 | 42300 | 42400 | 42400 | 42300 | 1530 |
| 338 | 20230627 | 125700 | 16133474100 | 42350 | 42500 | 42500 | 42350 | 1263 |
| 339 | 20230627 | 125600 | 16079907350 | 42500 | 42500 | 42550 | 42500 | 208 |
| 340 | 20230627 | 125500 | 16071066350 | 42500 | 42500 | 42550 | 42500 | 150 |
| 341 | 20230627 | 125400 | 16064691300 | 42500 | 42500 | 42500 | 42500 | 144 |
| 342 | 20230627 | 125300 | 16058571300 | 42500 | 42600 | 42600 | 42500 | 238 |
| 343 | 20230627 | 125200 | 16048437150 | 42600 | 42600 | 42600 | 42600 | 185 |
| 344 | 20230627 | 125100 | 16040556150 | 42600 | 42500 | 42600 | 42500 | 106 |
| 345 | 20230627 | 125000 | 16036050850 | 42500 | 42500 | 42500 | 42450 | 380 |
| 346 | 20230627 | 124900 | 16019908900 | 42550 | 42450 | 42550 | 42450 | 595 |
| 347 | 20230627 | 124800 | 15994619750 | 42550 | 42550 | 42550 | 42450 | 164 |
| 348 | 20230627 | 124700 | 15987650150 | 42550 | 42650 | 42650 | 42550 | 282 |
| 349 | 20230627 | 124600 | 15975642100 | 42600 | 42650 | 42650 | 42600 | 340 |
| 350 | 20230627 | 124500 | 15961152850 | 42650 | 42650 | 42650 | 42650 | 42 |
| 351 | 20230627 | 124400 | 15959361550 | 42650 | 42650 | 42650 | 42600 | 563 |
| 352 | 20230627 | 124300 | 15935377550 | 42650 | 42600 | 42650 | 42550 | 386 |
| 353 | 20230627 | 124200 | 15918932100 | 42600 | 42650 | 42650 | 42600 | 793 |
| 354 | 20230627 | 124100 | 15885147000 | 42650 | 42600 | 42650 | 42550 | 339 |
| 355 | 20230627 | 124000 | 15870705800 | 42600 | 42650 | 42650 | 42550 | 688 |
| 356 | 20230627 | 123900 | 15841404450 | 42650 | 42550 | 42650 | 42500 | 1181 |
| 357 | 20230627 | 123800 | 15791168500 | 42550 | 42350 | 42550 | 42350 | 1777 |
| 358 | 20230627 | 123700 | 15715759850 | 42350 | 42350 | 42350 | 42300 | 505 |
| 359 | 20230627 | 123600 | 15694382550 | 42350 | 42350 | 42350 | 42300 | 63 |
| 360 | 20230627 | 123500 | 15691714650 | 42350 | 42350 | 42350 | 42300 | 403 |
| 361 | 20230627 | 123400 | 15674653500 | 42350 | 42350 | 42350 | 42350 | 157 |
| 362 | 20230627 | 123300 | 15668004550 | 42300 | 42400 | 42400 | 42300 | 514 |
| 363 | 20230627 | 123200 | 15646245050 | 42400 | 42300 | 42400 | 42300 | 184 |
| 364 | 20230627 | 123100 | 15638445750 | 42300 | 42300 | 42400 | 42200 | 1742 |
| 365 | 20230627 | 123000 | 15564653650 | 42200 | 42300 | 42300 | 42200 | 617 |
| 366 | 20230627 | 122900 | 15538606500 | 42300 | 42250 | 42350 | 42200 | 372 |
| 367 | 20230627 | 122800 | 15522904000 | 42150 | 42250 | 42350 | 42150 | 997 |
| 368 | 20230627 | 122700 | 15480795150 | 42250 | 42350 | 42350 | 42200 | 630 |
| 369 | 20230627 | 122600 | 15454175750 | 42400 | 42350 | 42400 | 42300 | 435 |
| 370 | 20230627 | 122500 | 15435758450 | 42350 | 42400 | 42400 | 42350 | 345 |
| 371 | 20230627 | 122400 | 15421136600 | 42350 | 42300 | 42400 | 42300 | 7555 |
| 372 | 20230627 | 122300 | 15101553700 | 42250 | 42150 | 42300 | 42100 | 1700 |
| 373 | 20230627 | 122200 | 15029818100 | 42150 | 42250 | 42250 | 42150 | 649 |
| 374 | 20230627 | 122100 | 15002461650 | 42150 | 42250 | 42300 | 42150 | 368 |
| 375 | 20230627 | 122000 | 14986932400 | 42300 | 42250 | 42350 | 42250 | 87 |
| 376 | 20230627 | 121900 | 14983253250 | 42250 | 42100 | 42400 | 42100 | 3266 |
| 377 | 20230627 | 121800 | 14845237550 | 42100 | 42250 | 42250 | 42100 | 6107 |
| 378 | 20230627 | 121700 | 14587767800 | 42300 | 42300 | 42300 | 42250 | 3382 |
| 379 | 20230627 | 121600 | 14444807150 | 42300 | 42350 | 42350 | 42300 | 555 |
| 380 | 20230627 | 121500 | 14421321650 | 42350 | 42300 | 42350 | 42300 | 710 |
| 381 | 20230627 | 121400 | 14391284050 | 42350 | 42350 | 42400 | 42300 | 595 |
| 382 | 20230627 | 121300 | 14366091150 | 42350 | 42400 | 42400 | 42350 | 364 |
| 383 | 20230627 | 121200 | 14350670400 | 42400 | 42350 | 42450 | 42300 | 2070 |
| 384 | 20230627 | 121100 | 14262995200 | 42350 | 42400 | 42400 | 42300 | 2839 |
| 385 | 20230627 | 121000 | 14142763250 | 42400 | 42450 | 42450 | 42400 | 1400 |
| 386 | 20230627 | 120900 | 14083401050 | 42450 | 42500 | 42500 | 42450 | 159 |
| 387 | 20230627 | 120800 | 14076651150 | 42400 | 42450 | 42500 | 42400 | 686 |
| 388 | 20230627 | 120700 | 14047539500 | 42450 | 42400 | 42450 | 42400 | 319 |
| 389 | 20230627 | 120600 | 14034001750 | 42450 | 42450 | 42450 | 42400 | 447 |
| 390 | 20230627 | 120500 | 14015030100 | 42450 | 42400 | 42450 | 42400 | 959 |
| 391 | 20230627 | 120400 | 13974325450 | 42450 | 42450 | 42450 | 42400 | 831 |
| 392 | 20230627 | 120300 | 13939079500 | 42450 | 42450 | 42500 | 42400 | 745 |
| 393 | 20230627 | 120200 | 13907454350 | 42500 | 42500 | 42500 | 42450 | 483 |
| 394 | 20230627 | 120100 | 13886935700 | 42500 | 42450 | 42550 | 42450 | 874 |
| 395 | 20230627 | 120000 | 13849823250 | 42500 | 42500 | 42500 | 42500 | 2916 |
| 396 | 20230627 | 115900 | 13725893250 | 42500 | 42550 | 42550 | 42500 | 1026 |
| 397 | 20230627 | 115800 | 13682256450 | 42550 | 42550 | 42600 | 42550 | 653 |
| 398 | 20230627 | 115700 | 13654465450 | 42550 | 42500 | 42550 | 42500 | 473 |
| 399 | 20230627 | 115600 | 13634350500 | 42550 | 42550 | 42550 | 42500 | 800 |
| 400 | 20230627 | 115500 | 13600320800 | 42550 | 42550 | 42600 | 42550 | 300 |
| 401 | 20230627 | 115400 | 13587550550 | 42550 | 42600 | 42600 | 42550 | 664 |
| 402 | 20230627 | 115300 | 13559286500 | 42600 | 42700 | 42700 | 42600 | 633 |
| 403 | 20230627 | 115200 | 13532312200 | 42700 | 42700 | 42700 | 42650 | 57 |
| 404 | 20230627 | 115100 | 13529878800 | 42700 | 42650 | 42700 | 42600 | 1407 |
| 405 | 20230627 | 115000 | 13469813600 | 42650 | 42600 | 42650 | 42600 | 321 |
| 406 | 20230627 | 114900 | 13456124900 | 42650 | 42600 | 42650 | 42550 | 705 |
| 407 | 20230627 | 114800 | 13426097500 | 42600 | 42550 | 42600 | 42550 | 1537 |
| 408 | 20230627 | 114700 | 13360694650 | 42500 | 42550 | 42600 | 42500 | 1012 |
| 409 | 20230627 | 114600 | 13317649600 | 42600 | 42550 | 42600 | 42550 | 715 |
| 410 | 20230627 | 114500 | 13287220850 | 42550 | 42550 | 42600 | 42550 | 1072 |
| 411 | 20230627 | 114400 | 13241586100 | 42550 | 42550 | 42600 | 42550 | 1784 |
| 412 | 20230627 | 114300 | 13165638150 | 42550 | 42600 | 42700 | 42550 | 3449 |
| 413 | 20230627 | 114200 | 13018684600 | 42650 | 42650 | 42650 | 42600 | 1130 |
| 414 | 20230627 | 114100 | 12970540550 | 42650 | 42700 | 42750 | 42650 | 3434 |
| 415 | 20230627 | 114000 | 12823983000 | 42700 | 42750 | 42750 | 42700 | 1696 |
| 416 | 20230627 | 113900 | 12751551000 | 42750 | 42800 | 42800 | 42750 | 14 |
| 417 | 20230627 | 113800 | 12750952450 | 42750 | 42800 | 42800 | 42750 | 343 |
| 418 | 20230627 | 113700 | 12736277450 | 42750 | 42800 | 42850 | 42700 | 1464 |
| 419 | 20230627 | 113600 | 12673685950 | 42850 | 43000 | 43000 | 42850 | 33 |
| 420 | 20230627 | 113500 | 12672270900 | 43050 | 42950 | 43050 | 42800 | 557 |
| 421 | 20230627 | 113400 | 12648336550 | 42800 | 42800 | 42800 | 42750 | 125 |
| 422 | 20230627 | 113300 | 12642988650 | 42750 | 42750 | 42950 | 42750 | 917 |
| 423 | 20230627 | 113200 | 12603775700 | 42750 | 42900 | 42900 | 42750 | 4755 |
| 424 | 20230627 | 113100 | 12400213700 | 42950 | 42900 | 42950 | 42900 | 136 |
| 425 | 20230627 | 113000 | 12394377450 | 42900 | 42900 | 42900 | 42900 | 458 |
| 426 | 20230627 | 112900 | 12374729250 | 42950 | 43000 | 43000 | 42900 | 898 |
| 427 | 20230627 | 112800 | 12336167500 | 43000 | 42950 | 43000 | 42950 | 794 |
| 428 | 20230627 | 112700 | 12302052550 | 43000 | 43050 | 43100 | 43000 | 704 |
| 429 | 20230627 | 112600 | 12271771200 | 43100 | 43100 | 43100 | 43050 | 95 |
| 430 | 20230627 | 112500 | 12267677200 | 43100 | 43100 | 43100 | 43050 | 255 |
| 431 | 20230627 | 112400 | 12256688850 | 43100 | 43100 | 43100 | 43100 | 1 |
| 432 | 20230627 | 112300 | 12256645750 | 43050 | 43200 | 43300 | 43050 | 1378 |
| 433 | 20230627 | 112200 | 12196989950 | 43200 | 43000 | 43200 | 43000 | 367 |
| 434 | 20230627 | 112100 | 12181173800 | 43000 | 43100 | 43100 | 42950 | 193 |
| 435 | 20230627 | 112000 | 12172883000 | 43100 | 43050 | 43100 | 43000 | 272 |
| 436 | 20230627 | 111900 | 12161184550 | 43000 | 42950 | 43000 | 42950 | 213 |
| 437 | 20230627 | 111800 | 12152030150 | 43000 | 43000 | 43000 | 42950 | 282 |
| 438 | 20230627 | 111700 | 12139906650 | 43000 | 42950 | 43000 | 42950 | 193 |
| 439 | 20230627 | 111600 | 12131608650 | 43000 | 42900 | 43000 | 42900 | 286 |
| 440 | 20230627 | 111500 | 12119329100 | 42950 | 42900 | 42950 | 42900 | 17 |
| 441 | 20230627 | 111400 | 12118599550 | 42850 | 42900 | 42900 | 42850 | 357 |
| 442 | 20230627 | 111300 | 12103299100 | 42850 | 42900 | 42900 | 42850 | 388 |
| 443 | 20230627 | 111200 | 12086656300 | 42900 | 42950 | 42950 | 42900 | 1555 |
| 444 | 20230627 | 111100 | 12019938550 | 42950 | 42900 | 43000 | 42900 | 321 |
| 445 | 20230627 | 111000 | 12006167250 | 42900 | 42950 | 42950 | 42900 | 376 |
| 446 | 20230627 | 110900 | 11990035650 | 42950 | 42950 | 43000 | 42900 | 378 |
| 447 | 20230627 | 110800 | 11973800350 | 42900 | 42950 | 42950 | 42900 | 140 |
| 448 | 20230627 | 110700 | 11967787400 | 42950 | 42950 | 42950 | 42900 | 355 |
| 449 | 20230627 | 110600 | 11952544700 | 42950 | 42950 | 42950 | 42950 | 257 |
| 450 | 20230627 | 110500 | 11941506550 | 42950 | 42950 | 42950 | 42950 | 694 |
| 451 | 20230627 | 110400 | 11911699250 | 42950 | 43000 | 43000 | 42950 | 294 |
| 452 | 20230627 | 110300 | 11899071650 | 43000 | 43000 | 43000 | 43000 | 191 |
| 453 | 20230627 | 110200 | 11890858650 | 43000 | 42950 | 43000 | 42950 | 159 |
| 454 | 20230627 | 110100 | 11884024550 | 42950 | 42950 | 43000 | 42950 | 80 |
| 455 | 20230627 | 110000 | 11880588500 | 42950 | 42950 | 42950 | 42950 | 770 |
| 456 | 20230627 | 105900 | 11847517000 | 42900 | 42950 | 42950 | 42900 | 408 |
| 457 | 20230627 | 105800 | 11830000400 | 42950 | 43000 | 43000 | 42950 | 85 |
| 458 | 20230627 | 105700 | 11826345450 | 43000 | 42950 | 43000 | 42950 | 7 |
| 459 | 20230627 | 105600 | 11826044750 | 43050 | 43100 | 43100 | 42900 | 166 |
| 460 | 20230627 | 105500 | 11818922700 | 42900 | 42950 | 43100 | 42900 | 113 |
| 461 | 20230627 | 105400 | 11814071550 | 42950 | 42750 | 42950 | 42750 | 689 |
| 462 | 20230627 | 105300 | 11784545150 | 42750 | 42800 | 42800 | 42750 | 910 |
| 463 | 20230627 | 105200 | 11745635350 | 42800 | 42850 | 42850 | 42800 | 527 |
| 464 | 20230627 | 105100 | 11723073150 | 42900 | 42850 | 42900 | 42800 | 119 |
| 465 | 20230627 | 105000 | 11717975800 | 42850 | 42800 | 42900 | 42800 | 138 |
| 466 | 20230627 | 104900 | 11712067650 | 42800 | 42800 | 42800 | 42750 | 889 |
| 467 | 20230627 | 104800 | 11674019050 | 42750 | 42800 | 42850 | 42750 | 364 |
| 468 | 20230627 | 104700 | 11658441300 | 42800 | 42900 | 42900 | 42800 | 678 |
| 469 | 20230627 | 104600 | 11629401900 | 42900 | 42950 | 42950 | 42850 | 327 |
| 470 | 20230627 | 104500 | 11615373350 | 42900 | 43050 | 43050 | 42900 | 899 |
| 471 | 20230627 | 104400 | 11576757700 | 43000 | 43000 | 43050 | 43000 | 1268 |
| 472 | 20230627 | 104300 | 11522175450 | 42950 | 42900 | 43000 | 42900 | 1064 |
| 473 | 20230627 | 104200 | 11476477150 | 42950 | 43000 | 43050 | 42950 | 258 |
| 474 | 20230627 | 104100 | 11465387000 | 43050 | 43000 | 43050 | 42950 | 341 |
| 475 | 20230627 | 104000 | 11450722600 | 43000 | 42900 | 43000 | 42900 | 202 |
| 476 | 20230627 | 103900 | 11442055850 | 42900 | 42750 | 42900 | 42750 | 926 |
| 477 | 20230627 | 103800 | 11402449300 | 42800 | 42850 | 42850 | 42750 | 892 |
| 478 | 20230627 | 103700 | 11364286850 | 42800 | 42750 | 42850 | 42750 | 1227 |
| 479 | 20230627 | 103600 | 11311790850 | 42800 | 42850 | 42850 | 42750 | 1757 |
| 480 | 20230627 | 103500 | 11236618750 | 42800 | 42850 | 42900 | 42800 | 1529 |
| 481 | 20230627 | 103400 | 11171108300 | 42850 | 42900 | 42950 | 42850 | 328 |
| 482 | 20230627 | 103300 | 11157047000 | 42900 | 42900 | 42950 | 42850 | 1499 |
| 483 | 20230627 | 103200 | 11092748800 | 42950 | 43050 | 43050 | 42950 | 3696 |
| 484 | 20230627 | 103100 | 10933844500 | 43050 | 43100 | 43300 | 43050 | 3001 |
| 485 | 20230627 | 103000 | 10804558750 | 43100 | 43350 | 43350 | 43100 | 221 |
| 486 | 20230627 | 102900 | 10795024150 | 43400 | 43100 | 43500 | 43100 | 526 |
| 487 | 20230627 | 102800 | 10772294500 | 43100 | 43150 | 43150 | 43100 | 951 |
| 488 | 20230627 | 102700 | 10731284850 | 43200 | 43150 | 43350 | 43150 | 293 |
| 489 | 20230627 | 102600 | 10718614800 | 43150 | 43450 | 43450 | 43150 | 3464 |
| 490 | 20230627 | 102500 | 10568714500 | 43500 | 43500 | 43550 | 43450 | 1179 |
| 491 | 20230627 | 102400 | 10517429000 | 43500 | 43700 | 43700 | 43500 | 1888 |
| 492 | 20230627 | 102300 | 10435206850 | 43650 | 43650 | 43650 | 43550 | 1804 |
| 493 | 20230627 | 102200 | 10356520900 | 43650 | 43550 | 43650 | 43550 | 636 |
| 494 | 20230627 | 102100 | 10328795400 | 43550 | 43550 | 43600 | 43450 | 1290 |
| 495 | 20230627 | 102000 | 10272614250 | 43600 | 43650 | 43650 | 43500 | 2149 |
| 496 | 20230627 | 101900 | 10178964200 | 43650 | 43650 | 43700 | 43600 | 1326 |
| 497 | 20230627 | 101800 | 10121084450 | 43650 | 43700 | 43700 | 43550 | 1396 |
| 498 | 20230627 | 101700 | 10060141900 | 43700 | 43600 | 43700 | 43550 | 3855 |
| 499 | 20230627 | 101600 | 9891792700 | 43600 | 43650 | 43700 | 43550 | 2466 |
| 500 | 20230627 | 101500 | 9784163850 | 43650 | 43750 | 43750 | 43600 | 6074 |
| 501 | 20230627 | 101400 | 9518846500 | 43750 | 43600 | 43750 | 43550 | 4918 |
| 502 | 20230627 | 101300 | 9304090950 | 43600 | 43550 | 43650 | 43500 | 4193 |
| 503 | 20230627 | 101200 | 9121312550 | 43500 | 43500 | 43600 | 43500 | 1251 |
| 504 | 20230627 | 101100 | 9066848250 | 43550 | 43450 | 43550 | 43400 | 2674 |
| 505 | 20230627 | 101000 | 8950543400 | 43450 | 43400 | 43500 | 43400 | 1264 |
| 506 | 20230627 | 100900 | 8895630950 | 43400 | 43500 | 43550 | 43300 | 2791 |
| 507 | 20230627 | 100800 | 8774404200 | 43550 | 43350 | 43550 | 43350 | 2658 |
| 508 | 20230627 | 100700 | 8658932950 | 43350 | 43250 | 43350 | 43250 | 314 |
| 509 | 20230627 | 100600 | 8645342950 | 43250 | 43300 | 43300 | 43200 | 299 |
| 510 | 20230627 | 100500 | 8632398200 | 43300 | 43200 | 43300 | 43100 | 279 |
| 511 | 20230627 | 100400 | 8620358000 | 43100 | 43150 | 43400 | 43100 | 2289 |
| 512 | 20230627 | 100300 | 8521449700 | 43150 | 43100 | 43300 | 43100 | 857 |
| 513 | 20230627 | 100200 | 8484426550 | 43300 | 43200 | 43300 | 43100 | 1094 |
| 514 | 20230627 | 100100 | 8437219250 | 43200 | 43100 | 43400 | 43100 | 4561 |
| 515 | 20230627 | 100000 | 8240166200 | 43100 | 43200 | 43200 | 43100 | 1100 |
| 516 | 20230627 | 095900 | 8192736250 | 43150 | 43200 | 43250 | 43100 | 683 |
| 517 | 20230627 | 095800 | 8163241650 | 43200 | 43150 | 43250 | 43100 | 165 |
| 518 | 20230627 | 095700 | 8156114900 | 43150 | 43200 | 43300 | 43150 | 1292 |
| 519 | 20230627 | 095600 | 8100256800 | 43200 | 43200 | 43300 | 43200 | 1201 |
| 520 | 20230627 | 095500 | 8048307450 | 43200 | 42950 | 43250 | 42950 | 1991 |
| 521 | 20230627 | 095400 | 7962342550 | 43100 | 42950 | 43100 | 42950 | 557 |
| 522 | 20230627 | 095300 | 7938396100 | 42950 | 42850 | 42950 | 42850 | 427 |
| 523 | 20230627 | 095200 | 7920082750 | 42950 | 42850 | 42950 | 42850 | 104 |
| 524 | 20230627 | 095100 | 7915625450 | 42950 | 42800 | 42950 | 42750 | 475 |
| 525 | 20230627 | 095000 | 7895282300 | 42850 | 42600 | 42900 | 42600 | 1177 |
| 526 | 20230627 | 094900 | 7845095350 | 42600 | 42650 | 42650 | 42600 | 3454 |
| 527 | 20230627 | 094800 | 7697848550 | 42650 | 42700 | 42750 | 42650 | 721 |
| 528 | 20230627 | 094700 | 7667084800 | 42650 | 42750 | 42750 | 42650 | 1184 |
| 529 | 20230627 | 094600 | 7616581050 | 42650 | 42700 | 42800 | 42650 | 1872 |
| 530 | 20230627 | 094500 | 7536580350 | 42650 | 43100 | 43100 | 42650 | 916 |
| 531 | 20230627 | 094400 | 7497408700 | 43100 | 42650 | 43150 | 42600 | 1280 |
| 532 | 20230627 | 094300 | 7442593250 | 42650 | 42700 | 42700 | 42600 | 2871 |
| 533 | 20230627 | 094200 | 7320187300 | 42700 | 42850 | 42850 | 42650 | 4686 |
| 534 | 20230627 | 094100 | 7119910550 | 42850 | 43000 | 43000 | 42800 | 3343 |
| 535 | 20230627 | 094000 | 6976584450 | 43000 | 43050 | 43100 | 43000 | 1021 |
| 536 | 20230627 | 093900 | 6932643150 | 43100 | 43150 | 43200 | 43100 | 359 |
| 537 | 20230627 | 093800 | 6917164900 | 43150 | 43250 | 43250 | 43150 | 839 |
| 538 | 20230627 | 093700 | 6880923850 | 43150 | 43300 | 43350 | 43150 | 2514 |
| 539 | 20230627 | 093600 | 6772114500 | 43300 | 43200 | 43300 | 43100 | 1178 |
| 540 | 20230627 | 093500 | 6721153500 | 43200 | 43000 | 43200 | 43000 | 382 |
| 541 | 20230627 | 093400 | 6704708950 | 42950 | 42900 | 43000 | 42850 | 2171 |
| 542 | 20230627 | 093300 | 6611437750 | 42900 | 42900 | 42900 | 42850 | 1388 |
| 543 | 20230627 | 093200 | 6551902550 | 42900 | 42800 | 42900 | 42800 | 189 |
| 544 | 20230627 | 093100 | 6543803650 | 42800 | 42950 | 42950 | 42800 | 1174 |
| 545 | 20230627 | 093000 | 6493457000 | 42950 | 42800 | 42950 | 42800 | 1148 |
| 546 | 20230627 | 092900 | 6444263300 | 42800 | 42750 | 42850 | 42750 | 1120 |
| 547 | 20230627 | 092800 | 6396341700 | 42750 | 42850 | 42900 | 42750 | 3907 |
| 548 | 20230627 | 092700 | 6229124800 | 42850 | 42950 | 42950 | 42850 | 1437 |
| 549 | 20230627 | 092600 | 6167497650 | 43000 | 43100 | 43150 | 42900 | 2651 |
| 550 | 20230627 | 092500 | 6053390000 | 43200 | 43300 | 43300 | 43100 | 1322 |
| 551 | 20230627 | 092400 | 5996273750 | 43150 | 43550 | 43600 | 43100 | 5531 |
| 552 | 20230627 | 092300 | 5756154750 | 43600 | 43500 | 43600 | 43350 | 4622 |
| 553 | 20230627 | 092200 | 5555084300 | 43500 | 43050 | 43500 | 43050 | 6539 |
| 554 | 20230627 | 092100 | 5271721750 | 43150 | 42850 | 43150 | 42800 | 1070 |
| 555 | 20230627 | 092000 | 5225694400 | 43050 | 42900 | 43050 | 42800 | 1730 |
| 556 | 20230627 | 091900 | 5151425000 | 42900 | 43050 | 43050 | 42900 | 799 |
| 557 | 20230627 | 091800 | 5117079550 | 43000 | 42950 | 43150 | 42750 | 2566 |
| 558 | 20230627 | 091700 | 5006776400 | 42750 | 42700 | 43000 | 42700 | 1947 |
| 559 | 20230627 | 091600 | 4923183550 | 42700 | 42650 | 42750 | 42500 | 8328 |
| 560 | 20230627 | 091500 | 4568383450 | 42700 | 42850 | 42900 | 42650 | 5126 |
| 561 | 20230627 | 091400 | 4349188150 | 42850 | 42850 | 43000 | 42800 | 2148 |
| 562 | 20230627 | 091300 | 4256927750 | 42950 | 42650 | 42950 | 42600 | 7236 |
| 563 | 20230627 | 091200 | 3948061250 | 42700 | 43100 | 43100 | 42650 | 4420 |
| 564 | 20230627 | 091100 | 3758559100 | 43100 | 43100 | 43100 | 43050 | 590 |
| 565 | 20230627 | 091000 | 3733146700 | 43150 | 43150 | 43200 | 43100 | 3834 |
| 566 | 20230627 | 090900 | 3567784550 | 43150 | 43150 | 43350 | 43150 | 1332 |
| 567 | 20230627 | 090800 | 3510263550 | 43150 | 43300 | 43400 | 43100 | 5352 |
| 568 | 20230627 | 090700 | 3278802450 | 43500 | 43600 | 43700 | 43300 | 8686 |
| 569 | 20230627 | 090600 | 2900471500 | 43600 | 43400 | 43600 | 43350 | 3756 |
| 570 | 20230627 | 090500 | 2737194500 | 43350 | 43350 | 43350 | 43250 | 3119 |
| 571 | 20230627 | 090400 | 2602133350 | 43350 | 43400 | 43400 | 43300 | 6775 |
| 572 | 20230627 | 090300 | 2308545650 | 43450 | 43500 | 43550 | 43300 | 6835 |
| 573 | 20230627 | 090200 | 2011702300 | 43500 | 43400 | 43500 | 43300 | 6657 |
| 574 | 20230627 | 090100 | 1722720900 | 43450 | 42750 | 43450 | 42750 | 17934 |
| 575 | 20230627 | 090000 | 948558700 | 42750 | 43300 | 43300 | 42650 | 21810 |