29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 183500 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 42535 |
| 3 | 20230627 | 183400 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 4 | 20230627 | 183300 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 5 | 20230627 | 183200 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 6 | 20230627 | 183100 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 7 | 20230627 | 183000 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 8 | 20230627 | 182900 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 9 | 20230627 | 182800 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 10 | 20230627 | 182700 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 11 | 20230627 | 182600 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 12 | 20230627 | 182500 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 13 | 20230627 | 182400 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 14 | 20230627 | 182300 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 15 | 20230627 | 182200 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 16 | 20230627 | 182100 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 17 | 20230627 | 182000 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 18 | 20230627 | 181900 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 19 | 20230627 | 181800 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 20 | 20230627 | 181700 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 21 | 20230627 | 181600 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 22 | 20230627 | 181500 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 23 | 20230627 | 181400 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 24 | 20230627 | 181300 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 25 | 20230627 | 181200 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 26 | 20230627 | 181100 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 27 | 20230627 | 181000 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 28 | 20230627 | 180900 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 29 | 20230627 | 180800 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 30 | 20230627 | 180700 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 31 | 20230627 | 180600 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 32 | 20230627 | 180500 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 42535 |
| 33 | 20230627 | 180400 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 34 | 20230627 | 180300 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 35 | 20230627 | 180200 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 36 | 20230627 | 180100 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 37 | 20230627 | 180000 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 38 | 20230627 | 175900 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 39 | 20230627 | 175800 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 40 | 20230627 | 175700 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 41 | 20230627 | 175600 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 42 | 20230627 | 175500 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 43 | 20230627 | 175400 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 44 | 20230627 | 175300 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 45 | 20230627 | 175200 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 46 | 20230627 | 175100 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 47 | 20230627 | 175000 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 48 | 20230627 | 174900 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 49 | 20230627 | 174800 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 50 | 20230627 | 174700 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 51 | 20230627 | 174600 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 52 | 20230627 | 174500 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 53 | 20230627 | 174400 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 54 | 20230627 | 174300 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 55 | 20230627 | 174200 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 56 | 20230627 | 174100 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 57 | 20230627 | 174000 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 58 | 20230627 | 173900 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 59 | 20230627 | 173800 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 60 | 20230627 | 173700 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 61 | 20230627 | 173600 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 62 | 20230627 | 173500 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 42535 |
| 63 | 20230627 | 173400 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 64 | 20230627 | 173300 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 65 | 20230627 | 173200 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 66 | 20230627 | 173100 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 67 | 20230627 | 173000 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 68 | 20230627 | 172900 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 69 | 20230627 | 172800 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 70 | 20230627 | 172700 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 71 | 20230627 | 172600 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 72 | 20230627 | 172500 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 73 | 20230627 | 172400 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 74 | 20230627 | 172300 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 75 | 20230627 | 172200 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 76 | 20230627 | 172100 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 77 | 20230627 | 172000 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 78 | 20230627 | 171900 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 79 | 20230627 | 171800 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 80 | 20230627 | 171700 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 81 | 20230627 | 171600 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 82 | 20230627 | 171500 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 83 | 20230627 | 171400 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 84 | 20230627 | 171300 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 85 | 20230627 | 171200 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 86 | 20230627 | 171100 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 87 | 20230627 | 171000 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 88 | 20230627 | 170900 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 89 | 20230627 | 170800 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 90 | 20230627 | 170700 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 91 | 20230627 | 170600 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 92 | 20230627 | 170500 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 42535 |
| 93 | 20230627 | 170400 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 94 | 20230627 | 170300 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 95 | 20230627 | 170200 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 96 | 20230627 | 170100 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 97 | 20230627 | 170000 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 98 | 20230627 | 165900 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 99 | 20230627 | 165800 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 100 | 20230627 | 165700 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 101 | 20230627 | 165600 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 102 | 20230627 | 165500 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 103 | 20230627 | 165400 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 104 | 20230627 | 165300 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 105 | 20230627 | 165200 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 106 | 20230627 | 165100 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 107 | 20230627 | 165000 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 108 | 20230627 | 164900 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 109 | 20230627 | 164800 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 110 | 20230627 | 164700 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 111 | 20230627 | 164600 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 112 | 20230627 | 164500 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 113 | 20230627 | 164400 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 114 | 20230627 | 164300 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 115 | 20230627 | 164200 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 116 | 20230627 | 164100 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 117 | 20230627 | 164000 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 118 | 20230627 | 163900 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 119 | 20230627 | 163800 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 120 | 20230627 | 163700 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 121 | 20230627 | 163600 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 122 | 20230627 | 163500 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 42535 |
| 123 | 20230627 | 163400 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 124 | 20230627 | 163300 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 125 | 20230627 | 163200 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 126 | 20230627 | 163100 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 127 | 20230627 | 163000 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 128 | 20230627 | 162900 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 129 | 20230627 | 162800 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 130 | 20230627 | 162700 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 131 | 20230627 | 162600 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 132 | 20230627 | 162500 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 133 | 20230627 | 162400 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 134 | 20230627 | 162300 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 135 | 20230627 | 162200 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 136 | 20230627 | 162100 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 137 | 20230627 | 162000 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 138 | 20230627 | 161900 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 139 | 20230627 | 161800 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 140 | 20230627 | 161700 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 141 | 20230627 | 161600 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 142 | 20230627 | 161500 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 143 | 20230627 | 161400 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 144 | 20230627 | 161300 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 145 | 20230627 | 161200 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 146 | 20230627 | 161100 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 147 | 20230627 | 161000 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 148 | 20230627 | 160900 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 149 | 20230627 | 160800 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 150 | 20230627 | 160700 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 151 | 20230627 | 160600 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 152 | 20230627 | 160500 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 42535 |
| 153 | 20230627 | 160400 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 154 | 20230627 | 160300 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 155 | 20230627 | 160200 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 156 | 20230627 | 160100 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 157 | 20230627 | 160000 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 158 | 20230627 | 155900 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 159 | 20230627 | 155800 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 160 | 20230627 | 155700 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 161 | 20230627 | 155600 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 162 | 20230627 | 155500 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 163 | 20230627 | 155400 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 164 | 20230627 | 155300 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 165 | 20230627 | 155200 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 166 | 20230627 | 155100 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 167 | 20230627 | 155000 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 168 | 20230627 | 154900 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 169 | 20230627 | 154800 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 170 | 20230627 | 154700 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 171 | 20230627 | 154600 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 172 | 20230627 | 154500 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 173 | 20230627 | 154400 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 174 | 20230627 | 154300 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 175 | 20230627 | 154200 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 176 | 20230627 | 154100 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 177 | 20230627 | 154000 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 178 | 20230627 | 153900 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 179 | 20230627 | 153800 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 180 | 20230627 | 153700 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 181 | 20230627 | 153600 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 182 | 20230627 | 153500 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 42535 |
| 183 | 20230627 | 153400 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 184 | 20230627 | 153300 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 185 | 20230627 | 153200 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 186 | 20230627 | 153100 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 0 |
| 187 | 20230627 | 153000 | 4473468420 | 3640 | 3640 | 3640 | 3640 | 42535 |
| 188 | 20230627 | 152900 | 4318641020 | 3610 | 3610 | 3610 | 3610 | 0 |
| 189 | 20230627 | 152800 | 4318641020 | 3610 | 3610 | 3610 | 3610 | 0 |
| 190 | 20230627 | 152700 | 4318641020 | 3610 | 3610 | 3610 | 3610 | 0 |
| 191 | 20230627 | 152600 | 4318641020 | 3610 | 3610 | 3610 | 3610 | 0 |
| 192 | 20230627 | 152500 | 4318641020 | 3610 | 3610 | 3610 | 3610 | 0 |
| 193 | 20230627 | 152400 | 4318641020 | 3610 | 3610 | 3610 | 3610 | 0 |
| 194 | 20230627 | 152300 | 4318641020 | 3610 | 3610 | 3610 | 3610 | 0 |
| 195 | 20230627 | 152200 | 4318641020 | 3610 | 3610 | 3610 | 3610 | 0 |
| 196 | 20230627 | 152100 | 4318641020 | 3610 | 3610 | 3610 | 3610 | 0 |
| 197 | 20230627 | 152000 | 4318641020 | 3610 | 3610 | 3610 | 3610 | 0 |
| 198 | 20230627 | 151900 | 4318641020 | 3610 | 3595 | 3610 | 3590 | 9844 |
| 199 | 20230627 | 151800 | 4283216925 | 3595 | 3600 | 3605 | 3595 | 8136 |
| 200 | 20230627 | 151700 | 4253919300 | 3605 | 3615 | 3615 | 3600 | 7202 |
| 201 | 20230627 | 151600 | 4227955385 | 3615 | 3595 | 3615 | 3595 | 5603 |
| 202 | 20230627 | 151500 | 4207756400 | 3600 | 3605 | 3605 | 3595 | 5696 |
| 203 | 20230627 | 151400 | 4187241395 | 3610 | 3610 | 3610 | 3605 | 1523 |
| 204 | 20230627 | 151300 | 4181748410 | 3605 | 3610 | 3620 | 3605 | 11342 |
| 205 | 20230627 | 151200 | 4140762105 | 3610 | 3600 | 3615 | 3590 | 20822 |
| 206 | 20230627 | 151100 | 4065701305 | 3600 | 3590 | 3600 | 3585 | 14324 |
| 207 | 20230627 | 151000 | 4014245200 | 3590 | 3585 | 3590 | 3580 | 2578 |
| 208 | 20230627 | 150900 | 4004999625 | 3585 | 3585 | 3590 | 3580 | 2124 |
| 209 | 20230627 | 150800 | 3997383395 | 3585 | 3585 | 3590 | 3580 | 5633 |
| 210 | 20230627 | 150700 | 3977184355 | 3580 | 3585 | 3585 | 3575 | 5265 |
| 211 | 20230627 | 150600 | 3958340080 | 3585 | 3590 | 3590 | 3580 | 1454 |
| 212 | 20230627 | 150500 | 3953124330 | 3590 | 3585 | 3590 | 3580 | 3827 |
| 213 | 20230627 | 150400 | 3939406055 | 3580 | 3585 | 3590 | 3580 | 6866 |
| 214 | 20230627 | 150300 | 3914796385 | 3585 | 3570 | 3585 | 3565 | 13862 |
| 215 | 20230627 | 150200 | 3865215955 | 3570 | 3570 | 3575 | 3570 | 3643 |
| 216 | 20230627 | 150100 | 3852203845 | 3570 | 3570 | 3575 | 3570 | 1621 |
| 217 | 20230627 | 150000 | 3846416395 | 3575 | 3565 | 3575 | 3565 | 2429 |
| 218 | 20230627 | 145900 | 3837742500 | 3575 | 3570 | 3575 | 3570 | 841 |
| 219 | 20230627 | 145800 | 3834738630 | 3570 | 3570 | 3570 | 3565 | 208 |
| 220 | 20230627 | 145700 | 3833996620 | 3560 | 3565 | 3565 | 3560 | 1900 |
| 221 | 20230627 | 145600 | 3827232475 | 3560 | 3560 | 3565 | 3560 | 6237 |
| 222 | 20230627 | 145500 | 3805028195 | 3560 | 3565 | 3570 | 3560 | 1670 |
| 223 | 20230627 | 145400 | 3799074065 | 3565 | 3570 | 3575 | 3565 | 2512 |
| 224 | 20230627 | 145300 | 3790109115 | 3565 | 3575 | 3575 | 3565 | 73 |
| 225 | 20230627 | 145200 | 3789848860 | 3580 | 3580 | 3580 | 3565 | 407 |
| 226 | 20230627 | 145100 | 3788392250 | 3580 | 3565 | 3580 | 3560 | 1886 |
| 227 | 20230627 | 145000 | 3781656980 | 3565 | 3570 | 3570 | 3560 | 2628 |
| 228 | 20230627 | 144900 | 3772292490 | 3565 | 3570 | 3570 | 3565 | 3516 |
| 229 | 20230627 | 144800 | 3759754400 | 3570 | 3575 | 3575 | 3570 | 1911 |
| 230 | 20230627 | 144700 | 3752930160 | 3580 | 3575 | 3580 | 3575 | 1940 |
| 231 | 20230627 | 144600 | 3745987460 | 3580 | 3575 | 3580 | 3575 | 1521 |
| 232 | 20230627 | 144500 | 3740549835 | 3575 | 3570 | 3575 | 3570 | 1050 |
| 233 | 20230627 | 144400 | 3736801110 | 3570 | 3570 | 3570 | 3570 | 783 |
| 234 | 20230627 | 144300 | 3734005800 | 3570 | 3570 | 3570 | 3565 | 3386 |
| 235 | 20230627 | 144200 | 3721924140 | 3570 | 3580 | 3580 | 3565 | 11266 |
| 236 | 20230627 | 144100 | 3681695460 | 3575 | 3580 | 3580 | 3575 | 5393 |
| 237 | 20230627 | 144000 | 3662411360 | 3580 | 3585 | 3585 | 3575 | 3928 |
| 238 | 20230627 | 143900 | 3648356325 | 3580 | 3580 | 3580 | 3575 | 4384 |
| 239 | 20230627 | 143800 | 3632665910 | 3580 | 3585 | 3585 | 3580 | 976 |
| 240 | 20230627 | 143700 | 3629171470 | 3580 | 3575 | 3580 | 3570 | 8458 |
| 241 | 20230627 | 143600 | 3598908890 | 3575 | 3575 | 3580 | 3570 | 4090 |
| 242 | 20230627 | 143500 | 3584288840 | 3575 | 3575 | 3580 | 3570 | 13405 |
| 243 | 20230627 | 143400 | 3536357055 | 3570 | 3565 | 3570 | 3560 | 5583 |
| 244 | 20230627 | 143300 | 3516439050 | 3565 | 3560 | 3570 | 3560 | 12143 |
| 245 | 20230627 | 143200 | 3473158160 | 3560 | 3535 | 3560 | 3535 | 7269 |
| 246 | 20230627 | 143100 | 3447355495 | 3530 | 3540 | 3540 | 3530 | 306 |
| 247 | 20230627 | 143000 | 3446273240 | 3540 | 3540 | 3540 | 3540 | 37 |
| 248 | 20230627 | 142900 | 3446142260 | 3540 | 3540 | 3540 | 3540 | 704 |
| 249 | 20230627 | 142800 | 3443650100 | 3530 | 3535 | 3535 | 3530 | 3028 |
| 250 | 20230627 | 142700 | 3432946980 | 3530 | 3530 | 3540 | 3530 | 1214 |
| 251 | 20230627 | 142600 | 3428660570 | 3540 | 3540 | 3540 | 3530 | 343 |
| 252 | 20230627 | 142500 | 3427448760 | 3540 | 3540 | 3540 | 3540 | 0 |
| 253 | 20230627 | 142400 | 3427448760 | 3540 | 3525 | 3540 | 3525 | 132 |
| 254 | 20230627 | 142300 | 3426981510 | 3540 | 3535 | 3540 | 3520 | 555 |
| 255 | 20230627 | 142200 | 3425027665 | 3520 | 3520 | 3520 | 3520 | 1 |
| 256 | 20230627 | 142100 | 3425024145 | 3540 | 3530 | 3540 | 3530 | 1000 |
| 257 | 20230627 | 142000 | 3421489640 | 3530 | 3525 | 3530 | 3525 | 550 |
| 258 | 20230627 | 141900 | 3419548145 | 3515 | 3515 | 3515 | 3515 | 3 |
| 259 | 20230627 | 141800 | 3419537600 | 3515 | 3515 | 3515 | 3515 | 8 |
| 260 | 20230627 | 141700 | 3419509480 | 3515 | 3530 | 3530 | 3515 | 1187 |
| 261 | 20230627 | 141600 | 3415333560 | 3530 | 3530 | 3530 | 3530 | 114 |
| 262 | 20230627 | 141500 | 3414931140 | 3515 | 3530 | 3530 | 3515 | 1046 |
| 263 | 20230627 | 141400 | 3411251575 | 3525 | 3530 | 3530 | 3525 | 200 |
| 264 | 20230627 | 141300 | 3410546275 | 3530 | 3530 | 3530 | 3530 | 1500 |
| 265 | 20230627 | 141200 | 3405251275 | 3530 | 3525 | 3530 | 3525 | 521 |
| 266 | 20230627 | 141100 | 3403412265 | 3520 | 3515 | 3520 | 3515 | 549 |
| 267 | 20230627 | 141000 | 3401479795 | 3515 | 3515 | 3515 | 3510 | 98 |
| 268 | 20230627 | 140900 | 3401135415 | 3505 | 3505 | 3505 | 3505 | 934 |
| 269 | 20230627 | 140800 | 3397861745 | 3505 | 3520 | 3520 | 3505 | 2576 |
| 270 | 20230627 | 140700 | 3388819360 | 3525 | 3525 | 3525 | 3525 | 6 |
| 271 | 20230627 | 140600 | 3388798210 | 3520 | 3525 | 3525 | 3520 | 615 |
| 272 | 20230627 | 140500 | 3386631260 | 3525 | 3530 | 3530 | 3525 | 674 |
| 273 | 20230627 | 140400 | 3384254910 | 3530 | 3530 | 3530 | 3530 | 880 |
| 274 | 20230627 | 140300 | 3381148510 | 3530 | 3530 | 3530 | 3530 | 555 |
| 275 | 20230627 | 140200 | 3379189360 | 3535 | 3535 | 3535 | 3535 | 474 |
| 276 | 20230627 | 140100 | 3377513770 | 3535 | 3535 | 3535 | 3535 | 971 |
| 277 | 20230627 | 140000 | 3374081285 | 3545 | 3550 | 3550 | 3535 | 3381 |
| 278 | 20230627 | 135900 | 3362104520 | 3550 | 3550 | 3550 | 3545 | 4813 |
| 279 | 20230627 | 135800 | 3345018645 | 3550 | 3540 | 3550 | 3540 | 3302 |
| 280 | 20230627 | 135700 | 3333318270 | 3535 | 3540 | 3540 | 3535 | 1083 |
| 281 | 20230627 | 135600 | 3329488590 | 3540 | 3535 | 3540 | 3530 | 1178 |
| 282 | 20230627 | 135500 | 3325326860 | 3535 | 3530 | 3535 | 3530 | 1125 |
| 283 | 20230627 | 135400 | 3321349995 | 3530 | 3530 | 3530 | 3530 | 879 |
| 284 | 20230627 | 135300 | 3318247125 | 3515 | 3515 | 3520 | 3515 | 150 |
| 285 | 20230627 | 135200 | 3317719620 | 3510 | 3530 | 3530 | 3510 | 828 |
| 286 | 20230627 | 135100 | 3314807130 | 3530 | 3520 | 3530 | 3515 | 221 |
| 287 | 20230627 | 135000 | 3314029970 | 3520 | 3515 | 3520 | 3515 | 474 |
| 288 | 20230627 | 134900 | 3312361840 | 3520 | 3520 | 3520 | 3520 | 776 |
| 289 | 20230627 | 134800 | 3309630320 | 3535 | 3520 | 3535 | 3520 | 42 |
| 290 | 20230627 | 134700 | 3309482450 | 3520 | 3525 | 3525 | 3520 | 835 |
| 291 | 20230627 | 134600 | 3306541760 | 3535 | 3535 | 3535 | 3535 | 0 |
| 292 | 20230627 | 134500 | 3306541760 | 3535 | 3535 | 3535 | 3535 | 600 |
| 293 | 20230627 | 134400 | 3304420760 | 3535 | 3535 | 3535 | 3535 | 100 |
| 294 | 20230627 | 134300 | 3304067260 | 3535 | 3515 | 3535 | 3515 | 10004 |
| 295 | 20230627 | 134200 | 3268903160 | 3510 | 3535 | 3535 | 3510 | 4953 |
| 296 | 20230627 | 134100 | 3251468965 | 3535 | 3525 | 3535 | 3525 | 1351 |
| 297 | 20230627 | 134000 | 3246698745 | 3530 | 3525 | 3530 | 3525 | 510 |
| 298 | 20230627 | 133900 | 3244899165 | 3525 | 3530 | 3530 | 3525 | 1044 |
| 299 | 20230627 | 133800 | 3241216390 | 3530 | 3535 | 3535 | 3530 | 1391 |
| 300 | 20230627 | 133700 | 3236306110 | 3530 | 3525 | 3535 | 3525 | 2081 |
| 301 | 20230627 | 133600 | 3228962435 | 3525 | 3510 | 3525 | 3510 | 1608 |
| 302 | 20230627 | 133500 | 3223309290 | 3510 | 3505 | 3510 | 3505 | 1307 |
| 303 | 20230627 | 133400 | 3218726695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 304 | 20230627 | 133300 | 3218726695 | 3505 | 3505 | 3505 | 3505 | 700 |
| 305 | 20230627 | 133200 | 3216273195 | 3505 | 3495 | 3505 | 3495 | 3 |
| 306 | 20230627 | 133100 | 3216262700 | 3495 | 3495 | 3505 | 3490 | 1183 |
| 307 | 20230627 | 133000 | 3212131245 | 3495 | 3495 | 3495 | 3490 | 1082 |
| 308 | 20230627 | 132900 | 3208351695 | 3490 | 3490 | 3490 | 3490 | 185 |
| 309 | 20230627 | 132800 | 3207706045 | 3490 | 3485 | 3490 | 3485 | 1709 |
| 310 | 20230627 | 132700 | 3201748995 | 3490 | 3490 | 3490 | 3490 | 160 |
| 311 | 20230627 | 132600 | 3201190595 | 3490 | 3490 | 3490 | 3490 | 84 |
| 312 | 20230627 | 132500 | 3200897435 | 3490 | 3495 | 3495 | 3485 | 1866 |
| 313 | 20230627 | 132400 | 3194385225 | 3490 | 3495 | 3495 | 3490 | 455 |
| 314 | 20230627 | 132300 | 3192795580 | 3495 | 3495 | 3495 | 3495 | 206 |
| 315 | 20230627 | 132200 | 3192075610 | 3490 | 3490 | 3490 | 3490 | 2490 |
| 316 | 20230627 | 132100 | 3183385510 | 3490 | 3500 | 3500 | 3490 | 4339 |
| 317 | 20230627 | 132000 | 3168227320 | 3505 | 3500 | 3505 | 3500 | 14 |
| 318 | 20230627 | 131900 | 3168178270 | 3505 | 3490 | 3505 | 3490 | 799 |
| 319 | 20230627 | 131800 | 3165379765 | 3490 | 3490 | 3490 | 3490 | 0 |
| 320 | 20230627 | 131700 | 3165379765 | 3490 | 3490 | 3500 | 3490 | 1702 |
| 321 | 20230627 | 131600 | 3159439775 | 3490 | 3500 | 3500 | 3490 | 172 |
| 322 | 20230627 | 131500 | 3158838370 | 3490 | 3500 | 3500 | 3490 | 989 |
| 323 | 20230627 | 131400 | 3155385740 | 3490 | 3490 | 3490 | 3490 | 18 |
| 324 | 20230627 | 131300 | 3155322920 | 3490 | 3490 | 3490 | 3490 | 0 |
| 325 | 20230627 | 131200 | 3155322920 | 3490 | 3490 | 3490 | 3485 | 4151 |
| 326 | 20230627 | 131100 | 3140845930 | 3490 | 3495 | 3495 | 3490 | 2060 |
| 327 | 20230627 | 131000 | 3133654950 | 3495 | 3495 | 3495 | 3495 | 4311 |
| 328 | 20230627 | 130900 | 3118588005 | 3500 | 3500 | 3505 | 3500 | 5851 |
| 329 | 20230627 | 130800 | 3098109455 | 3505 | 3505 | 3505 | 3505 | 9 |
| 330 | 20230627 | 130700 | 3098077910 | 3505 | 3505 | 3505 | 3500 | 3080 |
| 331 | 20230627 | 130600 | 3087284510 | 3500 | 3500 | 3500 | 3500 | 0 |
| 332 | 20230627 | 130500 | 3087284510 | 3500 | 3505 | 3505 | 3500 | 132 |
| 333 | 20230627 | 130400 | 3086821985 | 3505 | 3500 | 3505 | 3500 | 884 |
| 334 | 20230627 | 130300 | 3083725125 | 3500 | 3500 | 3500 | 3500 | 1640 |
| 335 | 20230627 | 130200 | 3077985125 | 3500 | 3505 | 3505 | 3500 | 1216 |
| 336 | 20230627 | 130100 | 3073723545 | 3505 | 3505 | 3505 | 3505 | 400 |
| 337 | 20230627 | 130000 | 3072321545 | 3505 | 3505 | 3505 | 3505 | 590 |
| 338 | 20230627 | 125900 | 3070253595 | 3505 | 3505 | 3505 | 3505 | 135 |
| 339 | 20230627 | 125800 | 3069780420 | 3505 | 3510 | 3510 | 3505 | 2019 |
| 340 | 20230627 | 125700 | 3062695585 | 3510 | 3510 | 3510 | 3510 | 0 |
| 341 | 20230627 | 125600 | 3062695585 | 3510 | 3515 | 3515 | 3510 | 101 |
| 342 | 20230627 | 125500 | 3062341040 | 3515 | 3515 | 3515 | 3515 | 295 |
| 343 | 20230627 | 125400 | 3061304115 | 3510 | 3515 | 3515 | 3510 | 540 |
| 344 | 20230627 | 125300 | 3059407365 | 3515 | 3520 | 3520 | 3515 | 1058 |
| 345 | 20230627 | 125200 | 3055688485 | 3515 | 3520 | 3520 | 3515 | 1681 |
| 346 | 20230627 | 125100 | 3049775875 | 3520 | 3520 | 3520 | 3520 | 346 |
| 347 | 20230627 | 125000 | 3048557955 | 3520 | 3520 | 3525 | 3520 | 1628 |
| 348 | 20230627 | 124900 | 3042826895 | 3520 | 3520 | 3530 | 3520 | 529 |
| 349 | 20230627 | 124800 | 3040964800 | 3520 | 3520 | 3520 | 3520 | 1109 |
| 350 | 20230627 | 124700 | 3037061120 | 3520 | 3520 | 3520 | 3520 | 0 |
| 351 | 20230627 | 124600 | 3037061120 | 3520 | 3520 | 3520 | 3515 | 1911 |
| 352 | 20230627 | 124500 | 3030337915 | 3520 | 3515 | 3520 | 3515 | 57 |
| 353 | 20230627 | 124400 | 3030137545 | 3515 | 3515 | 3515 | 3515 | 181 |
| 354 | 20230627 | 124300 | 3029501330 | 3510 | 3515 | 3515 | 3510 | 1070 |
| 355 | 20230627 | 124200 | 3025743530 | 3515 | 3515 | 3515 | 3515 | 12 |
| 356 | 20230627 | 124100 | 3025701350 | 3505 | 3505 | 3505 | 3505 | 0 |
| 357 | 20230627 | 124000 | 3025701350 | 3505 | 3505 | 3505 | 3505 | 176 |
| 358 | 20230627 | 123900 | 3025084470 | 3505 | 3505 | 3505 | 3505 | 1388 |
| 359 | 20230627 | 123800 | 3020219530 | 3505 | 3510 | 3510 | 3505 | 301 |
| 360 | 20230627 | 123700 | 3019164020 | 3500 | 3500 | 3500 | 3500 | 76 |
| 361 | 20230627 | 123600 | 3018898020 | 3500 | 3510 | 3510 | 3500 | 1851 |
| 362 | 20230627 | 123500 | 3012412670 | 3510 | 3505 | 3510 | 3500 | 1368 |
| 363 | 20230627 | 123400 | 3007617650 | 3505 | 3530 | 3530 | 3505 | 8107 |
| 364 | 20230627 | 123300 | 2979154780 | 3520 | 3520 | 3520 | 3520 | 136 |
| 365 | 20230627 | 123200 | 2978676060 | 3520 | 3520 | 3530 | 3520 | 43 |
| 366 | 20230627 | 123100 | 2978524690 | 3520 | 3520 | 3520 | 3520 | 20 |
| 367 | 20230627 | 123000 | 2978454290 | 3520 | 3520 | 3520 | 3520 | 633 |
| 368 | 20230627 | 122900 | 2976226130 | 3520 | 3530 | 3530 | 3520 | 904 |
| 369 | 20230627 | 122800 | 2973042190 | 3530 | 3525 | 3530 | 3525 | 419 |
| 370 | 20230627 | 122700 | 2971565210 | 3525 | 3530 | 3530 | 3525 | 909 |
| 371 | 20230627 | 122600 | 2968357400 | 3535 | 3540 | 3540 | 3535 | 923 |
| 372 | 20230627 | 122500 | 2965094550 | 3535 | 3540 | 3540 | 3535 | 25 |
| 373 | 20230627 | 122400 | 2965006170 | 3540 | 3545 | 3545 | 3540 | 6422 |
| 374 | 20230627 | 122300 | 2942272265 | 3545 | 3550 | 3550 | 3545 | 1253 |
| 375 | 20230627 | 122200 | 2937829575 | 3550 | 3550 | 3550 | 3550 | 822 |
| 376 | 20230627 | 122100 | 2934911475 | 3545 | 3550 | 3550 | 3545 | 130 |
| 377 | 20230627 | 122000 | 2934450025 | 3550 | 3545 | 3550 | 3545 | 499 |
| 378 | 20230627 | 121900 | 2932679060 | 3545 | 3540 | 3545 | 3540 | 50 |
| 379 | 20230627 | 121800 | 2932502040 | 3545 | 3545 | 3550 | 3545 | 794 |
| 380 | 20230627 | 121700 | 2929686695 | 3550 | 3555 | 3555 | 3550 | 74 |
| 381 | 20230627 | 121600 | 2929423985 | 3550 | 3550 | 3555 | 3550 | 434 |
| 382 | 20230627 | 121500 | 2927883140 | 3555 | 3550 | 3555 | 3550 | 262 |
| 383 | 20230627 | 121400 | 2926952730 | 3550 | 3555 | 3555 | 3550 | 1819 |
| 384 | 20230627 | 121300 | 2920488175 | 3550 | 3540 | 3550 | 3540 | 2454 |
| 385 | 20230627 | 121200 | 2911789655 | 3540 | 3535 | 3540 | 3535 | 3239 |
| 386 | 20230627 | 121100 | 2900324775 | 3530 | 3535 | 3535 | 3530 | 412 |
| 387 | 20230627 | 121000 | 2898869420 | 3540 | 3530 | 3540 | 3530 | 71 |
| 388 | 20230627 | 120900 | 2898618780 | 3540 | 3535 | 3540 | 3535 | 142 |
| 389 | 20230627 | 120800 | 2898116305 | 3535 | 3540 | 3540 | 3530 | 146 |
| 390 | 20230627 | 120700 | 2897600360 | 3530 | 3540 | 3540 | 3530 | 458 |
| 391 | 20230627 | 120600 | 2895981620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 392 | 20230627 | 120500 | 2895981620 | 3540 | 3540 | 3540 | 3525 | 778 |
| 393 | 20230627 | 120400 | 2893239140 | 3540 | 3540 | 3540 | 3520 | 1543 |
| 394 | 20230627 | 120300 | 2887806345 | 3540 | 3540 | 3540 | 3540 | 1 |
| 395 | 20230627 | 120200 | 2887802805 | 3530 | 3530 | 3530 | 3530 | 1000 |
| 396 | 20230627 | 120100 | 2884272805 | 3545 | 3545 | 3545 | 3545 | 121 |
| 397 | 20230627 | 120000 | 2883843860 | 3545 | 3545 | 3545 | 3545 | 11 |
| 398 | 20230627 | 115900 | 2883804865 | 3545 | 3550 | 3550 | 3545 | 93 |
| 399 | 20230627 | 115800 | 2883474840 | 3550 | 3550 | 3555 | 3550 | 525 |
| 400 | 20230627 | 115700 | 2881611085 | 3555 | 3545 | 3555 | 3545 | 1841 |
| 401 | 20230627 | 115600 | 2875073315 | 3545 | 3540 | 3545 | 3520 | 3122 |
| 402 | 20230627 | 115500 | 2864031210 | 3540 | 3540 | 3545 | 3540 | 683 |
| 403 | 20230627 | 115400 | 2861613385 | 3540 | 3545 | 3545 | 3540 | 86 |
| 404 | 20230627 | 115300 | 2861308795 | 3545 | 3545 | 3545 | 3545 | 1 |
| 405 | 20230627 | 115200 | 2861305250 | 3540 | 3545 | 3545 | 3540 | 101 |
| 406 | 20230627 | 115100 | 2860947705 | 3540 | 3530 | 3540 | 3530 | 1105 |
| 407 | 20230627 | 115000 | 2857036015 | 3550 | 3530 | 3550 | 3530 | 888 |
| 408 | 20230627 | 114900 | 2853889690 | 3535 | 3530 | 3535 | 3530 | 229 |
| 409 | 20230627 | 114800 | 2853081295 | 3530 | 3530 | 3530 | 3525 | 555 |
| 410 | 20230627 | 114700 | 2851123645 | 3530 | 3525 | 3530 | 3525 | 430 |
| 411 | 20230627 | 114600 | 2849607845 | 3520 | 3515 | 3525 | 3515 | 472 |
| 412 | 20230627 | 114500 | 2847946825 | 3515 | 3520 | 3520 | 3515 | 25 |
| 413 | 20230627 | 114400 | 2847858900 | 3520 | 3520 | 3520 | 3520 | 0 |
| 414 | 20230627 | 114300 | 2847858900 | 3520 | 3520 | 3520 | 3520 | 66 |
| 415 | 20230627 | 114200 | 2847626580 | 3520 | 3515 | 3520 | 3515 | 290 |
| 416 | 20230627 | 114100 | 2846606520 | 3520 | 3520 | 3520 | 3520 | 0 |
| 417 | 20230627 | 114000 | 2846606520 | 3520 | 3510 | 3520 | 3510 | 1405 |
| 418 | 20230627 | 113900 | 2841674960 | 3520 | 3515 | 3520 | 3510 | 692 |
| 419 | 20230627 | 113800 | 2839245080 | 3520 | 3515 | 3520 | 3515 | 195 |
| 420 | 20230627 | 113700 | 2838559650 | 3520 | 3510 | 3520 | 3510 | 137 |
| 421 | 20230627 | 113600 | 2838078770 | 3510 | 3520 | 3520 | 3510 | 15 |
| 422 | 20230627 | 113500 | 2838025980 | 3510 | 3510 | 3510 | 3510 | 275 |
| 423 | 20230627 | 113400 | 2837060730 | 3510 | 3515 | 3515 | 3510 | 993 |
| 424 | 20230627 | 113300 | 2833573870 | 3510 | 3515 | 3515 | 3510 | 2681 |
| 425 | 20230627 | 113200 | 2824163000 | 3520 | 3515 | 3520 | 3515 | 101 |
| 426 | 20230627 | 113100 | 2823807485 | 3530 | 3530 | 3530 | 3510 | 519 |
| 427 | 20230627 | 113000 | 2821984295 | 3515 | 3515 | 3515 | 3505 | 1480 |
| 428 | 20230627 | 112900 | 2816788955 | 3530 | 3520 | 3530 | 3515 | 40 |
| 429 | 20230627 | 112800 | 2816648195 | 3530 | 3530 | 3530 | 3530 | 200 |
| 430 | 20230627 | 112700 | 2815942195 | 3530 | 3510 | 3530 | 3510 | 1116 |
| 431 | 20230627 | 112600 | 2812015340 | 3510 | 3515 | 3515 | 3505 | 2394 |
| 432 | 20230627 | 112500 | 2803614245 | 3515 | 3515 | 3515 | 3515 | 1861 |
| 433 | 20230627 | 112400 | 2797072830 | 3520 | 3520 | 3535 | 3520 | 1112 |
| 434 | 20230627 | 112300 | 2793158485 | 3540 | 3540 | 3545 | 3515 | 444 |
| 435 | 20230627 | 112200 | 2791594440 | 3545 | 3520 | 3545 | 3520 | 22 |
| 436 | 20230627 | 112100 | 2791516920 | 3545 | 3525 | 3545 | 3515 | 4784 |
| 437 | 20230627 | 112000 | 2774680640 | 3550 | 3530 | 3550 | 3525 | 960 |
| 438 | 20230627 | 111900 | 2771284850 | 3540 | 3540 | 3540 | 3540 | 27 |
| 439 | 20230627 | 111800 | 2771189270 | 3540 | 3530 | 3540 | 3530 | 109 |
| 440 | 20230627 | 111700 | 2770804400 | 3530 | 3555 | 3555 | 3530 | 2458 |
| 441 | 20230627 | 111600 | 2762091410 | 3560 | 3560 | 3560 | 3550 | 13 |
| 442 | 20230627 | 111500 | 2762045150 | 3565 | 3545 | 3565 | 3545 | 3010 |
| 443 | 20230627 | 111400 | 2751331205 | 3560 | 3545 | 3560 | 3545 | 6666 |
| 444 | 20230627 | 111300 | 2727630430 | 3545 | 3545 | 3545 | 3540 | 491 |
| 445 | 20230627 | 111200 | 2725891785 | 3545 | 3545 | 3550 | 3530 | 472 |
| 446 | 20230627 | 111100 | 2724217830 | 3545 | 3545 | 3545 | 3530 | 1029 |
| 447 | 20230627 | 111000 | 2720570380 | 3545 | 3530 | 3545 | 3525 | 1617 |
| 448 | 20230627 | 110900 | 2714849095 | 3535 | 3530 | 3535 | 3530 | 2959 |
| 449 | 20230627 | 110800 | 2704392030 | 3535 | 3530 | 3535 | 3530 | 1025 |
| 450 | 20230627 | 110700 | 2700769350 | 3530 | 3530 | 3530 | 3530 | 703 |
| 451 | 20230627 | 110600 | 2698287760 | 3520 | 3530 | 3530 | 3520 | 47 |
| 452 | 20230627 | 110500 | 2698122300 | 3520 | 3525 | 3525 | 3520 | 708 |
| 453 | 20230627 | 110400 | 2695628410 | 3525 | 3525 | 3525 | 3525 | 192 |
| 454 | 20230627 | 110300 | 2694951610 | 3530 | 3530 | 3530 | 3525 | 250 |
| 455 | 20230627 | 110200 | 2694070110 | 3530 | 3530 | 3535 | 3525 | 1132 |
| 456 | 20230627 | 110100 | 2690078615 | 3530 | 3530 | 3535 | 3530 | 2126 |
| 457 | 20230627 | 110000 | 2682563330 | 3530 | 3535 | 3535 | 3530 | 155 |
| 458 | 20230627 | 105900 | 2682015955 | 3530 | 3530 | 3535 | 3525 | 1427 |
| 459 | 20230627 | 105800 | 2676981980 | 3530 | 3535 | 3535 | 3530 | 160 |
| 460 | 20230627 | 105700 | 2676416530 | 3540 | 3530 | 3540 | 3525 | 847 |
| 461 | 20230627 | 105600 | 2673424645 | 3530 | 3530 | 3530 | 3525 | 120 |
| 462 | 20230627 | 105500 | 2673001095 | 3535 | 3530 | 3535 | 3530 | 464 |
| 463 | 20230627 | 105400 | 2671362455 | 3530 | 3520 | 3530 | 3515 | 574 |
| 464 | 20230627 | 105300 | 2669337740 | 3530 | 3530 | 3530 | 3525 | 1222 |
| 465 | 20230627 | 105200 | 2665025085 | 3530 | 3525 | 3530 | 3515 | 1022 |
| 466 | 20230627 | 105100 | 2661428965 | 3515 | 3515 | 3515 | 3510 | 729 |
| 467 | 20230627 | 105000 | 2658866785 | 3510 | 3515 | 3515 | 3510 | 523 |
| 468 | 20230627 | 104900 | 2657030770 | 3525 | 3525 | 3525 | 3525 | 21 |
| 469 | 20230627 | 104800 | 2656956745 | 3525 | 3525 | 3525 | 3525 | 0 |
| 470 | 20230627 | 104700 | 2656956745 | 3525 | 3525 | 3525 | 3510 | 32 |
| 471 | 20230627 | 104600 | 2656844245 | 3530 | 3510 | 3530 | 3510 | 1303 |
| 472 | 20230627 | 104500 | 2652256650 | 3510 | 3515 | 3515 | 3510 | 1421 |
| 473 | 20230627 | 104400 | 2647268135 | 3520 | 3515 | 3530 | 3515 | 97 |
| 474 | 20230627 | 104300 | 2646927040 | 3515 | 3515 | 3515 | 3515 | 230 |
| 475 | 20230627 | 104200 | 2646118590 | 3515 | 3515 | 3515 | 3515 | 1 |
| 476 | 20230627 | 104100 | 2646115075 | 3530 | 3515 | 3530 | 3515 | 33 |
| 477 | 20230627 | 104000 | 2645999050 | 3500 | 3505 | 3515 | 3500 | 2794 |
| 478 | 20230627 | 103900 | 2636205315 | 3505 | 3510 | 3510 | 3505 | 567 |
| 479 | 20230627 | 103800 | 2634217925 | 3510 | 3510 | 3510 | 3510 | 1225 |
| 480 | 20230627 | 103700 | 2629918175 | 3495 | 3510 | 3515 | 3495 | 580 |
| 481 | 20230627 | 103600 | 2627882335 | 3515 | 3505 | 3520 | 3500 | 567 |
| 482 | 20230627 | 103500 | 2625890250 | 3505 | 3500 | 3515 | 3485 | 3266 |
| 483 | 20230627 | 103400 | 2614477200 | 3500 | 3510 | 3530 | 3490 | 2341 |
| 484 | 20230627 | 103300 | 2606277870 | 3510 | 3490 | 3510 | 3485 | 6388 |
| 485 | 20230627 | 103200 | 2583992910 | 3490 | 3520 | 3520 | 3490 | 5852 |
| 486 | 20230627 | 103100 | 2563529580 | 3515 | 3520 | 3525 | 3515 | 2024 |
| 487 | 20230627 | 103000 | 2556405885 | 3520 | 3495 | 3525 | 3495 | 6651 |
| 488 | 20230627 | 102900 | 2533134200 | 3495 | 3525 | 3525 | 3495 | 10620 |
| 489 | 20230627 | 102800 | 2495952730 | 3525 | 3525 | 3525 | 3515 | 327 |
| 490 | 20230627 | 102700 | 2494802285 | 3530 | 3515 | 3540 | 3510 | 5735 |
| 491 | 20230627 | 102600 | 2474654930 | 3515 | 3550 | 3550 | 3510 | 12915 |
| 492 | 20230627 | 102500 | 2429009075 | 3550 | 3555 | 3555 | 3545 | 1485 |
| 493 | 20230627 | 102400 | 2423744710 | 3545 | 3550 | 3555 | 3545 | 3039 |
| 494 | 20230627 | 102300 | 2412961555 | 3550 | 3550 | 3555 | 3550 | 1931 |
| 495 | 20230627 | 102200 | 2406103815 | 3550 | 3550 | 3560 | 3545 | 5123 |
| 496 | 20230627 | 102100 | 2387924455 | 3550 | 3555 | 3560 | 3550 | 2068 |
| 497 | 20230627 | 102000 | 2380575470 | 3560 | 3555 | 3560 | 3555 | 593 |
| 498 | 20230627 | 101900 | 2378467345 | 3555 | 3560 | 3560 | 3555 | 1858 |
| 499 | 20230627 | 101800 | 2371858860 | 3560 | 3570 | 3575 | 3560 | 2588 |
| 500 | 20230627 | 101700 | 2362628530 | 3575 | 3580 | 3580 | 3575 | 965 |
| 501 | 20230627 | 101600 | 2359177555 | 3575 | 3575 | 3580 | 3575 | 520 |
| 502 | 20230627 | 101500 | 2357318535 | 3575 | 3580 | 3585 | 3575 | 2681 |
| 503 | 20230627 | 101400 | 2347728080 | 3580 | 3585 | 3590 | 3580 | 3094 |
| 504 | 20230627 | 101300 | 2336633150 | 3585 | 3580 | 3585 | 3580 | 2106 |
| 505 | 20230627 | 101200 | 2329093065 | 3580 | 3580 | 3585 | 3575 | 5126 |
| 506 | 20230627 | 101100 | 2310750245 | 3580 | 3575 | 3580 | 3565 | 2723 |
| 507 | 20230627 | 101000 | 2301015740 | 3560 | 3575 | 3575 | 3560 | 298 |
| 508 | 20230627 | 100900 | 2299950405 | 3575 | 3570 | 3575 | 3570 | 2564 |
| 509 | 20230627 | 100800 | 2290789465 | 3570 | 3565 | 3570 | 3565 | 1180 |
| 510 | 20230627 | 100700 | 2286582760 | 3565 | 3545 | 3565 | 3545 | 1471 |
| 511 | 20230627 | 100600 | 2281366555 | 3545 | 3550 | 3550 | 3545 | 1162 |
| 512 | 20230627 | 100500 | 2277243350 | 3550 | 3550 | 3550 | 3545 | 579 |
| 513 | 20230627 | 100400 | 2275188715 | 3570 | 3545 | 3570 | 3545 | 116 |
| 514 | 20230627 | 100300 | 2274777095 | 3545 | 3560 | 3560 | 3545 | 3740 |
| 515 | 20230627 | 100200 | 2261490380 | 3560 | 3560 | 3565 | 3560 | 1396 |
| 516 | 20230627 | 100100 | 2256517560 | 3555 | 3565 | 3565 | 3555 | 1741 |
| 517 | 20230627 | 100000 | 2250319640 | 3565 | 3570 | 3575 | 3565 | 1128 |
| 518 | 20230627 | 095900 | 2246297305 | 3570 | 3575 | 3575 | 3565 | 2163 |
| 519 | 20230627 | 095800 | 2238576950 | 3580 | 3580 | 3585 | 3575 | 2355 |
| 520 | 20230627 | 095700 | 2230151995 | 3590 | 3570 | 3595 | 3555 | 11566 |
| 521 | 20230627 | 095600 | 2188747630 | 3570 | 3555 | 3570 | 3550 | 3278 |
| 522 | 20230627 | 095500 | 2177070555 | 3555 | 3540 | 3555 | 3540 | 3620 |
| 523 | 20230627 | 095400 | 2164231995 | 3545 | 3540 | 3545 | 3540 | 2905 |
| 524 | 20230627 | 095300 | 2153937275 | 3545 | 3540 | 3545 | 3540 | 1016 |
| 525 | 20230627 | 095200 | 2150337555 | 3540 | 3550 | 3550 | 3540 | 2255 |
| 526 | 20230627 | 095100 | 2142347330 | 3545 | 3545 | 3550 | 3545 | 5808 |
| 527 | 20230627 | 095000 | 2121752415 | 3545 | 3555 | 3555 | 3545 | 362 |
| 528 | 20230627 | 094900 | 2120467205 | 3560 | 3545 | 3560 | 3540 | 1171 |
| 529 | 20230627 | 094800 | 2116317225 | 3540 | 3545 | 3560 | 3540 | 5799 |
| 530 | 20230627 | 094700 | 2095780220 | 3540 | 3545 | 3545 | 3540 | 1461 |
| 531 | 20230627 | 094600 | 2090601465 | 3540 | 3545 | 3545 | 3540 | 5867 |
| 532 | 20230627 | 094500 | 2069813250 | 3560 | 3565 | 3570 | 3545 | 2368 |
| 533 | 20230627 | 094400 | 2061389430 | 3565 | 3560 | 3565 | 3545 | 3481 |
| 534 | 20230627 | 094300 | 2049015560 | 3560 | 3560 | 3570 | 3555 | 3722 |
| 535 | 20230627 | 094200 | 2035758540 | 3560 | 3550 | 3560 | 3550 | 2527 |
| 536 | 20230627 | 094100 | 2026771650 | 3555 | 3560 | 3560 | 3555 | 3595 |
| 537 | 20230627 | 094000 | 2013979745 | 3560 | 3550 | 3560 | 3550 | 1519 |
| 538 | 20230627 | 093900 | 2008584320 | 3550 | 3555 | 3555 | 3545 | 3699 |
| 539 | 20230627 | 093800 | 1995460230 | 3555 | 3560 | 3560 | 3550 | 2045 |
| 540 | 20230627 | 093700 | 1988188445 | 3560 | 3560 | 3570 | 3545 | 5544 |
| 541 | 20230627 | 093600 | 1968470650 | 3555 | 3575 | 3580 | 3550 | 11649 |
| 542 | 20230627 | 093500 | 1926835325 | 3570 | 3555 | 3575 | 3550 | 5799 |
| 543 | 20230627 | 093400 | 1906151665 | 3550 | 3560 | 3565 | 3550 | 8137 |
| 544 | 20230627 | 093300 | 1877188860 | 3560 | 3545 | 3570 | 3545 | 3428 |
| 545 | 20230627 | 093200 | 1865003520 | 3550 | 3535 | 3560 | 3535 | 4797 |
| 546 | 20230627 | 093100 | 1847993850 | 3530 | 3520 | 3530 | 3520 | 3203 |
| 547 | 20230627 | 093000 | 1836708275 | 3525 | 3525 | 3525 | 3520 | 1094 |
| 548 | 20230627 | 092900 | 1832854255 | 3525 | 3525 | 3525 | 3510 | 502 |
| 549 | 20230627 | 092800 | 1831090315 | 3525 | 3520 | 3525 | 3510 | 4032 |
| 550 | 20230627 | 092700 | 1816900670 | 3525 | 3510 | 3525 | 3510 | 6182 |
| 551 | 20230627 | 092600 | 1795136725 | 3505 | 3505 | 3510 | 3505 | 334 |
| 552 | 20230627 | 092500 | 1793966005 | 3505 | 3510 | 3515 | 3500 | 4829 |
| 553 | 20230627 | 092400 | 1777041750 | 3510 | 3510 | 3520 | 3510 | 878 |
| 554 | 20230627 | 092300 | 1773958700 | 3525 | 3500 | 3525 | 3500 | 1996 |
| 555 | 20230627 | 092200 | 1766956665 | 3500 | 3500 | 3500 | 3500 | 2225 |
| 556 | 20230627 | 092100 | 1759169165 | 3500 | 3525 | 3525 | 3500 | 5051 |
| 557 | 20230627 | 092000 | 1741452405 | 3520 | 3515 | 3535 | 3515 | 3073 |
| 558 | 20230627 | 091900 | 1730632070 | 3515 | 3505 | 3515 | 3500 | 1276 |
| 559 | 20230627 | 091800 | 1726159765 | 3505 | 3505 | 3505 | 3495 | 7748 |
| 560 | 20230627 | 091700 | 1699015465 | 3505 | 3495 | 3505 | 3490 | 8827 |
| 561 | 20230627 | 091600 | 1668173875 | 3495 | 3500 | 3500 | 3480 | 26419 |
| 562 | 20230627 | 091500 | 1575959410 | 3500 | 3515 | 3520 | 3500 | 21289 |
| 563 | 20230627 | 091400 | 1501312440 | 3515 | 3535 | 3535 | 3515 | 13275 |
| 564 | 20230627 | 091300 | 1454527975 | 3535 | 3550 | 3550 | 3525 | 9107 |
| 565 | 20230627 | 091200 | 1422338995 | 3550 | 3570 | 3575 | 3540 | 10354 |
| 566 | 20230627 | 091100 | 1385510290 | 3570 | 3580 | 3585 | 3565 | 10162 |
| 567 | 20230627 | 091000 | 1349173365 | 3580 | 3585 | 3590 | 3580 | 8149 |
| 568 | 20230627 | 090900 | 1319957850 | 3585 | 3550 | 3595 | 3550 | 9562 |
| 569 | 20230627 | 090800 | 1285865560 | 3550 | 3540 | 3590 | 3540 | 9546 |
| 570 | 20230627 | 090700 | 1251984025 | 3540 | 3530 | 3545 | 3525 | 14719 |
| 571 | 20230627 | 090600 | 1200014535 | 3530 | 3540 | 3550 | 3525 | 23381 |
| 572 | 20230627 | 090500 | 1117294450 | 3540 | 3560 | 3580 | 3540 | 20186 |
| 573 | 20230627 | 090400 | 1045674060 | 3560 | 3605 | 3605 | 3550 | 38400 |
| 574 | 20230627 | 090300 | 908161790 | 3605 | 3605 | 3615 | 3600 | 18041 |
| 575 | 20230627 | 090200 | 843123805 | 3605 | 3640 | 3650 | 3600 | 67794 |
| 576 | 20230627 | 090100 | 597712490 | 3640 | 3630 | 3640 | 3625 | 52378 |
| 577 | 20230627 | 090000 | 407466005 | 3630 | 3615 | 3635 | 3605 | 112663 |