31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 183600 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 7267 |
| 3 | 20230627 | 183500 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 4 | 20230627 | 183400 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 5 | 20230627 | 183300 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 6 | 20230627 | 183200 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 7 | 20230627 | 183100 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 8 | 20230627 | 183000 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 9 | 20230627 | 182900 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 10 | 20230627 | 182800 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 11 | 20230627 | 182700 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 12 | 20230627 | 182600 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 13 | 20230627 | 182500 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 14 | 20230627 | 182400 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 15 | 20230627 | 182300 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 16 | 20230627 | 182200 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 17 | 20230627 | 182100 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 18 | 20230627 | 182000 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 19 | 20230627 | 181900 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 20 | 20230627 | 181800 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 21 | 20230627 | 181700 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 22 | 20230627 | 181600 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 23 | 20230627 | 181500 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 24 | 20230627 | 181400 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 25 | 20230627 | 181300 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 26 | 20230627 | 181200 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 27 | 20230627 | 181100 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 28 | 20230627 | 181000 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 29 | 20230627 | 180900 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 30 | 20230627 | 180800 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 31 | 20230627 | 180700 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 32 | 20230627 | 180600 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 7267 |
| 33 | 20230627 | 180500 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 34 | 20230627 | 180400 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 35 | 20230627 | 180300 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 36 | 20230627 | 180200 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 37 | 20230627 | 180100 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 38 | 20230627 | 180000 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 39 | 20230627 | 175900 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 40 | 20230627 | 175800 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 41 | 20230627 | 175700 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 42 | 20230627 | 175600 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 43 | 20230627 | 175500 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 44 | 20230627 | 175400 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 45 | 20230627 | 175300 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 46 | 20230627 | 175200 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 47 | 20230627 | 175100 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 48 | 20230627 | 175000 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 49 | 20230627 | 174900 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 50 | 20230627 | 174800 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 51 | 20230627 | 174700 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 52 | 20230627 | 174600 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 53 | 20230627 | 174500 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 54 | 20230627 | 174400 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 55 | 20230627 | 174300 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 56 | 20230627 | 174200 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 57 | 20230627 | 174100 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 58 | 20230627 | 174000 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 59 | 20230627 | 173900 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 60 | 20230627 | 173800 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 61 | 20230627 | 173700 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 62 | 20230627 | 173600 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 7267 |
| 63 | 20230627 | 173500 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 64 | 20230627 | 173400 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 65 | 20230627 | 173300 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 66 | 20230627 | 173200 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 67 | 20230627 | 173100 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 68 | 20230627 | 173000 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 69 | 20230627 | 172900 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 70 | 20230627 | 172800 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 71 | 20230627 | 172700 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 72 | 20230627 | 172600 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 73 | 20230627 | 172500 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 74 | 20230627 | 172400 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 75 | 20230627 | 172300 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 76 | 20230627 | 172200 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 77 | 20230627 | 172100 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 78 | 20230627 | 172000 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 79 | 20230627 | 171900 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 80 | 20230627 | 171800 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 81 | 20230627 | 171700 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 82 | 20230627 | 171600 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 83 | 20230627 | 171500 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 84 | 20230627 | 171400 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 85 | 20230627 | 171300 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 86 | 20230627 | 171200 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 87 | 20230627 | 171100 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 88 | 20230627 | 171000 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 89 | 20230627 | 170900 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 90 | 20230627 | 170800 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 91 | 20230627 | 170700 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 92 | 20230627 | 170600 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 7267 |
| 93 | 20230627 | 170500 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 94 | 20230627 | 170400 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 95 | 20230627 | 170300 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 96 | 20230627 | 170200 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 97 | 20230627 | 170100 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 98 | 20230627 | 170000 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 99 | 20230627 | 165900 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 100 | 20230627 | 165800 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 101 | 20230627 | 165700 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 102 | 20230627 | 165600 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 103 | 20230627 | 165500 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 104 | 20230627 | 165400 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 105 | 20230627 | 165300 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 106 | 20230627 | 165200 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 107 | 20230627 | 165100 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 108 | 20230627 | 165000 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 109 | 20230627 | 164900 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 110 | 20230627 | 164800 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 111 | 20230627 | 164700 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 112 | 20230627 | 164600 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 113 | 20230627 | 164500 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 114 | 20230627 | 164400 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 115 | 20230627 | 164300 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 116 | 20230627 | 164200 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 117 | 20230627 | 164100 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 118 | 20230627 | 164000 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 119 | 20230627 | 163900 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 120 | 20230627 | 163800 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 121 | 20230627 | 163700 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 122 | 20230627 | 163600 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 7267 |
| 123 | 20230627 | 163500 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 124 | 20230627 | 163400 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 125 | 20230627 | 163300 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 126 | 20230627 | 163200 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 127 | 20230627 | 163100 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 128 | 20230627 | 163000 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 129 | 20230627 | 162900 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 130 | 20230627 | 162800 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 131 | 20230627 | 162700 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 132 | 20230627 | 162600 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 133 | 20230627 | 162500 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 134 | 20230627 | 162400 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 135 | 20230627 | 162300 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 136 | 20230627 | 162200 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 137 | 20230627 | 162100 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 138 | 20230627 | 162000 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 139 | 20230627 | 161900 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 140 | 20230627 | 161800 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 141 | 20230627 | 161700 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 142 | 20230627 | 161600 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 143 | 20230627 | 161500 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 144 | 20230627 | 161400 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 145 | 20230627 | 161300 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 146 | 20230627 | 161200 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 147 | 20230627 | 161100 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 148 | 20230627 | 161000 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 149 | 20230627 | 160900 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 150 | 20230627 | 160800 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 151 | 20230627 | 160700 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 152 | 20230627 | 160600 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 7267 |
| 153 | 20230627 | 160500 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 154 | 20230627 | 160400 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 155 | 20230627 | 160300 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 156 | 20230627 | 160200 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 157 | 20230627 | 160100 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 158 | 20230627 | 160000 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 159 | 20230627 | 155900 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 160 | 20230627 | 155800 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 161 | 20230627 | 155700 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 162 | 20230627 | 155600 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 163 | 20230627 | 155500 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 164 | 20230627 | 155400 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 165 | 20230627 | 155300 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 166 | 20230627 | 155200 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 167 | 20230627 | 155100 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 168 | 20230627 | 155000 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 169 | 20230627 | 154900 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 170 | 20230627 | 154800 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 171 | 20230627 | 154700 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 172 | 20230627 | 154600 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 173 | 20230627 | 154500 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 174 | 20230627 | 154400 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 175 | 20230627 | 154300 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 176 | 20230627 | 154200 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 177 | 20230627 | 154100 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 178 | 20230627 | 154000 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 179 | 20230627 | 153900 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 180 | 20230627 | 153800 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 181 | 20230627 | 153700 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 182 | 20230627 | 153600 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 7267 |
| 183 | 20230627 | 153500 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 184 | 20230627 | 153400 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 185 | 20230627 | 153300 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 186 | 20230627 | 153200 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 187 | 20230627 | 153100 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 188 | 20230627 | 153000 | 15317564350 | 37150 | 37150 | 37150 | 37150 | 7267 |
| 189 | 20230627 | 152900 | 15047595300 | 37200 | 37200 | 37200 | 37200 | 0 |
| 190 | 20230627 | 152800 | 15047595300 | 37200 | 37200 | 37200 | 37200 | 0 |
| 191 | 20230627 | 152700 | 15047595300 | 37200 | 37200 | 37200 | 37200 | 0 |
| 192 | 20230627 | 152600 | 15047595300 | 37200 | 37200 | 37200 | 37200 | 0 |
| 193 | 20230627 | 152500 | 15047595300 | 37200 | 37200 | 37200 | 37200 | 0 |
| 194 | 20230627 | 152400 | 15047595300 | 37200 | 37200 | 37200 | 37200 | 0 |
| 195 | 20230627 | 152300 | 15047595300 | 37200 | 37200 | 37200 | 37200 | 0 |
| 196 | 20230627 | 152200 | 15047595300 | 37200 | 37200 | 37200 | 37200 | 0 |
| 197 | 20230627 | 152100 | 15047595300 | 37200 | 37200 | 37200 | 37200 | 0 |
| 198 | 20230627 | 152000 | 15047595300 | 37200 | 37200 | 37200 | 37200 | 0 |
| 199 | 20230627 | 151900 | 15047595300 | 37200 | 37250 | 37250 | 37150 | 1742 |
| 200 | 20230627 | 151800 | 14982752650 | 37200 | 37150 | 37250 | 37150 | 3110 |
| 201 | 20230627 | 151700 | 14867059100 | 37150 | 37150 | 37200 | 37100 | 589 |
| 202 | 20230627 | 151600 | 14845159250 | 37150 | 37100 | 37150 | 37100 | 796 |
| 203 | 20230627 | 151500 | 14815592850 | 37100 | 37100 | 37150 | 37100 | 694 |
| 204 | 20230627 | 151400 | 14789831500 | 37100 | 37100 | 37150 | 37100 | 360 |
| 205 | 20230627 | 151300 | 14776463500 | 37100 | 37100 | 37150 | 37100 | 1502 |
| 206 | 20230627 | 151200 | 14720733900 | 37100 | 37050 | 37150 | 37050 | 2414 |
| 207 | 20230627 | 151100 | 14631189100 | 37100 | 37050 | 37100 | 37000 | 1246 |
| 208 | 20230627 | 151000 | 14585028050 | 37050 | 37050 | 37100 | 37050 | 519 |
| 209 | 20230627 | 150900 | 14565798700 | 37100 | 37050 | 37100 | 37050 | 481 |
| 210 | 20230627 | 150800 | 14547964600 | 37050 | 37100 | 37100 | 37050 | 970 |
| 211 | 20230627 | 150700 | 14512001850 | 37100 | 37100 | 37100 | 37050 | 667 |
| 212 | 20230627 | 150600 | 14487272650 | 37100 | 37050 | 37100 | 37050 | 961 |
| 213 | 20230627 | 150500 | 14451657450 | 37050 | 37100 | 37100 | 37050 | 452 |
| 214 | 20230627 | 150400 | 14434906800 | 37100 | 37050 | 37100 | 37000 | 339 |
| 215 | 20230627 | 150300 | 14422345350 | 37050 | 37050 | 37100 | 37000 | 284 |
| 216 | 20230627 | 150200 | 14411825700 | 37100 | 37050 | 37100 | 37000 | 535 |
| 217 | 20230627 | 150100 | 14392015000 | 37050 | 37100 | 37100 | 37050 | 916 |
| 218 | 20230627 | 150000 | 14358042500 | 37050 | 37050 | 37100 | 37050 | 458 |
| 219 | 20230627 | 145900 | 14341070450 | 37100 | 37100 | 37100 | 37050 | 243 |
| 220 | 20230627 | 145800 | 14332063500 | 37100 | 37000 | 37100 | 36950 | 3596 |
| 221 | 20230627 | 145700 | 14198721450 | 37000 | 37000 | 37050 | 37000 | 1910 |
| 222 | 20230627 | 145600 | 14128026300 | 37000 | 37000 | 37000 | 36950 | 115 |
| 223 | 20230627 | 145500 | 14123772800 | 37000 | 37000 | 37000 | 36950 | 1242 |
| 224 | 20230627 | 145400 | 14077823100 | 36950 | 37000 | 37000 | 36950 | 306 |
| 225 | 20230627 | 145300 | 14066511300 | 36950 | 36950 | 37000 | 36950 | 880 |
| 226 | 20230627 | 145200 | 14033969700 | 36950 | 36950 | 36950 | 36950 | 253 |
| 227 | 20230627 | 145100 | 14024621350 | 36950 | 36950 | 37050 | 36900 | 1778 |
| 228 | 20230627 | 145000 | 13958872500 | 37000 | 36950 | 37000 | 36950 | 306 |
| 229 | 20230627 | 144900 | 13947554750 | 36950 | 36950 | 37000 | 36950 | 495 |
| 230 | 20230627 | 144800 | 13929264400 | 36950 | 36950 | 37000 | 36950 | 1204 |
| 231 | 20230627 | 144700 | 13884722250 | 36950 | 37000 | 37000 | 36950 | 223 |
| 232 | 20230627 | 144600 | 13876477150 | 37000 | 37000 | 37000 | 36950 | 1115 |
| 233 | 20230627 | 144500 | 13835225500 | 36950 | 36900 | 37000 | 36900 | 414 |
| 234 | 20230627 | 144400 | 13819932300 | 36950 | 36950 | 36950 | 36900 | 290 |
| 235 | 20230627 | 144300 | 13809222250 | 36950 | 37000 | 37000 | 36950 | 525 |
| 236 | 20230627 | 144200 | 13789822500 | 37000 | 37000 | 37000 | 36950 | 1161 |
| 237 | 20230627 | 144100 | 13746868550 | 37000 | 37000 | 37050 | 37000 | 595 |
| 238 | 20230627 | 144000 | 13724852750 | 37000 | 36900 | 37000 | 36900 | 660 |
| 239 | 20230627 | 143900 | 13700468400 | 36950 | 36900 | 36950 | 36900 | 323 |
| 240 | 20230627 | 143800 | 13688548500 | 36950 | 36950 | 36950 | 36900 | 396 |
| 241 | 20230627 | 143700 | 13673918300 | 36950 | 37050 | 37050 | 36900 | 762 |
| 242 | 20230627 | 143600 | 13645758650 | 37050 | 37050 | 37100 | 37050 | 1690 |
| 243 | 20230627 | 143500 | 13583143700 | 37050 | 37000 | 37100 | 36900 | 858 |
| 244 | 20230627 | 143400 | 13551378250 | 37000 | 37050 | 37050 | 37000 | 704 |
| 245 | 20230627 | 143300 | 13525324250 | 37050 | 37000 | 37050 | 37000 | 475 |
| 246 | 20230627 | 143200 | 13507739550 | 37000 | 36900 | 37000 | 36850 | 490 |
| 247 | 20230627 | 143100 | 13489663650 | 36900 | 36800 | 36900 | 36750 | 274 |
| 248 | 20230627 | 143000 | 13479572350 | 36800 | 36800 | 36850 | 36800 | 539 |
| 249 | 20230627 | 142900 | 13459734900 | 36800 | 36800 | 36850 | 36800 | 309 |
| 250 | 20230627 | 142800 | 13448357650 | 36800 | 36800 | 36850 | 36750 | 986 |
| 251 | 20230627 | 142700 | 13412059950 | 36750 | 36750 | 36800 | 36750 | 100 |
| 252 | 20230627 | 142600 | 13408383200 | 36750 | 36800 | 36800 | 36750 | 243 |
| 253 | 20230627 | 142500 | 13399449550 | 36800 | 36750 | 36800 | 36750 | 329 |
| 254 | 20230627 | 142400 | 13387350700 | 36750 | 36800 | 36800 | 36750 | 419 |
| 255 | 20230627 | 142300 | 13371937800 | 36800 | 36800 | 36850 | 36800 | 768 |
| 256 | 20230627 | 142200 | 13343674600 | 36850 | 36800 | 36850 | 36800 | 729 |
| 257 | 20230627 | 142100 | 13316828750 | 36800 | 36850 | 36850 | 36800 | 314 |
| 258 | 20230627 | 142000 | 13305270700 | 36800 | 36750 | 36850 | 36750 | 223 |
| 259 | 20230627 | 141900 | 13297064850 | 36800 | 36750 | 36800 | 36750 | 286 |
| 260 | 20230627 | 141800 | 13286547400 | 36800 | 36850 | 36850 | 36800 | 288 |
| 261 | 20230627 | 141700 | 13275945000 | 36850 | 36850 | 36850 | 36750 | 507 |
| 262 | 20230627 | 141600 | 13257300000 | 36900 | 36900 | 36950 | 36900 | 872 |
| 263 | 20230627 | 141500 | 13225119950 | 36900 | 37150 | 37150 | 36900 | 1082 |
| 264 | 20230627 | 141400 | 13185057650 | 37150 | 37100 | 37200 | 37000 | 1740 |
| 265 | 20230627 | 141300 | 13120439900 | 37100 | 36900 | 37200 | 36900 | 9492 |
| 266 | 20230627 | 141200 | 12769285050 | 36900 | 36750 | 36900 | 36750 | 1309 |
| 267 | 20230627 | 141100 | 12721118000 | 36700 | 36700 | 36700 | 36650 | 1110 |
| 268 | 20230627 | 141000 | 12680386200 | 36700 | 36650 | 36700 | 36650 | 801 |
| 269 | 20230627 | 140900 | 12651019150 | 36650 | 36600 | 36650 | 36600 | 627 |
| 270 | 20230627 | 140800 | 12628056900 | 36600 | 36650 | 36650 | 36600 | 143 |
| 271 | 20230627 | 140700 | 12622821000 | 36650 | 36600 | 36650 | 36600 | 738 |
| 272 | 20230627 | 140600 | 12595805400 | 36600 | 36600 | 36650 | 36600 | 1747 |
| 273 | 20230627 | 140500 | 12531840200 | 36600 | 36600 | 36650 | 36600 | 463 |
| 274 | 20230627 | 140400 | 12514893700 | 36600 | 36650 | 36700 | 36600 | 1387 |
| 275 | 20230627 | 140300 | 12464052850 | 36700 | 36700 | 36700 | 36650 | 382 |
| 276 | 20230627 | 140200 | 12450038200 | 36650 | 36650 | 36700 | 36650 | 238 |
| 277 | 20230627 | 140100 | 12441305400 | 36650 | 36750 | 36750 | 36650 | 418 |
| 278 | 20230627 | 140000 | 12425963700 | 36750 | 36750 | 36750 | 36700 | 717 |
| 279 | 20230627 | 135900 | 12399641550 | 36750 | 36850 | 36900 | 36750 | 2787 |
| 280 | 20230627 | 135800 | 12297050950 | 36900 | 36850 | 36900 | 36850 | 1057 |
| 281 | 20230627 | 135700 | 12258097950 | 36850 | 36900 | 36900 | 36850 | 727 |
| 282 | 20230627 | 135600 | 12231290950 | 36850 | 36900 | 36900 | 36850 | 1415 |
| 283 | 20230627 | 135500 | 12179105650 | 36900 | 36850 | 36900 | 36850 | 1052 |
| 284 | 20230627 | 135400 | 12140320000 | 36850 | 36850 | 36950 | 36850 | 2128 |
| 285 | 20230627 | 135300 | 12061811950 | 36850 | 36800 | 36850 | 36700 | 1860 |
| 286 | 20230627 | 135200 | 11993310050 | 36800 | 36800 | 36850 | 36750 | 2700 |
| 287 | 20230627 | 135100 | 11893961150 | 36850 | 36750 | 36850 | 36700 | 2660 |
| 288 | 20230627 | 135000 | 11796073450 | 36750 | 36650 | 36800 | 36600 | 4432 |
| 289 | 20230627 | 134900 | 11633428150 | 36600 | 36500 | 36650 | 36500 | 4993 |
| 290 | 20230627 | 134800 | 11450888850 | 36500 | 36450 | 36500 | 36450 | 498 |
| 291 | 20230627 | 134700 | 11432731250 | 36450 | 36450 | 36500 | 36400 | 390 |
| 292 | 20230627 | 134600 | 11418515800 | 36450 | 36400 | 36450 | 36400 | 963 |
| 293 | 20230627 | 134500 | 11383445350 | 36450 | 36450 | 36450 | 36400 | 536 |
| 294 | 20230627 | 134400 | 11363916900 | 36450 | 36450 | 36500 | 36450 | 917 |
| 295 | 20230627 | 134300 | 11330456150 | 36400 | 36250 | 36450 | 36250 | 4403 |
| 296 | 20230627 | 134200 | 11170332000 | 36250 | 36250 | 36300 | 36250 | 534 |
| 297 | 20230627 | 134100 | 11150955500 | 36250 | 36300 | 36300 | 36250 | 1982 |
| 298 | 20230627 | 134000 | 11079049450 | 36300 | 36250 | 36350 | 36250 | 2103 |
| 299 | 20230627 | 133900 | 11002711250 | 36300 | 36200 | 36300 | 36200 | 1222 |
| 300 | 20230627 | 133800 | 10958423650 | 36200 | 36200 | 36250 | 36200 | 616 |
| 301 | 20230627 | 133700 | 10936119450 | 36200 | 36250 | 36250 | 36200 | 393 |
| 302 | 20230627 | 133600 | 10921888300 | 36200 | 36250 | 36250 | 36200 | 287 |
| 303 | 20230627 | 133500 | 10911493600 | 36200 | 36250 | 36250 | 36200 | 606 |
| 304 | 20230627 | 133400 | 10889545900 | 36250 | 36200 | 36250 | 36150 | 312 |
| 305 | 20230627 | 133300 | 10878253500 | 36200 | 36250 | 36250 | 36150 | 117 |
| 306 | 20230627 | 133200 | 10874015650 | 36250 | 36100 | 36250 | 36100 | 2323 |
| 307 | 20230627 | 133100 | 10789963950 | 36100 | 36150 | 36150 | 36100 | 88 |
| 308 | 20230627 | 133000 | 10786786350 | 36150 | 36100 | 36150 | 36100 | 1363 |
| 309 | 20230627 | 132900 | 10737544600 | 36100 | 36100 | 36150 | 36100 | 243 |
| 310 | 20230627 | 132800 | 10728764350 | 36050 | 36100 | 36150 | 36050 | 380 |
| 311 | 20230627 | 132700 | 10715047800 | 36100 | 36150 | 36150 | 36050 | 794 |
| 312 | 20230627 | 132600 | 10686370000 | 36100 | 36150 | 36150 | 36100 | 589 |
| 313 | 20230627 | 132500 | 10665104050 | 36150 | 36150 | 36150 | 36100 | 101 |
| 314 | 20230627 | 132400 | 10661456700 | 36100 | 36100 | 36100 | 36100 | 657 |
| 315 | 20230627 | 132300 | 10637739000 | 36050 | 36050 | 36100 | 36050 | 710 |
| 316 | 20230627 | 132200 | 10612143450 | 36100 | 36100 | 36100 | 36050 | 694 |
| 317 | 20230627 | 132100 | 10587090150 | 36100 | 36150 | 36150 | 36100 | 890 |
| 318 | 20230627 | 132000 | 10554932000 | 36150 | 36050 | 36150 | 36050 | 1428 |
| 319 | 20230627 | 131900 | 10503380750 | 36050 | 36000 | 36050 | 36000 | 1287 |
| 320 | 20230627 | 131800 | 10456985800 | 36050 | 36000 | 36050 | 36000 | 567 |
| 321 | 20230627 | 131700 | 10436550500 | 36000 | 35900 | 36000 | 35900 | 1028 |
| 322 | 20230627 | 131600 | 10399554700 | 35950 | 35900 | 35950 | 35900 | 743 |
| 323 | 20230627 | 131500 | 10372850000 | 35900 | 35950 | 35950 | 35900 | 671 |
| 324 | 20230627 | 131400 | 10348760000 | 35950 | 35900 | 35950 | 35900 | 88 |
| 325 | 20230627 | 131300 | 10345597100 | 35900 | 35850 | 35900 | 35850 | 1304 |
| 326 | 20230627 | 131200 | 10298796550 | 35850 | 35850 | 35900 | 35850 | 147 |
| 327 | 20230627 | 131100 | 10293526500 | 35850 | 35850 | 35850 | 35850 | 281 |
| 328 | 20230627 | 131000 | 10283452650 | 35850 | 35750 | 35850 | 35700 | 1614 |
| 329 | 20230627 | 130900 | 10225736350 | 35700 | 35700 | 35750 | 35700 | 408 |
| 330 | 20230627 | 130800 | 10211170450 | 35700 | 35700 | 35700 | 35700 | 183 |
| 331 | 20230627 | 130700 | 10204637350 | 35700 | 35750 | 35750 | 35700 | 122 |
| 332 | 20230627 | 130600 | 10200278900 | 35750 | 35700 | 35750 | 35700 | 372 |
| 333 | 20230627 | 130500 | 10186988450 | 35700 | 35750 | 35750 | 35700 | 179 |
| 334 | 20230627 | 130400 | 10180595100 | 35750 | 35700 | 35750 | 35700 | 256 |
| 335 | 20230627 | 130300 | 10171443150 | 35700 | 35700 | 35750 | 35700 | 50 |
| 336 | 20230627 | 130200 | 10169657600 | 35700 | 35750 | 35750 | 35700 | 329 |
| 337 | 20230627 | 130100 | 10157899400 | 35750 | 35800 | 35800 | 35750 | 330 |
| 338 | 20230627 | 130000 | 10146095250 | 35800 | 35750 | 35800 | 35750 | 117 |
| 339 | 20230627 | 125900 | 10141909700 | 35750 | 35750 | 35750 | 35700 | 635 |
| 340 | 20230627 | 125800 | 10119219350 | 35800 | 35700 | 35800 | 35700 | 366 |
| 341 | 20230627 | 125700 | 10106131050 | 35700 | 35750 | 35750 | 35700 | 129 |
| 342 | 20230627 | 125600 | 10101523600 | 35750 | 35700 | 35750 | 35700 | 54 |
| 343 | 20230627 | 125500 | 10099595450 | 35700 | 35700 | 35800 | 35700 | 363 |
| 344 | 20230627 | 125400 | 10086616500 | 35650 | 35700 | 35700 | 35650 | 241 |
| 345 | 20230627 | 125300 | 10078015850 | 35700 | 35700 | 35700 | 35650 | 410 |
| 346 | 20230627 | 125200 | 10063386000 | 35700 | 35700 | 35700 | 35650 | 274 |
| 347 | 20230627 | 125100 | 10053607400 | 35700 | 35700 | 35700 | 35650 | 382 |
| 348 | 20230627 | 125000 | 10039970350 | 35650 | 35650 | 35700 | 35650 | 72 |
| 349 | 20230627 | 124900 | 10037402700 | 35650 | 35700 | 35700 | 35650 | 209 |
| 350 | 20230627 | 124800 | 10029950950 | 35700 | 35650 | 35700 | 35650 | 431 |
| 351 | 20230627 | 124700 | 10014585650 | 35650 | 35650 | 35650 | 35650 | 422 |
| 352 | 20230627 | 124600 | 9999541350 | 35650 | 35700 | 35700 | 35600 | 87 |
| 353 | 20230627 | 124500 | 9996442350 | 35650 | 35550 | 35650 | 35550 | 882 |
| 354 | 20230627 | 124400 | 9965032300 | 35550 | 35550 | 35600 | 35550 | 1153 |
| 355 | 20230627 | 124300 | 9924039950 | 35600 | 35600 | 35600 | 35600 | 104 |
| 356 | 20230627 | 124200 | 9920337550 | 35600 | 35550 | 35600 | 35550 | 1236 |
| 357 | 20230627 | 124100 | 9876337350 | 35550 | 35550 | 35600 | 35550 | 585 |
| 358 | 20230627 | 124000 | 9855540550 | 35500 | 35500 | 35550 | 35500 | 429 |
| 359 | 20230627 | 123900 | 9840292600 | 35550 | 35450 | 35550 | 35450 | 321 |
| 360 | 20230627 | 123800 | 9828897100 | 35550 | 35450 | 35550 | 35450 | 257 |
| 361 | 20230627 | 123700 | 9819786150 | 35450 | 35400 | 35500 | 35400 | 1658 |
| 362 | 20230627 | 123600 | 9760937850 | 35400 | 35500 | 35500 | 35400 | 745 |
| 363 | 20230627 | 123500 | 9734510600 | 35500 | 35500 | 35500 | 35500 | 15 |
| 364 | 20230627 | 123400 | 9733978100 | 35500 | 35500 | 35500 | 35450 | 191 |
| 365 | 20230627 | 123300 | 9727205700 | 35500 | 35450 | 35550 | 35400 | 509 |
| 366 | 20230627 | 123200 | 9709156450 | 35450 | 35450 | 35500 | 35450 | 517 |
| 367 | 20230627 | 123100 | 9690828750 | 35450 | 35450 | 35500 | 35450 | 692 |
| 368 | 20230627 | 123000 | 9666297150 | 35450 | 35450 | 35500 | 35450 | 1077 |
| 369 | 20230627 | 122900 | 9628108500 | 35450 | 35500 | 35550 | 35450 | 1117 |
| 370 | 20230627 | 122800 | 9588465400 | 35500 | 35550 | 35550 | 35500 | 1282 |
| 371 | 20230627 | 122700 | 9542935750 | 35550 | 35550 | 35550 | 35500 | 385 |
| 372 | 20230627 | 122600 | 9529267750 | 35550 | 35600 | 35600 | 35500 | 266 |
| 373 | 20230627 | 122500 | 9519817350 | 35550 | 35600 | 35600 | 35550 | 344 |
| 374 | 20230627 | 122400 | 9507580300 | 35550 | 35550 | 35550 | 35550 | 307 |
| 375 | 20230627 | 122300 | 9496666450 | 35500 | 35500 | 35550 | 35500 | 269 |
| 376 | 20230627 | 122200 | 9487115700 | 35500 | 35600 | 35600 | 35500 | 1061 |
| 377 | 20230627 | 122100 | 9449436200 | 35600 | 35600 | 35600 | 35550 | 54 |
| 378 | 20230627 | 122000 | 9447513900 | 35600 | 35600 | 35600 | 35550 | 183 |
| 379 | 20230627 | 121900 | 9441005650 | 35600 | 35550 | 35600 | 35550 | 199 |
| 380 | 20230627 | 121800 | 9433928300 | 35550 | 35550 | 35600 | 35550 | 359 |
| 381 | 20230627 | 121700 | 9421164350 | 35600 | 35600 | 35600 | 35550 | 340 |
| 382 | 20230627 | 121600 | 9409064600 | 35600 | 35550 | 35600 | 35550 | 84 |
| 383 | 20230627 | 121500 | 9406075950 | 35600 | 35600 | 35650 | 35600 | 549 |
| 384 | 20230627 | 121400 | 9386530550 | 35600 | 35650 | 35650 | 35600 | 38 |
| 385 | 20230627 | 121300 | 9385176000 | 35650 | 35650 | 35650 | 35600 | 259 |
| 386 | 20230627 | 121200 | 9375945900 | 35650 | 35650 | 35700 | 35650 | 342 |
| 387 | 20230627 | 121100 | 9363753550 | 35650 | 35650 | 35700 | 35650 | 92 |
| 388 | 20230627 | 121000 | 9360472200 | 35650 | 35650 | 35700 | 35650 | 337 |
| 389 | 20230627 | 120900 | 9348457100 | 35650 | 35650 | 35650 | 35650 | 230 |
| 390 | 20230627 | 120800 | 9340257600 | 35650 | 35650 | 35650 | 35650 | 269 |
| 391 | 20230627 | 120700 | 9330667750 | 35650 | 35650 | 35650 | 35650 | 61 |
| 392 | 20230627 | 120600 | 9328493100 | 35650 | 35650 | 35700 | 35650 | 392 |
| 393 | 20230627 | 120500 | 9314516100 | 35650 | 35700 | 35700 | 35650 | 184 |
| 394 | 20230627 | 120400 | 9307951450 | 35650 | 35700 | 35700 | 35650 | 1085 |
| 395 | 20230627 | 120300 | 9269256100 | 35700 | 35700 | 35700 | 35700 | 79 |
| 396 | 20230627 | 120200 | 9266435800 | 35700 | 35700 | 35700 | 35650 | 135 |
| 397 | 20230627 | 120100 | 9261619650 | 35700 | 35700 | 35700 | 35700 | 330 |
| 398 | 20230627 | 120000 | 9249838650 | 35700 | 35700 | 35750 | 35700 | 386 |
| 399 | 20230627 | 115900 | 9236051500 | 35700 | 35700 | 35750 | 35700 | 292 |
| 400 | 20230627 | 115800 | 9225623950 | 35700 | 35700 | 35700 | 35700 | 547 |
| 401 | 20230627 | 115700 | 9206096050 | 35750 | 35700 | 35750 | 35700 | 102 |
| 402 | 20230627 | 115600 | 9202454600 | 35700 | 35700 | 35700 | 35700 | 272 |
| 403 | 20230627 | 115500 | 9192744200 | 35700 | 35700 | 35750 | 35700 | 390 |
| 404 | 20230627 | 115400 | 9178821150 | 35750 | 35700 | 35750 | 35700 | 196 |
| 405 | 20230627 | 115300 | 9171821250 | 35700 | 35750 | 35750 | 35700 | 70 |
| 406 | 20230627 | 115200 | 9169320200 | 35700 | 35700 | 35700 | 35700 | 165 |
| 407 | 20230627 | 115100 | 9163429700 | 35700 | 35750 | 35750 | 35700 | 1204 |
| 408 | 20230627 | 115000 | 9120445700 | 35750 | 35750 | 35750 | 35750 | 196 |
| 409 | 20230627 | 114900 | 9113438700 | 35700 | 35750 | 35800 | 35700 | 502 |
| 410 | 20230627 | 114800 | 9095505550 | 35750 | 35750 | 35750 | 35750 | 814 |
| 411 | 20230627 | 114700 | 9066405050 | 35800 | 35850 | 35900 | 35800 | 404 |
| 412 | 20230627 | 114600 | 9051937700 | 35900 | 35850 | 35900 | 35850 | 72 |
| 413 | 20230627 | 114500 | 9049356100 | 35900 | 35900 | 35900 | 35750 | 1508 |
| 414 | 20230627 | 114400 | 8995323500 | 35900 | 35900 | 35900 | 35850 | 118 |
| 415 | 20230627 | 114300 | 8991087550 | 35900 | 35900 | 35900 | 35850 | 635 |
| 416 | 20230627 | 114200 | 8968295250 | 35850 | 35800 | 35850 | 35800 | 297 |
| 417 | 20230627 | 114100 | 8957653300 | 35800 | 35800 | 35800 | 35800 | 281 |
| 418 | 20230627 | 114000 | 8947593500 | 35850 | 35800 | 35850 | 35800 | 399 |
| 419 | 20230627 | 113900 | 8933294500 | 35850 | 35800 | 35850 | 35800 | 124 |
| 420 | 20230627 | 113800 | 8928849200 | 35850 | 35850 | 35850 | 35850 | 55 |
| 421 | 20230627 | 113700 | 8926877450 | 35850 | 35900 | 35900 | 35800 | 1078 |
| 422 | 20230627 | 113600 | 8888240650 | 35900 | 35850 | 35900 | 35850 | 639 |
| 423 | 20230627 | 113500 | 8865301050 | 35850 | 35900 | 35900 | 35850 | 187 |
| 424 | 20230627 | 113400 | 8858596950 | 35850 | 35800 | 35850 | 35800 | 259 |
| 425 | 20230627 | 113300 | 8849315050 | 35800 | 35850 | 35850 | 35800 | 104 |
| 426 | 20230627 | 113200 | 8845590650 | 35850 | 35800 | 35850 | 35800 | 181 |
| 427 | 20230627 | 113100 | 8839109100 | 35800 | 35850 | 35850 | 35800 | 215 |
| 428 | 20230627 | 113000 | 8831405100 | 35850 | 35850 | 35850 | 35800 | 439 |
| 429 | 20230627 | 112900 | 8815670600 | 35900 | 35850 | 35950 | 35850 | 412 |
| 430 | 20230627 | 112800 | 8800896000 | 35850 | 35950 | 35950 | 35850 | 1653 |
| 431 | 20230627 | 112700 | 8741547000 | 35900 | 35900 | 35950 | 35900 | 391 |
| 432 | 20230627 | 112600 | 8727493650 | 35950 | 35950 | 35950 | 35950 | 213 |
| 433 | 20230627 | 112500 | 8719836300 | 35950 | 35950 | 36000 | 35950 | 841 |
| 434 | 20230627 | 112400 | 8689601900 | 35950 | 36000 | 36000 | 35950 | 14 |
| 435 | 20230627 | 112300 | 8689097950 | 36000 | 35950 | 36000 | 35950 | 141 |
| 436 | 20230627 | 112200 | 8684028300 | 35950 | 36000 | 36000 | 35950 | 170 |
| 437 | 20230627 | 112100 | 8677915050 | 35950 | 35950 | 35950 | 35900 | 220 |
| 438 | 20230627 | 112000 | 8670006550 | 35950 | 36000 | 36000 | 35950 | 1067 |
| 439 | 20230627 | 111900 | 8631626700 | 36000 | 36000 | 36000 | 36000 | 34 |
| 440 | 20230627 | 111800 | 8630402700 | 36000 | 36000 | 36000 | 36000 | 381 |
| 441 | 20230627 | 111700 | 8616686700 | 36000 | 36050 | 36100 | 35950 | 386 |
| 442 | 20230627 | 111600 | 8602782350 | 36000 | 36100 | 36100 | 36000 | 1323 |
| 443 | 20230627 | 111500 | 8555096900 | 36100 | 36050 | 36100 | 36050 | 81 |
| 444 | 20230627 | 111400 | 8552175450 | 36050 | 36000 | 36050 | 36000 | 504 |
| 445 | 20230627 | 111300 | 8534011250 | 36000 | 36050 | 36050 | 36000 | 30 |
| 446 | 20230627 | 111200 | 8532929950 | 36050 | 36050 | 36050 | 36000 | 255 |
| 447 | 20230627 | 111100 | 8523741700 | 36050 | 36050 | 36050 | 36050 | 47 |
| 448 | 20230627 | 111000 | 8522047350 | 36050 | 36000 | 36050 | 35950 | 333 |
| 449 | 20230627 | 110900 | 8510058300 | 36000 | 36000 | 36050 | 36000 | 504 |
| 450 | 20230627 | 110800 | 8491914250 | 35950 | 35900 | 36000 | 35900 | 131 |
| 451 | 20230627 | 110700 | 8487206200 | 35900 | 35950 | 35950 | 35900 | 276 |
| 452 | 20230627 | 110600 | 8477289750 | 35900 | 35900 | 35950 | 35900 | 453 |
| 453 | 20230627 | 110500 | 8461024700 | 35900 | 35950 | 35950 | 35900 | 201 |
| 454 | 20230627 | 110400 | 8453803800 | 35950 | 36050 | 36050 | 35950 | 1449 |
| 455 | 20230627 | 110300 | 8401652900 | 36050 | 36100 | 36100 | 36050 | 1733 |
| 456 | 20230627 | 110200 | 8339131800 | 36100 | 36100 | 36100 | 36050 | 731 |
| 457 | 20230627 | 110100 | 8312751200 | 36100 | 36100 | 36100 | 36050 | 383 |
| 458 | 20230627 | 110000 | 8298928200 | 36100 | 36050 | 36100 | 36050 | 233 |
| 459 | 20230627 | 105900 | 8290524650 | 36050 | 35950 | 36050 | 35950 | 554 |
| 460 | 20230627 | 105800 | 8270576250 | 35950 | 36050 | 36050 | 35950 | 215 |
| 461 | 20230627 | 105700 | 8262833850 | 36000 | 36100 | 36100 | 36000 | 923 |
| 462 | 20230627 | 105600 | 8229545550 | 36100 | 36050 | 36100 | 36050 | 447 |
| 463 | 20230627 | 105500 | 8213429000 | 36050 | 36000 | 36050 | 35950 | 1519 |
| 464 | 20230627 | 105400 | 8158732500 | 36000 | 36050 | 36050 | 35950 | 1653 |
| 465 | 20230627 | 105300 | 8099224950 | 36050 | 36050 | 36050 | 36000 | 613 |
| 466 | 20230627 | 105200 | 8077151250 | 36050 | 36050 | 36100 | 35950 | 1036 |
| 467 | 20230627 | 105100 | 8039801500 | 36000 | 36050 | 36050 | 36000 | 188 |
| 468 | 20230627 | 105000 | 8033030650 | 36050 | 35950 | 36100 | 35950 | 1296 |
| 469 | 20230627 | 104900 | 7986333650 | 35950 | 35850 | 36050 | 35850 | 2493 |
| 470 | 20230627 | 104800 | 7896815450 | 35850 | 35850 | 35900 | 35800 | 440 |
| 471 | 20230627 | 104700 | 7881038700 | 35850 | 35800 | 35850 | 35800 | 564 |
| 472 | 20230627 | 104600 | 7860821050 | 35800 | 35900 | 35900 | 35800 | 470 |
| 473 | 20230627 | 104500 | 7843965850 | 35900 | 35800 | 35900 | 35800 | 768 |
| 474 | 20230627 | 104400 | 7816415700 | 35800 | 35900 | 35900 | 35800 | 650 |
| 475 | 20230627 | 104300 | 7793135900 | 35900 | 35850 | 35900 | 35700 | 2240 |
| 476 | 20230627 | 104200 | 7713020950 | 35800 | 35950 | 35950 | 35800 | 1455 |
| 477 | 20230627 | 104100 | 7660837850 | 35950 | 36050 | 36050 | 35900 | 795 |
| 478 | 20230627 | 104000 | 7632280800 | 36050 | 36000 | 36050 | 35900 | 1699 |
| 479 | 20230627 | 103900 | 7571156100 | 36000 | 35750 | 36000 | 35750 | 1344 |
| 480 | 20230627 | 103800 | 7523000000 | 35750 | 35700 | 35750 | 35500 | 777 |
| 481 | 20230627 | 103700 | 7495289050 | 35500 | 35650 | 35750 | 35450 | 4240 |
| 482 | 20230627 | 103600 | 7344154600 | 35650 | 35500 | 35650 | 35500 | 1293 |
| 483 | 20230627 | 103500 | 7298180450 | 35450 | 35600 | 35600 | 35450 | 2683 |
| 484 | 20230627 | 103400 | 7202930050 | 35550 | 35600 | 35650 | 35500 | 1468 |
| 485 | 20230627 | 103300 | 7150721850 | 35600 | 35700 | 35700 | 35550 | 891 |
| 486 | 20230627 | 103200 | 7118997700 | 35700 | 35700 | 35700 | 35650 | 1906 |
| 487 | 20230627 | 103100 | 7050971350 | 35750 | 35700 | 35800 | 35700 | 2556 |
| 488 | 20230627 | 103000 | 6959646600 | 35750 | 35800 | 35800 | 35700 | 1550 |
| 489 | 20230627 | 102900 | 6904178800 | 35800 | 35850 | 35850 | 35800 | 587 |
| 490 | 20230627 | 102800 | 6883156600 | 35900 | 35950 | 35950 | 35800 | 2297 |
| 491 | 20230627 | 102700 | 6800702300 | 35950 | 36000 | 36000 | 35900 | 936 |
| 492 | 20230627 | 102600 | 6767054750 | 36000 | 36000 | 36050 | 36000 | 2036 |
| 493 | 20230627 | 102500 | 6693758050 | 36100 | 36150 | 36150 | 36000 | 3484 |
| 494 | 20230627 | 102400 | 6568111150 | 36150 | 36150 | 36150 | 36150 | 162 |
| 495 | 20230627 | 102300 | 6562254850 | 36150 | 36100 | 36150 | 36100 | 221 |
| 496 | 20230627 | 102200 | 6554267950 | 36100 | 36150 | 36150 | 36100 | 662 |
| 497 | 20230627 | 102100 | 6530360450 | 36150 | 36150 | 36200 | 36150 | 235 |
| 498 | 20230627 | 102000 | 6521864600 | 36050 | 36100 | 36100 | 36050 | 439 |
| 499 | 20230627 | 101900 | 6506030150 | 36100 | 36100 | 36100 | 36050 | 184 |
| 500 | 20230627 | 101800 | 6499390300 | 36100 | 36100 | 36100 | 36050 | 1595 |
| 501 | 20230627 | 101700 | 6441865050 | 36100 | 36150 | 36150 | 36100 | 598 |
| 502 | 20230627 | 101600 | 6420270100 | 36150 | 36200 | 36250 | 36100 | 405 |
| 503 | 20230627 | 101500 | 6405611800 | 36200 | 36300 | 36300 | 36200 | 387 |
| 504 | 20230627 | 101400 | 6391580500 | 36300 | 36300 | 36300 | 36250 | 401 |
| 505 | 20230627 | 101300 | 6377030700 | 36300 | 36350 | 36350 | 36300 | 90 |
| 506 | 20230627 | 101200 | 6373762350 | 36300 | 36400 | 36400 | 36250 | 1905 |
| 507 | 20230627 | 101100 | 6304603300 | 36300 | 36400 | 36400 | 36300 | 331 |
| 508 | 20230627 | 101000 | 6292584950 | 36300 | 36250 | 36400 | 36250 | 1278 |
| 509 | 20230627 | 100900 | 6246184550 | 36250 | 36150 | 36250 | 36150 | 700 |
| 510 | 20230627 | 100800 | 6220849750 | 36150 | 36100 | 36150 | 36100 | 479 |
| 511 | 20230627 | 100700 | 6203551650 | 36100 | 36200 | 36200 | 36100 | 641 |
| 512 | 20230627 | 100600 | 6180381850 | 36200 | 36150 | 36200 | 36100 | 492 |
| 513 | 20230627 | 100500 | 6162610450 | 36150 | 36150 | 36150 | 36150 | 99 |
| 514 | 20230627 | 100400 | 6159031600 | 36100 | 36100 | 36150 | 36100 | 1498 |
| 515 | 20230627 | 100300 | 6104911350 | 36100 | 36100 | 36150 | 36100 | 247 |
| 516 | 20230627 | 100200 | 6095993200 | 36150 | 36100 | 36150 | 36100 | 594 |
| 517 | 20230627 | 100100 | 6074532800 | 36100 | 36150 | 36150 | 36100 | 192 |
| 518 | 20230627 | 100000 | 6067600000 | 36100 | 36100 | 36150 | 36100 | 970 |
| 519 | 20230627 | 095900 | 6032546850 | 36100 | 36150 | 36150 | 36100 | 1155 |
| 520 | 20230627 | 095800 | 5990832950 | 36150 | 36150 | 36150 | 36100 | 472 |
| 521 | 20230627 | 095700 | 5973781700 | 36100 | 36150 | 36200 | 36100 | 453 |
| 522 | 20230627 | 095600 | 5957399800 | 36200 | 36150 | 36200 | 36150 | 1578 |
| 523 | 20230627 | 095500 | 5900336900 | 36150 | 36250 | 36250 | 36150 | 2026 |
| 524 | 20230627 | 095400 | 5826977550 | 36250 | 36250 | 36300 | 36200 | 828 |
| 525 | 20230627 | 095300 | 5796967500 | 36250 | 36250 | 36300 | 36200 | 2559 |
| 526 | 20230627 | 095200 | 5704228050 | 36300 | 36300 | 36300 | 36250 | 239 |
| 527 | 20230627 | 095100 | 5695556100 | 36300 | 36350 | 36400 | 36250 | 3571 |
| 528 | 20230627 | 095000 | 5565883050 | 36400 | 36350 | 36400 | 36350 | 529 |
| 529 | 20230627 | 094900 | 5546640900 | 36400 | 36400 | 36400 | 36350 | 1175 |
| 530 | 20230627 | 094800 | 5503884400 | 36350 | 36400 | 36400 | 36350 | 2222 |
| 531 | 20230627 | 094700 | 5423044500 | 36400 | 36500 | 36500 | 36350 | 3701 |
| 532 | 20230627 | 094600 | 5288221000 | 36500 | 36500 | 36500 | 36450 | 422 |
| 533 | 20230627 | 094500 | 5272818350 | 36500 | 36450 | 36550 | 36400 | 1550 |
| 534 | 20230627 | 094400 | 5216317900 | 36450 | 36650 | 36700 | 36450 | 2632 |
| 535 | 20230627 | 094300 | 5120101300 | 36650 | 36550 | 36700 | 36550 | 5145 |
| 536 | 20230627 | 094200 | 4931687900 | 36550 | 36500 | 36600 | 36500 | 4373 |
| 537 | 20230627 | 094100 | 4771784500 | 36500 | 36600 | 36650 | 36400 | 6632 |
| 538 | 20230627 | 094000 | 4529474550 | 36500 | 36450 | 36600 | 36350 | 4625 |
| 539 | 20230627 | 093900 | 4360926600 | 36400 | 36300 | 36450 | 36300 | 2845 |
| 540 | 20230627 | 093800 | 4257398600 | 36300 | 36250 | 36300 | 36200 | 3870 |
| 541 | 20230627 | 093700 | 4117035850 | 36300 | 36250 | 36300 | 36150 | 2851 |
| 542 | 20230627 | 093600 | 4013813750 | 36250 | 36300 | 36300 | 36150 | 4227 |
| 543 | 20230627 | 093500 | 3860800550 | 36300 | 36250 | 36300 | 36150 | 1241 |
| 544 | 20230627 | 093400 | 3815815000 | 36250 | 36200 | 36250 | 36050 | 4684 |
| 545 | 20230627 | 093300 | 3646574400 | 36250 | 35950 | 36450 | 35950 | 7987 |
| 546 | 20230627 | 093200 | 3358092200 | 36000 | 35900 | 36000 | 35850 | 4088 |
| 547 | 20230627 | 093100 | 3211268250 | 35900 | 35750 | 35900 | 35700 | 1476 |
| 548 | 20230627 | 093000 | 3158396250 | 35750 | 35700 | 35750 | 35650 | 1581 |
| 549 | 20230627 | 092900 | 3101956500 | 35800 | 35650 | 35800 | 35650 | 1677 |
| 550 | 20230627 | 092800 | 3042120600 | 35600 | 35550 | 35650 | 35500 | 609 |
| 551 | 20230627 | 092700 | 3020460900 | 35550 | 35550 | 35550 | 35500 | 1059 |
| 552 | 20230627 | 092600 | 2982813700 | 35550 | 35500 | 35550 | 35500 | 456 |
| 553 | 20230627 | 092500 | 2966618900 | 35500 | 35600 | 35650 | 35500 | 590 |
| 554 | 20230627 | 092400 | 2945628800 | 35650 | 35600 | 35650 | 35550 | 2135 |
| 555 | 20230627 | 092300 | 2869625250 | 35550 | 35500 | 35550 | 35400 | 1731 |
| 556 | 20230627 | 092200 | 2808177250 | 35550 | 35450 | 35550 | 35400 | 2718 |
| 557 | 20230627 | 092100 | 2711778150 | 35450 | 35400 | 35450 | 35350 | 582 |
| 558 | 20230627 | 092000 | 2691170250 | 35400 | 35200 | 35400 | 35100 | 1902 |
| 559 | 20230627 | 091900 | 2624011600 | 35250 | 35100 | 35250 | 35000 | 1734 |
| 560 | 20230627 | 091800 | 2563160950 | 35150 | 34950 | 35150 | 34950 | 2879 |
| 561 | 20230627 | 091700 | 2462333050 | 34950 | 35050 | 35050 | 34950 | 3361 |
| 562 | 20230627 | 091600 | 2344713450 | 35050 | 35150 | 35150 | 35000 | 975 |
| 563 | 20230627 | 091500 | 2310532750 | 35150 | 35200 | 35350 | 35100 | 1163 |
| 564 | 20230627 | 091400 | 2269637300 | 35200 | 35550 | 35600 | 35200 | 2225 |
| 565 | 20230627 | 091300 | 2190863050 | 35600 | 35450 | 35600 | 35450 | 1854 |
| 566 | 20230627 | 091200 | 2124964300 | 35500 | 35400 | 35500 | 35350 | 2135 |
| 567 | 20230627 | 091100 | 2049368000 | 35400 | 35200 | 35400 | 35200 | 5673 |
| 568 | 20230627 | 091000 | 1849230350 | 35200 | 35050 | 35250 | 35000 | 3112 |
| 569 | 20230627 | 090900 | 1739957900 | 35100 | 35050 | 35150 | 35000 | 1811 |
| 570 | 20230627 | 090800 | 1676492200 | 35050 | 35300 | 35300 | 35050 | 1777 |
| 571 | 20230627 | 090700 | 1613993500 | 35400 | 35450 | 35450 | 35200 | 2961 |
| 572 | 20230627 | 090600 | 1509313700 | 35450 | 35400 | 35500 | 35350 | 2333 |
| 573 | 20230627 | 090500 | 1426611750 | 35400 | 35000 | 35400 | 35000 | 1999 |
| 574 | 20230627 | 090400 | 1356244250 | 35200 | 35350 | 35400 | 34900 | 5348 |
| 575 | 20230627 | 090300 | 1168517650 | 35350 | 35250 | 35450 | 35200 | 3710 |
| 576 | 20230627 | 090200 | 1037450100 | 35250 | 35600 | 35600 | 35000 | 12183 |
| 577 | 20230627 | 090100 | 609421950 | 35600 | 35600 | 35700 | 35350 | 8537 |
| 578 | 20230627 | 090000 | 306640350 | 35600 | 35700 | 35700 | 35550 | 7164 |