34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 184200 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 35859 |
| 3 | 20230627 | 184100 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 4 | 20230627 | 184000 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 5 | 20230627 | 183900 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 6 | 20230627 | 183800 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 7 | 20230627 | 183700 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 8 | 20230627 | 183600 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 9 | 20230627 | 183500 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 10 | 20230627 | 183400 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 11 | 20230627 | 183300 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 12 | 20230627 | 183200 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 13 | 20230627 | 183100 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 14 | 20230627 | 183000 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 15 | 20230627 | 182900 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 16 | 20230627 | 182800 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 17 | 20230627 | 182700 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 18 | 20230627 | 182600 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 19 | 20230627 | 182500 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 20 | 20230627 | 182400 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 21 | 20230627 | 182300 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 22 | 20230627 | 182200 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 23 | 20230627 | 182100 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 24 | 20230627 | 182000 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 25 | 20230627 | 181900 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 26 | 20230627 | 181800 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 27 | 20230627 | 181700 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 28 | 20230627 | 181600 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 29 | 20230627 | 181500 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 30 | 20230627 | 181400 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 31 | 20230627 | 181300 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 32 | 20230627 | 181200 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 35859 |
| 33 | 20230627 | 181100 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 34 | 20230627 | 181000 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 35 | 20230627 | 180900 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 36 | 20230627 | 180800 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 37 | 20230627 | 180700 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 38 | 20230627 | 180600 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 39 | 20230627 | 180500 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 40 | 20230627 | 180400 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 41 | 20230627 | 180300 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 42 | 20230627 | 180200 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 43 | 20230627 | 180100 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 44 | 20230627 | 180000 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 45 | 20230627 | 175900 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 46 | 20230627 | 175800 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 47 | 20230627 | 175700 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 48 | 20230627 | 175600 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 49 | 20230627 | 175500 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 50 | 20230627 | 175400 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 51 | 20230627 | 175300 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 52 | 20230627 | 175200 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 53 | 20230627 | 175100 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 54 | 20230627 | 175000 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 55 | 20230627 | 174900 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 56 | 20230627 | 174800 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 57 | 20230627 | 174700 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 58 | 20230627 | 174600 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 59 | 20230627 | 174500 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 60 | 20230627 | 174400 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 61 | 20230627 | 174300 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 62 | 20230627 | 174200 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 35859 |
| 63 | 20230627 | 174100 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 64 | 20230627 | 174000 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 65 | 20230627 | 173900 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 66 | 20230627 | 173800 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 67 | 20230627 | 173700 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 68 | 20230627 | 173600 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 69 | 20230627 | 173500 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 70 | 20230627 | 173400 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 71 | 20230627 | 173300 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 72 | 20230627 | 173200 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 73 | 20230627 | 173100 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 74 | 20230627 | 173000 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 75 | 20230627 | 172900 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 76 | 20230627 | 172800 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 77 | 20230627 | 172700 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 78 | 20230627 | 172600 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 79 | 20230627 | 172500 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 80 | 20230627 | 172400 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 81 | 20230627 | 172300 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 82 | 20230627 | 172200 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 83 | 20230627 | 172100 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 84 | 20230627 | 172000 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 85 | 20230627 | 171900 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 86 | 20230627 | 171800 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 87 | 20230627 | 171700 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 88 | 20230627 | 171600 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 89 | 20230627 | 171500 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 90 | 20230627 | 171400 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 91 | 20230627 | 171300 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 92 | 20230627 | 171200 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 35859 |
| 93 | 20230627 | 171100 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 94 | 20230627 | 171000 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 95 | 20230627 | 170900 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 96 | 20230627 | 170800 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 97 | 20230627 | 170700 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 98 | 20230627 | 170600 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 99 | 20230627 | 170500 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 100 | 20230627 | 170400 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 101 | 20230627 | 170300 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 102 | 20230627 | 170200 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 103 | 20230627 | 170100 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 104 | 20230627 | 170000 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 105 | 20230627 | 165900 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 106 | 20230627 | 165800 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 107 | 20230627 | 165700 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 108 | 20230627 | 165600 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 109 | 20230627 | 165500 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 110 | 20230627 | 165400 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 111 | 20230627 | 165300 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 112 | 20230627 | 165200 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 113 | 20230627 | 165100 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 114 | 20230627 | 165000 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 115 | 20230627 | 164900 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 116 | 20230627 | 164800 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 117 | 20230627 | 164700 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 118 | 20230627 | 164600 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 119 | 20230627 | 164500 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 120 | 20230627 | 164400 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 121 | 20230627 | 164300 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 122 | 20230627 | 164200 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 35859 |
| 123 | 20230627 | 164100 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 124 | 20230627 | 164000 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 125 | 20230627 | 163900 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 126 | 20230627 | 163800 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 127 | 20230627 | 163700 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 128 | 20230627 | 163600 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 129 | 20230627 | 163500 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 130 | 20230627 | 163400 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 131 | 20230627 | 163300 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 132 | 20230627 | 163200 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 133 | 20230627 | 163100 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 134 | 20230627 | 163000 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 135 | 20230627 | 162900 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 136 | 20230627 | 162800 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 137 | 20230627 | 162700 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 138 | 20230627 | 162600 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 139 | 20230627 | 162500 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 140 | 20230627 | 162400 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 141 | 20230627 | 162300 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 142 | 20230627 | 162200 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 143 | 20230627 | 162100 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 144 | 20230627 | 162000 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 145 | 20230627 | 161900 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 146 | 20230627 | 161800 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 147 | 20230627 | 161700 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 148 | 20230627 | 161600 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 149 | 20230627 | 161500 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 150 | 20230627 | 161400 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 151 | 20230627 | 161300 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 152 | 20230627 | 161200 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 35859 |
| 153 | 20230627 | 161100 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 154 | 20230627 | 161000 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 155 | 20230627 | 160900 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 156 | 20230627 | 160800 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 157 | 20230627 | 160700 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 158 | 20230627 | 160600 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 159 | 20230627 | 160500 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 160 | 20230627 | 160400 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 161 | 20230627 | 160300 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 162 | 20230627 | 160200 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 163 | 20230627 | 160100 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 164 | 20230627 | 160000 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 165 | 20230627 | 155900 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 166 | 20230627 | 155800 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 167 | 20230627 | 155700 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 168 | 20230627 | 155600 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 169 | 20230627 | 155500 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 170 | 20230627 | 155400 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 171 | 20230627 | 155300 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 172 | 20230627 | 155200 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 173 | 20230627 | 155100 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 174 | 20230627 | 155000 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 175 | 20230627 | 154900 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 176 | 20230627 | 154800 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 177 | 20230627 | 154700 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 178 | 20230627 | 154600 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 179 | 20230627 | 154500 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 180 | 20230627 | 154400 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 181 | 20230627 | 154300 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 182 | 20230627 | 154200 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 35859 |
| 183 | 20230627 | 154100 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 184 | 20230627 | 154000 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 185 | 20230627 | 153900 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 186 | 20230627 | 153800 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 187 | 20230627 | 153700 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 188 | 20230627 | 153600 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 189 | 20230627 | 153500 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 190 | 20230627 | 153400 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 191 | 20230627 | 153300 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 192 | 20230627 | 153200 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 193 | 20230627 | 153100 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 194 | 20230627 | 153000 | 164013357000 | 206000 | 206000 | 206000 | 206000 | 35859 |
| 195 | 20230627 | 152900 | 156626403000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 196 | 20230627 | 152800 | 156626403000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 197 | 20230627 | 152700 | 156626403000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 198 | 20230627 | 152600 | 156626403000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 199 | 20230627 | 152500 | 156626403000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 200 | 20230627 | 152400 | 156626403000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 201 | 20230627 | 152300 | 156626403000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 202 | 20230627 | 152200 | 156626403000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 203 | 20230627 | 152100 | 156626403000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 204 | 20230627 | 152000 | 156626403000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 205 | 20230627 | 151900 | 156626403000 | 206000 | 206000 | 206000 | 205500 | 2082 |
| 206 | 20230627 | 151800 | 156197662500 | 206000 | 206000 | 206000 | 205500 | 1606 |
| 207 | 20230627 | 151700 | 155867369000 | 205500 | 206000 | 206000 | 205500 | 1329 |
| 208 | 20230627 | 151600 | 155593674500 | 206000 | 205500 | 206000 | 205500 | 1097 |
| 209 | 20230627 | 151500 | 155367901500 | 206000 | 206000 | 206000 | 205500 | 5617 |
| 210 | 20230627 | 151400 | 154211217500 | 206000 | 205500 | 206000 | 205500 | 2573 |
| 211 | 20230627 | 151300 | 153682012500 | 206000 | 206000 | 206000 | 205500 | 3125 |
| 212 | 20230627 | 151200 | 153038783500 | 206000 | 206000 | 206000 | 205500 | 2595 |
| 213 | 20230627 | 151100 | 152504671500 | 205500 | 206000 | 206000 | 205500 | 1406 |
| 214 | 20230627 | 151000 | 152215333500 | 206000 | 206000 | 206000 | 205500 | 785 |
| 215 | 20230627 | 150900 | 152053847000 | 206000 | 206000 | 206000 | 205500 | 1127 |
| 216 | 20230627 | 150800 | 151821911000 | 206000 | 206000 | 206000 | 205500 | 1293 |
| 217 | 20230627 | 150700 | 151555675500 | 206000 | 206000 | 206000 | 205500 | 1006 |
| 218 | 20230627 | 150600 | 151348537500 | 206000 | 205500 | 206000 | 205500 | 1005 |
| 219 | 20230627 | 150500 | 151141623500 | 206000 | 206000 | 206000 | 205500 | 1135 |
| 220 | 20230627 | 150400 | 150908005500 | 206000 | 205500 | 206000 | 205000 | 3133 |
| 221 | 20230627 | 150300 | 150264002500 | 205500 | 205000 | 205500 | 205000 | 5615 |
| 222 | 20230627 | 150200 | 149110171000 | 205500 | 205500 | 205500 | 205000 | 2746 |
| 223 | 20230627 | 150100 | 148545997000 | 205500 | 205500 | 205500 | 205000 | 1357 |
| 224 | 20230627 | 150000 | 148267204500 | 205000 | 205500 | 205500 | 205000 | 1280 |
| 225 | 20230627 | 145900 | 148004217000 | 205500 | 205500 | 205500 | 205000 | 3236 |
| 226 | 20230627 | 145800 | 147339446000 | 205000 | 205500 | 205500 | 205000 | 1752 |
| 227 | 20230627 | 145700 | 146979495000 | 205000 | 205500 | 205500 | 205000 | 1118 |
| 228 | 20230627 | 145600 | 146749852500 | 205500 | 205000 | 205500 | 205000 | 929 |
| 229 | 20230627 | 145500 | 146559011500 | 205500 | 205500 | 205500 | 205000 | 2441 |
| 230 | 20230627 | 145400 | 146057592000 | 205500 | 205000 | 205500 | 205000 | 4086 |
| 231 | 20230627 | 145300 | 145217961000 | 205500 | 205500 | 205500 | 205000 | 2744 |
| 232 | 20230627 | 145200 | 144654148000 | 205500 | 205500 | 205500 | 205000 | 970 |
| 233 | 20230627 | 145100 | 144454859500 | 205500 | 205500 | 205500 | 205000 | 1202 |
| 234 | 20230627 | 145000 | 144207884500 | 205500 | 205500 | 205500 | 205000 | 1308 |
| 235 | 20230627 | 144900 | 143939126500 | 205000 | 205500 | 205500 | 205000 | 1414 |
| 236 | 20230627 | 144800 | 143648628500 | 205500 | 205000 | 205500 | 205000 | 3655 |
| 237 | 20230627 | 144700 | 142898715500 | 205000 | 205000 | 205500 | 204500 | 7344 |
| 238 | 20230627 | 144600 | 141393192000 | 205000 | 205000 | 205000 | 204500 | 1103 |
| 239 | 20230627 | 144500 | 141167102500 | 205000 | 205000 | 205000 | 204500 | 2023 |
| 240 | 20230627 | 144400 | 140752430000 | 205000 | 204500 | 205000 | 204500 | 786 |
| 241 | 20230627 | 144300 | 140591345500 | 205000 | 205000 | 205000 | 204500 | 911 |
| 242 | 20230627 | 144200 | 140404617000 | 205000 | 205000 | 205000 | 204500 | 1036 |
| 243 | 20230627 | 144100 | 140192318500 | 205000 | 204500 | 205000 | 204500 | 599 |
| 244 | 20230627 | 144000 | 140069568000 | 204500 | 205000 | 205000 | 204500 | 907 |
| 245 | 20230627 | 143900 | 139883718500 | 205000 | 205000 | 205000 | 204500 | 602 |
| 246 | 20230627 | 143800 | 139760355500 | 205000 | 204500 | 205000 | 204500 | 616 |
| 247 | 20230627 | 143700 | 139634128500 | 205000 | 205000 | 205000 | 204500 | 534 |
| 248 | 20230627 | 143600 | 139524702000 | 205000 | 205000 | 205000 | 204500 | 670 |
| 249 | 20230627 | 143500 | 139387413500 | 205000 | 205000 | 205000 | 204500 | 706 |
| 250 | 20230627 | 143400 | 139242758500 | 205000 | 205000 | 205000 | 204500 | 583 |
| 251 | 20230627 | 143300 | 139123268500 | 205000 | 205000 | 205500 | 204500 | 8892 |
| 252 | 20230627 | 143200 | 137300381500 | 205500 | 205500 | 205500 | 205000 | 830 |
| 253 | 20230627 | 143100 | 137129868000 | 205500 | 205000 | 205500 | 205000 | 842 |
| 254 | 20230627 | 143000 | 136956979500 | 205000 | 205500 | 205500 | 205000 | 684 |
| 255 | 20230627 | 142900 | 136816464500 | 205000 | 205000 | 205500 | 205000 | 990 |
| 256 | 20230627 | 142800 | 136613091500 | 205000 | 205000 | 205500 | 205000 | 786 |
| 257 | 20230627 | 142700 | 136451726000 | 205000 | 205000 | 205500 | 205000 | 1054 |
| 258 | 20230627 | 142600 | 136235156000 | 205500 | 205500 | 205500 | 205000 | 2969 |
| 259 | 20230627 | 142500 | 135625160000 | 205500 | 205500 | 205500 | 205000 | 1859 |
| 260 | 20230627 | 142400 | 135243172000 | 205500 | 205500 | 205500 | 205000 | 3164 |
| 261 | 20230627 | 142300 | 134593042000 | 205500 | 205000 | 205500 | 205000 | 1829 |
| 262 | 20230627 | 142200 | 134217253500 | 205500 | 205000 | 205500 | 205000 | 2210 |
| 263 | 20230627 | 142100 | 133763568000 | 205500 | 205500 | 205500 | 205000 | 2823 |
| 264 | 20230627 | 142000 | 133184082000 | 205500 | 204500 | 205500 | 204500 | 2020 |
| 265 | 20230627 | 141900 | 132769485500 | 205000 | 205500 | 205500 | 205000 | 14039 |
| 266 | 20230627 | 141800 | 129890885000 | 205000 | 205000 | 205500 | 205000 | 1578 |
| 267 | 20230627 | 141700 | 129567071500 | 205500 | 205500 | 205500 | 205000 | 1803 |
| 268 | 20230627 | 141600 | 129196618000 | 205000 | 205000 | 205500 | 205000 | 1183 |
| 269 | 20230627 | 141500 | 128953580000 | 205000 | 205500 | 205500 | 205000 | 803 |
| 270 | 20230627 | 141400 | 128788605500 | 205500 | 205500 | 205500 | 205000 | 831 |
| 271 | 20230627 | 141300 | 128617857000 | 205500 | 205500 | 205500 | 205000 | 877 |
| 272 | 20230627 | 141200 | 128437677500 | 205500 | 205000 | 205500 | 205000 | 1020 |
| 273 | 20230627 | 141100 | 128228117500 | 205500 | 205000 | 205500 | 205000 | 1254 |
| 274 | 20230627 | 141000 | 127970466500 | 205000 | 205500 | 205500 | 205000 | 1128 |
| 275 | 20230627 | 140900 | 127738722500 | 205000 | 205000 | 205500 | 205000 | 842 |
| 276 | 20230627 | 140800 | 127565740000 | 205500 | 205500 | 205500 | 205000 | 1222 |
| 277 | 20230627 | 140700 | 127314735000 | 205500 | 205500 | 205500 | 205000 | 801 |
| 278 | 20230627 | 140600 | 127150191500 | 205500 | 205500 | 205500 | 205000 | 11608 |
| 279 | 20230627 | 140500 | 124764769500 | 205500 | 205500 | 205500 | 205000 | 1002 |
| 280 | 20230627 | 140400 | 124558886000 | 205500 | 205500 | 205500 | 205000 | 1849 |
| 281 | 20230627 | 140300 | 124179458000 | 205500 | 205500 | 205500 | 205000 | 1482 |
| 282 | 20230627 | 140200 | 123874929500 | 205500 | 205000 | 205500 | 204500 | 27344 |
| 283 | 20230627 | 140100 | 118268773500 | 205000 | 205000 | 205000 | 204500 | 33495 |
| 284 | 20230627 | 140000 | 111402355500 | 205000 | 204500 | 205000 | 204500 | 1079 |
| 285 | 20230627 | 135900 | 111181215000 | 204500 | 205000 | 205000 | 204500 | 1272 |
| 286 | 20230627 | 135800 | 110920582500 | 205000 | 205000 | 205000 | 204500 | 2234 |
| 287 | 20230627 | 135700 | 110462736500 | 205000 | 204500 | 205000 | 204500 | 1083 |
| 288 | 20230627 | 135600 | 110240884500 | 204500 | 205000 | 205000 | 204500 | 683 |
| 289 | 20230627 | 135500 | 110100956000 | 205000 | 205000 | 205000 | 204500 | 1892 |
| 290 | 20230627 | 135400 | 109713185000 | 204500 | 204500 | 205000 | 204500 | 1292 |
| 291 | 20230627 | 135300 | 109448515500 | 205000 | 205000 | 205000 | 204500 | 1057 |
| 292 | 20230627 | 135200 | 109232037000 | 205000 | 204500 | 205000 | 204500 | 848 |
| 293 | 20230627 | 135100 | 109058397000 | 205000 | 204500 | 205000 | 204000 | 44120 |
| 294 | 20230627 | 135000 | 100035801000 | 204000 | 204500 | 204500 | 204000 | 1366 |
| 295 | 20230627 | 134900 | 99756540000 | 204500 | 204500 | 204500 | 204000 | 724 |
| 296 | 20230627 | 134800 | 99608538500 | 204000 | 204500 | 204500 | 204000 | 360 |
| 297 | 20230627 | 134700 | 99534968000 | 204500 | 204500 | 204500 | 204000 | 505 |
| 298 | 20230627 | 134600 | 99431741500 | 204000 | 204000 | 204500 | 204000 | 862 |
| 299 | 20230627 | 134500 | 99255722500 | 204500 | 204500 | 204500 | 204000 | 917 |
| 300 | 20230627 | 134400 | 99068546000 | 204500 | 204500 | 204500 | 204000 | 551 |
| 301 | 20230627 | 134300 | 98955925500 | 204000 | 204500 | 204500 | 204000 | 685 |
| 302 | 20230627 | 134200 | 98816039000 | 204500 | 204500 | 204500 | 204000 | 354 |
| 303 | 20230627 | 134100 | 98743706000 | 204000 | 204500 | 204500 | 204000 | 1096 |
| 304 | 20230627 | 134000 | 98520005500 | 204500 | 204000 | 204500 | 204000 | 398 |
| 305 | 20230627 | 133900 | 98438666000 | 204500 | 204500 | 204500 | 204000 | 354 |
| 306 | 20230627 | 133800 | 98366375500 | 204000 | 204500 | 204500 | 204000 | 951 |
| 307 | 20230627 | 133700 | 98172240500 | 204000 | 204500 | 204500 | 204000 | 978 |
| 308 | 20230627 | 133600 | 97972609000 | 204000 | 204000 | 204500 | 204000 | 585 |
| 309 | 20230627 | 133500 | 97853143500 | 204500 | 204500 | 204500 | 204000 | 6344 |
| 310 | 20230627 | 133400 | 96558908500 | 204000 | 204500 | 204500 | 204000 | 491 |
| 311 | 20230627 | 133300 | 96458549500 | 204000 | 204500 | 204500 | 204000 | 379 |
| 312 | 20230627 | 133200 | 96381071000 | 204500 | 204500 | 204500 | 204000 | 1316 |
| 313 | 20230627 | 133100 | 96112394000 | 204000 | 204500 | 204500 | 204000 | 266 |
| 314 | 20230627 | 133000 | 96058006500 | 204500 | 204500 | 204500 | 204000 | 660 |
| 315 | 20230627 | 132900 | 95923168500 | 204000 | 204000 | 204500 | 204000 | 506 |
| 316 | 20230627 | 132800 | 95819754000 | 204000 | 204500 | 204500 | 204000 | 310 |
| 317 | 20230627 | 132700 | 95756403000 | 204500 | 204500 | 204500 | 204000 | 527 |
| 318 | 20230627 | 132600 | 95648703000 | 204500 | 204000 | 204500 | 204000 | 260 |
| 319 | 20230627 | 132500 | 95595563500 | 204000 | 204500 | 204500 | 204000 | 579 |
| 320 | 20230627 | 132400 | 95477264500 | 204500 | 204000 | 204500 | 204000 | 2503 |
| 321 | 20230627 | 132300 | 94965672500 | 204500 | 204500 | 204500 | 204000 | 283 |
| 322 | 20230627 | 132200 | 94907831500 | 204000 | 204000 | 204500 | 204000 | 782 |
| 323 | 20230627 | 132100 | 94748125500 | 204000 | 204500 | 204500 | 204000 | 373 |
| 324 | 20230627 | 132000 | 94671884000 | 204500 | 204500 | 204500 | 204000 | 323 |
| 325 | 20230627 | 131900 | 94605853000 | 204500 | 204500 | 204500 | 204000 | 737 |
| 326 | 20230627 | 131800 | 94455173500 | 204000 | 204500 | 204500 | 204000 | 536 |
| 327 | 20230627 | 131700 | 94345611000 | 204000 | 204500 | 204500 | 204000 | 259 |
| 328 | 20230627 | 131600 | 94292662000 | 204500 | 204000 | 204500 | 204000 | 369 |
| 329 | 20230627 | 131500 | 94217273000 | 204000 | 204500 | 204500 | 204000 | 438 |
| 330 | 20230627 | 131400 | 94127816500 | 204500 | 204500 | 204500 | 204000 | 412 |
| 331 | 20230627 | 131300 | 94043598500 | 204000 | 204000 | 204500 | 204000 | 304 |
| 332 | 20230627 | 131200 | 93981466500 | 204000 | 204500 | 204500 | 204000 | 418 |
| 333 | 20230627 | 131100 | 93896004000 | 204500 | 204500 | 204500 | 204000 | 295 |
| 334 | 20230627 | 131000 | 93835692500 | 204000 | 204500 | 204500 | 204000 | 320 |
| 335 | 20230627 | 130900 | 93770283000 | 204000 | 204000 | 204500 | 204000 | 226 |
| 336 | 20230627 | 130800 | 93724127000 | 204000 | 204500 | 204500 | 204000 | 362 |
| 337 | 20230627 | 130700 | 93650146500 | 204500 | 204000 | 204500 | 204000 | 653 |
| 338 | 20230627 | 130600 | 93516812000 | 204500 | 204500 | 204500 | 204000 | 1011 |
| 339 | 20230627 | 130500 | 93310086000 | 204000 | 204500 | 204500 | 204000 | 240 |
| 340 | 20230627 | 130400 | 93261073000 | 204500 | 204000 | 204500 | 204000 | 255 |
| 341 | 20230627 | 130300 | 93208985500 | 204000 | 204000 | 204500 | 204000 | 759 |
| 342 | 20230627 | 130200 | 93054057000 | 204000 | 204000 | 204500 | 204000 | 100 |
| 343 | 20230627 | 130100 | 93033647500 | 204500 | 204500 | 204500 | 204000 | 1820 |
| 344 | 20230627 | 130000 | 92661491000 | 204000 | 204500 | 204500 | 204000 | 303 |
| 345 | 20230627 | 125900 | 92599573500 | 204000 | 204000 | 204500 | 204000 | 194 |
| 346 | 20230627 | 125800 | 92559935000 | 204000 | 204500 | 204500 | 204000 | 776 |
| 347 | 20230627 | 125700 | 92401579000 | 204000 | 204000 | 204500 | 204000 | 1626 |
| 348 | 20230627 | 125600 | 92069781000 | 204000 | 204000 | 204500 | 204000 | 254 |
| 349 | 20230627 | 125500 | 92017874500 | 204000 | 204000 | 204500 | 204000 | 400 |
| 350 | 20230627 | 125400 | 91936172500 | 204500 | 204500 | 204500 | 204000 | 655 |
| 351 | 20230627 | 125300 | 91802271500 | 204000 | 204000 | 204500 | 204000 | 354 |
| 352 | 20230627 | 125200 | 91729898000 | 204500 | 204000 | 204500 | 204000 | 728 |
| 353 | 20230627 | 125100 | 91581282500 | 204000 | 204000 | 204500 | 204000 | 448 |
| 354 | 20230627 | 125000 | 91489841000 | 204500 | 204000 | 204500 | 204000 | 361 |
| 355 | 20230627 | 124900 | 91416153000 | 204500 | 204000 | 204500 | 204000 | 307 |
| 356 | 20230627 | 124800 | 91353392000 | 204000 | 204000 | 204500 | 204000 | 175 |
| 357 | 20230627 | 124700 | 91317632000 | 204500 | 204000 | 204500 | 204000 | 514 |
| 358 | 20230627 | 124600 | 91212710000 | 204500 | 204000 | 204500 | 204000 | 216 |
| 359 | 20230627 | 124500 | 91168576500 | 204000 | 204500 | 204500 | 204000 | 319 |
| 360 | 20230627 | 124400 | 91103414000 | 204500 | 204000 | 204500 | 204000 | 218 |
| 361 | 20230627 | 124300 | 91058885000 | 204000 | 204000 | 204500 | 204000 | 619 |
| 362 | 20230627 | 124200 | 90932591000 | 204000 | 204000 | 204500 | 203500 | 851 |
| 363 | 20230627 | 124100 | 90758955500 | 204000 | 204000 | 204000 | 203500 | 585 |
| 364 | 20230627 | 124000 | 90639621500 | 204000 | 204000 | 204000 | 203500 | 579 |
| 365 | 20230627 | 123900 | 90521526000 | 204000 | 203500 | 204500 | 203500 | 12266 |
| 366 | 20230627 | 123800 | 88019253500 | 204000 | 204000 | 204000 | 203500 | 293 |
| 367 | 20230627 | 123700 | 87959503500 | 204000 | 203500 | 204000 | 203500 | 780 |
| 368 | 20230627 | 123600 | 87800708500 | 204000 | 203500 | 204000 | 203500 | 310 |
| 369 | 20230627 | 123500 | 87737481500 | 204000 | 203500 | 204000 | 203500 | 515 |
| 370 | 20230627 | 123400 | 87632456000 | 204000 | 203500 | 204000 | 203500 | 522 |
| 371 | 20230627 | 123300 | 87525990000 | 204000 | 204000 | 204000 | 203500 | 219 |
| 372 | 20230627 | 123200 | 87481339000 | 204000 | 204000 | 204000 | 203500 | 227 |
| 373 | 20230627 | 123100 | 87435044500 | 204000 | 204000 | 204000 | 203500 | 738 |
| 374 | 20230627 | 123000 | 87284529500 | 204000 | 204000 | 204000 | 203500 | 645 |
| 375 | 20230627 | 122900 | 87152974000 | 204000 | 204000 | 204000 | 203500 | 303 |
| 376 | 20230627 | 122800 | 87091173500 | 203500 | 204000 | 204000 | 203500 | 179 |
| 377 | 20230627 | 122700 | 87054670500 | 203500 | 204000 | 204000 | 203500 | 360 |
| 378 | 20230627 | 122600 | 86981247500 | 203500 | 204000 | 204000 | 203500 | 194 |
| 379 | 20230627 | 122500 | 86941707000 | 203500 | 203500 | 204000 | 203500 | 365 |
| 380 | 20230627 | 122400 | 86867260500 | 204000 | 203500 | 204000 | 203500 | 1565 |
| 381 | 20230627 | 122300 | 86548027500 | 203500 | 204000 | 204000 | 203500 | 558 |
| 382 | 20230627 | 122200 | 86434286500 | 204000 | 203500 | 204000 | 203500 | 1742 |
| 383 | 20230627 | 122100 | 86079545000 | 204000 | 203500 | 204000 | 203500 | 424 |
| 384 | 20230627 | 122000 | 85993065500 | 204000 | 204000 | 204000 | 203500 | 817 |
| 385 | 20230627 | 121900 | 85826437000 | 204000 | 204000 | 204000 | 203500 | 862 |
| 386 | 20230627 | 121800 | 85650604500 | 204000 | 203500 | 204000 | 203500 | 320 |
| 387 | 20230627 | 121700 | 85585368500 | 204000 | 204000 | 204000 | 203500 | 870 |
| 388 | 20230627 | 121600 | 85408236000 | 204000 | 204000 | 204000 | 203500 | 414 |
| 389 | 20230627 | 121500 | 85323797000 | 204000 | 203500 | 204000 | 203500 | 494 |
| 390 | 20230627 | 121400 | 85223059500 | 204000 | 203500 | 204000 | 203500 | 730 |
| 391 | 20230627 | 121300 | 85074203000 | 204000 | 203500 | 204000 | 203500 | 225 |
| 392 | 20230627 | 121200 | 85028335000 | 204000 | 204000 | 204000 | 203500 | 387 |
| 393 | 20230627 | 121100 | 84949397500 | 204000 | 204000 | 204000 | 203500 | 275 |
| 394 | 20230627 | 121000 | 84893388500 | 204000 | 204000 | 204000 | 203500 | 142 |
| 395 | 20230627 | 120900 | 84864426500 | 204000 | 203500 | 204000 | 203500 | 212 |
| 396 | 20230627 | 120800 | 84821204000 | 204000 | 203500 | 204000 | 203500 | 377 |
| 397 | 20230627 | 120700 | 84744334000 | 204000 | 204000 | 204000 | 203500 | 149 |
| 398 | 20230627 | 120600 | 84713968000 | 203500 | 203500 | 204000 | 203500 | 302 |
| 399 | 20230627 | 120500 | 84652411500 | 203500 | 204000 | 204000 | 203500 | 589 |
| 400 | 20230627 | 120400 | 84532382500 | 204000 | 204000 | 204000 | 203500 | 223 |
| 401 | 20230627 | 120300 | 84486908000 | 204000 | 203500 | 204000 | 203500 | 609 |
| 402 | 20230627 | 120200 | 84362857000 | 204000 | 204000 | 204000 | 203500 | 185 |
| 403 | 20230627 | 120100 | 84325181000 | 204000 | 204000 | 204000 | 203500 | 413 |
| 404 | 20230627 | 120000 | 84240941000 | 204000 | 203500 | 204000 | 203500 | 142 |
| 405 | 20230627 | 115900 | 84212024000 | 203500 | 203500 | 204000 | 203500 | 277 |
| 406 | 20230627 | 115800 | 84155600500 | 203500 | 204000 | 204000 | 203500 | 143 |
| 407 | 20230627 | 115700 | 84126442500 | 204000 | 203500 | 204000 | 203500 | 810 |
| 408 | 20230627 | 115600 | 83961561500 | 203500 | 203500 | 204000 | 203500 | 81 |
| 409 | 20230627 | 115500 | 83945065500 | 203500 | 204000 | 204000 | 203500 | 405 |
| 410 | 20230627 | 115400 | 83862600500 | 204000 | 204000 | 204000 | 203500 | 369 |
| 411 | 20230627 | 115300 | 83787395000 | 204000 | 203500 | 204000 | 203500 | 783 |
| 412 | 20230627 | 115200 | 83627899000 | 203500 | 203500 | 204000 | 203500 | 212 |
| 413 | 20230627 | 115100 | 83584685000 | 203500 | 204000 | 204000 | 203500 | 314 |
| 414 | 20230627 | 115000 | 83520640500 | 204000 | 204000 | 204500 | 204000 | 5847 |
| 415 | 20230627 | 114900 | 82327766500 | 204500 | 204500 | 204500 | 204000 | 297 |
| 416 | 20230627 | 114800 | 82267132500 | 204000 | 204500 | 204500 | 204000 | 219 |
| 417 | 20230627 | 114700 | 82222386500 | 204000 | 204000 | 204500 | 204000 | 177 |
| 418 | 20230627 | 114600 | 82186214500 | 204000 | 204500 | 204500 | 204000 | 309 |
| 419 | 20230627 | 114500 | 82123087500 | 204000 | 204000 | 204500 | 204000 | 154 |
| 420 | 20230627 | 114400 | 82091632000 | 204000 | 204000 | 204500 | 204000 | 648 |
| 421 | 20230627 | 114300 | 81959378000 | 204000 | 204000 | 204500 | 204000 | 362 |
| 422 | 20230627 | 114200 | 81885467500 | 204000 | 204500 | 204500 | 204000 | 387 |
| 423 | 20230627 | 114100 | 81806431000 | 204500 | 204000 | 204500 | 204000 | 475 |
| 424 | 20230627 | 114000 | 81709517500 | 204000 | 204500 | 204500 | 204000 | 317 |
| 425 | 20230627 | 113900 | 81644716500 | 204000 | 204500 | 204500 | 204000 | 360 |
| 426 | 20230627 | 113800 | 81571190000 | 204000 | 204500 | 204500 | 204000 | 164 |
| 427 | 20230627 | 113700 | 81537673000 | 204000 | 204000 | 204500 | 204000 | 200 |
| 428 | 20230627 | 113600 | 81496858000 | 204500 | 204000 | 204500 | 204000 | 441 |
| 429 | 20230627 | 113500 | 81406800500 | 204500 | 204000 | 204500 | 204000 | 106 |
| 430 | 20230627 | 113400 | 81385163500 | 204000 | 204000 | 204500 | 204000 | 4094 |
| 431 | 20230627 | 113300 | 80549975000 | 204500 | 204500 | 204500 | 204000 | 834 |
| 432 | 20230627 | 113200 | 80379754000 | 204500 | 204500 | 204500 | 204000 | 239 |
| 433 | 20230627 | 113100 | 80330925000 | 204500 | 204500 | 204500 | 204000 | 293 |
| 434 | 20230627 | 113000 | 80271016500 | 204500 | 204500 | 204500 | 204000 | 202 |
| 435 | 20230627 | 112900 | 80229738000 | 204000 | 204500 | 204500 | 204000 | 349 |
| 436 | 20230627 | 112800 | 80158484000 | 204000 | 204000 | 204500 | 204000 | 311 |
| 437 | 20230627 | 112700 | 80094927000 | 204000 | 204500 | 204500 | 204000 | 316 |
| 438 | 20230627 | 112600 | 80030387500 | 204500 | 204000 | 204500 | 204000 | 86 |
| 439 | 20230627 | 112500 | 80012823000 | 204500 | 204500 | 204500 | 204000 | 428 |
| 440 | 20230627 | 112400 | 79925405000 | 204000 | 204500 | 204500 | 204000 | 124 |
| 441 | 20230627 | 112300 | 79900077000 | 204500 | 204500 | 204500 | 204000 | 166 |
| 442 | 20230627 | 112200 | 79866140500 | 204000 | 204500 | 204500 | 204000 | 181 |
| 443 | 20230627 | 112100 | 79829213000 | 204000 | 204000 | 204500 | 204000 | 512 |
| 444 | 20230627 | 112000 | 79724664500 | 204500 | 204500 | 204500 | 204000 | 278 |
| 445 | 20230627 | 111900 | 79667909000 | 204000 | 204500 | 204500 | 204000 | 847 |
| 446 | 20230627 | 111800 | 79495100500 | 204500 | 204000 | 204500 | 204000 | 326 |
| 447 | 20230627 | 111700 | 79428463500 | 204000 | 204500 | 204500 | 204000 | 189 |
| 448 | 20230627 | 111600 | 79389844000 | 204500 | 204000 | 204500 | 203500 | 2478 |
| 449 | 20230627 | 111500 | 78884335500 | 204000 | 204500 | 204500 | 203500 | 11691 |
| 450 | 20230627 | 111400 | 76499284000 | 204000 | 204500 | 204500 | 204000 | 1192 |
| 451 | 20230627 | 111300 | 76255850000 | 204500 | 204500 | 204500 | 204000 | 464 |
| 452 | 20230627 | 111200 | 76160977000 | 204500 | 204500 | 204500 | 204000 | 1115 |
| 453 | 20230627 | 111100 | 75932997500 | 204000 | 204500 | 204500 | 204000 | 478 |
| 454 | 20230627 | 111000 | 75835285500 | 204500 | 204500 | 204500 | 204000 | 621 |
| 455 | 20230627 | 110900 | 75708347500 | 204000 | 204000 | 204500 | 204000 | 442 |
| 456 | 20230627 | 110800 | 75617977500 | 204000 | 204500 | 204500 | 204000 | 1846 |
| 457 | 20230627 | 110700 | 75240561000 | 204500 | 204000 | 204500 | 204000 | 1484 |
| 458 | 20230627 | 110600 | 74937254000 | 204500 | 204000 | 204500 | 204000 | 466 |
| 459 | 20230627 | 110500 | 74841989500 | 204500 | 204500 | 204500 | 204000 | 726 |
| 460 | 20230627 | 110400 | 74693577500 | 204000 | 204500 | 204500 | 204000 | 334 |
| 461 | 20230627 | 110300 | 74625339000 | 204500 | 204500 | 204500 | 204000 | 709 |
| 462 | 20230627 | 110200 | 74480511500 | 204500 | 204500 | 204500 | 204000 | 1165 |
| 463 | 20230627 | 110100 | 74242736000 | 204500 | 204500 | 204500 | 204000 | 839 |
| 464 | 20230627 | 110000 | 74071297500 | 204500 | 204000 | 204500 | 203500 | 25391 |
| 465 | 20230627 | 105900 | 68891517500 | 204000 | 204000 | 204000 | 203500 | 6970 |
| 466 | 20230627 | 105800 | 67469654500 | 204000 | 204000 | 204000 | 203500 | 907 |
| 467 | 20230627 | 105700 | 67284720500 | 204000 | 204000 | 204000 | 203500 | 453 |
| 468 | 20230627 | 105600 | 67192340500 | 204000 | 203500 | 204000 | 203500 | 132 |
| 469 | 20230627 | 105500 | 67165440000 | 204000 | 203500 | 204000 | 203500 | 632 |
| 470 | 20230627 | 105400 | 67036735000 | 203500 | 203500 | 204000 | 203500 | 181 |
| 471 | 20230627 | 105300 | 66999844500 | 203500 | 203500 | 204000 | 203500 | 601 |
| 472 | 20230627 | 105200 | 66877495000 | 203500 | 204000 | 204000 | 203500 | 197 |
| 473 | 20230627 | 105100 | 66837339000 | 203500 | 203500 | 204000 | 203500 | 1564 |
| 474 | 20230627 | 105000 | 66518910000 | 204000 | 203500 | 204000 | 203500 | 533 |
| 475 | 20230627 | 104900 | 66410328500 | 203500 | 204000 | 204000 | 203500 | 324 |
| 476 | 20230627 | 104800 | 66344277500 | 203500 | 204000 | 204000 | 203500 | 741 |
| 477 | 20230627 | 104700 | 66193309000 | 203500 | 204000 | 204000 | 203500 | 1190 |
| 478 | 20230627 | 104600 | 65951014500 | 203500 | 204000 | 204000 | 203500 | 872 |
| 479 | 20230627 | 104500 | 65773235000 | 204000 | 204000 | 204000 | 203500 | 1755 |
| 480 | 20230627 | 104400 | 65415297000 | 204000 | 203500 | 204000 | 203500 | 1588 |
| 481 | 20230627 | 104300 | 65091385500 | 204000 | 203500 | 204000 | 203500 | 1005 |
| 482 | 20230627 | 104200 | 64886605000 | 203500 | 203500 | 204000 | 203500 | 769 |
| 483 | 20230627 | 104100 | 64729833500 | 204000 | 204000 | 204000 | 203500 | 368 |
| 484 | 20230627 | 104000 | 64654804000 | 204000 | 203500 | 204000 | 203000 | 10095 |
| 485 | 20230627 | 103900 | 62600356000 | 203500 | 203500 | 203500 | 203000 | 351 |
| 486 | 20230627 | 103800 | 62528954500 | 203000 | 203000 | 203500 | 203000 | 562 |
| 487 | 20230627 | 103700 | 62414688000 | 203000 | 203500 | 203500 | 203000 | 800 |
| 488 | 20230627 | 103600 | 62252158500 | 203500 | 203000 | 203500 | 203000 | 977 |
| 489 | 20230627 | 103500 | 62053393500 | 203000 | 203000 | 203500 | 203000 | 651 |
| 490 | 20230627 | 103400 | 61921152000 | 203500 | 203500 | 203500 | 203000 | 589 |
| 491 | 20230627 | 103300 | 61801530000 | 203500 | 203500 | 203500 | 203000 | 314 |
| 492 | 20230627 | 103200 | 61737655000 | 203500 | 203500 | 203500 | 203000 | 423 |
| 493 | 20230627 | 103100 | 61651737500 | 203000 | 203000 | 203500 | 203000 | 500 |
| 494 | 20230627 | 103000 | 61550143000 | 203500 | 203000 | 203500 | 203000 | 310 |
| 495 | 20230627 | 102900 | 61487100000 | 203500 | 203500 | 203500 | 203000 | 374 |
| 496 | 20230627 | 102800 | 61411017000 | 203500 | 203000 | 203500 | 203000 | 607 |
| 497 | 20230627 | 102700 | 61287600000 | 203500 | 203500 | 204000 | 203000 | 1070 |
| 498 | 20230627 | 102600 | 61069820500 | 204000 | 203500 | 204000 | 203500 | 2428 |
| 499 | 20230627 | 102500 | 60575078500 | 203500 | 203500 | 204000 | 203500 | 2640 |
| 500 | 20230627 | 102400 | 60037771000 | 203500 | 203500 | 204000 | 203500 | 2437 |
| 501 | 20230627 | 102300 | 59541796000 | 203500 | 204000 | 204000 | 203500 | 1460 |
| 502 | 20230627 | 102200 | 59244457500 | 203500 | 204000 | 204000 | 203500 | 649 |
| 503 | 20230627 | 102100 | 59112217500 | 203500 | 204000 | 204000 | 203500 | 1012 |
| 504 | 20230627 | 102000 | 58906111500 | 204000 | 203500 | 204000 | 203500 | 392 |
| 505 | 20230627 | 101900 | 58826219500 | 203500 | 204000 | 204000 | 203500 | 226 |
| 506 | 20230627 | 101800 | 58780135000 | 204000 | 204000 | 204000 | 203500 | 422 |
| 507 | 20230627 | 101700 | 58694162000 | 203500 | 204000 | 204000 | 203500 | 712 |
| 508 | 20230627 | 101600 | 58549232000 | 203500 | 204000 | 204000 | 203500 | 465 |
| 509 | 20230627 | 101500 | 58454516500 | 204000 | 204000 | 204000 | 203500 | 2081 |
| 510 | 20230627 | 101400 | 58030882500 | 203500 | 204000 | 204000 | 203500 | 468 |
| 511 | 20230627 | 101300 | 57935449000 | 204000 | 203500 | 204000 | 203500 | 198 |
| 512 | 20230627 | 101200 | 57895080000 | 204000 | 203500 | 204000 | 203500 | 942 |
| 513 | 20230627 | 101100 | 57703136000 | 204000 | 204000 | 204000 | 203500 | 587 |
| 514 | 20230627 | 101000 | 57583586500 | 204000 | 203500 | 204000 | 203500 | 410 |
| 515 | 20230627 | 100900 | 57500070500 | 203500 | 203500 | 204000 | 203500 | 214 |
| 516 | 20230627 | 100800 | 57456445500 | 204000 | 203500 | 204000 | 203500 | 294 |
| 517 | 20230627 | 100700 | 57396490000 | 203500 | 203500 | 204000 | 203000 | 2208 |
| 518 | 20230627 | 100600 | 56947142500 | 203500 | 204000 | 204000 | 203500 | 1027 |
| 519 | 20230627 | 100500 | 56738044500 | 203500 | 203500 | 204000 | 203500 | 416 |
| 520 | 20230627 | 100400 | 56653283500 | 203500 | 203500 | 204000 | 203500 | 713 |
| 521 | 20230627 | 100300 | 56508095000 | 204000 | 204000 | 204000 | 203500 | 572 |
| 522 | 20230627 | 100200 | 56391626000 | 203500 | 204000 | 204000 | 203500 | 248 |
| 523 | 20230627 | 100100 | 56341125000 | 203500 | 203000 | 204000 | 203000 | 5337 |
| 524 | 20230627 | 100000 | 55255057500 | 203000 | 203500 | 203500 | 203000 | 458 |
| 525 | 20230627 | 095900 | 55162034000 | 203500 | 203500 | 203500 | 203000 | 449 |
| 526 | 20230627 | 095800 | 55070743000 | 203000 | 203000 | 203500 | 203000 | 554 |
| 527 | 20230627 | 095700 | 54958180000 | 203500 | 203500 | 203500 | 203000 | 457 |
| 528 | 20230627 | 095600 | 54865198000 | 203500 | 204000 | 204000 | 203500 | 8009 |
| 529 | 20230627 | 095500 | 53235296500 | 203500 | 204000 | 204000 | 203500 | 502 |
| 530 | 20230627 | 095400 | 53132952000 | 203500 | 203500 | 204000 | 203500 | 573 |
| 531 | 20230627 | 095300 | 53016157000 | 204000 | 203500 | 204000 | 203500 | 636 |
| 532 | 20230627 | 095200 | 52886491000 | 204000 | 203500 | 204000 | 203500 | 531 |
| 533 | 20230627 | 095100 | 52778262500 | 204000 | 204000 | 204000 | 203500 | 835 |
| 534 | 20230627 | 095000 | 52607985500 | 204000 | 204000 | 204000 | 203500 | 1376 |
| 535 | 20230627 | 094900 | 52327300000 | 204000 | 204000 | 204000 | 203500 | 12514 |
| 536 | 20230627 | 094800 | 49774590000 | 204000 | 203500 | 204000 | 203000 | 6873 |
| 537 | 20230627 | 094700 | 48375757000 | 203000 | 203500 | 203500 | 203000 | 760 |
| 538 | 20230627 | 094600 | 48221205500 | 203500 | 203500 | 203500 | 203000 | 1705 |
| 539 | 20230627 | 094500 | 47874803500 | 203000 | 203500 | 203500 | 203000 | 532 |
| 540 | 20230627 | 094400 | 47766623000 | 203000 | 203000 | 203500 | 203000 | 531 |
| 541 | 20230627 | 094300 | 47658699000 | 203500 | 203000 | 203500 | 203000 | 882 |
| 542 | 20230627 | 094200 | 47479455000 | 203500 | 203000 | 203500 | 203000 | 1025 |
| 543 | 20230627 | 094100 | 47271119000 | 203000 | 203000 | 203500 | 203000 | 6420 |
| 544 | 20230627 | 094000 | 45967354000 | 203500 | 203000 | 203500 | 203000 | 801 |
| 545 | 20230627 | 093900 | 45804426000 | 203000 | 203500 | 203500 | 203000 | 1469 |
| 546 | 20230627 | 093800 | 45505692000 | 203000 | 203500 | 203500 | 203000 | 1354 |
| 547 | 20230627 | 093700 | 45230264000 | 203500 | 203500 | 204000 | 203000 | 3825 |
| 548 | 20230627 | 093600 | 44451619000 | 204000 | 204000 | 204000 | 203500 | 1183 |
| 549 | 20230627 | 093500 | 44210486500 | 204000 | 204000 | 204000 | 203500 | 1398 |
| 550 | 20230627 | 093400 | 43925426500 | 204000 | 204000 | 204000 | 203500 | 1027 |
| 551 | 20230627 | 093300 | 43716040500 | 203500 | 204000 | 204000 | 203500 | 852 |
| 552 | 20230627 | 093200 | 43542251500 | 204000 | 203500 | 204000 | 203500 | 4712 |
| 553 | 20230627 | 093100 | 42581200000 | 204000 | 204000 | 204000 | 203500 | 1414 |
| 554 | 20230627 | 093000 | 42292935000 | 203500 | 203500 | 204000 | 203000 | 3379 |
| 555 | 20230627 | 092900 | 41605062500 | 203500 | 203500 | 204000 | 203000 | 4926 |
| 556 | 20230627 | 092800 | 40602311500 | 203500 | 203500 | 204000 | 203500 | 1009 |
| 557 | 20230627 | 092700 | 40396643500 | 204000 | 203500 | 204000 | 203500 | 1348 |
| 558 | 20230627 | 092600 | 40121951500 | 203500 | 203500 | 204000 | 203500 | 950 |
| 559 | 20230627 | 092500 | 39928264000 | 204000 | 204000 | 204500 | 203500 | 1815 |
| 560 | 20230627 | 092400 | 39558047000 | 204000 | 204000 | 204500 | 204000 | 3533 |
| 561 | 20230627 | 092300 | 38837024500 | 204000 | 204500 | 204500 | 204000 | 2841 |
| 562 | 20230627 | 092200 | 38257209500 | 204000 | 204500 | 204500 | 203500 | 12414 |
| 563 | 20230627 | 092100 | 35724316500 | 204500 | 204500 | 204500 | 204000 | 2166 |
| 564 | 20230627 | 092000 | 35281493500 | 204500 | 204500 | 205000 | 204000 | 13340 |
| 565 | 20230627 | 091900 | 32553456500 | 204500 | 205000 | 205000 | 204500 | 5196 |
| 566 | 20230627 | 091800 | 31489746000 | 205000 | 204000 | 205000 | 204000 | 19972 |
| 567 | 20230627 | 091700 | 27404837500 | 204000 | 204000 | 204500 | 203500 | 8928 |
| 568 | 20230627 | 091600 | 25583649000 | 204000 | 204000 | 204500 | 203500 | 10214 |
| 569 | 20230627 | 091500 | 23500288500 | 204000 | 204500 | 204500 | 203500 | 11003 |
| 570 | 20230627 | 091400 | 21255334000 | 204000 | 204000 | 204500 | 204000 | 3934 |
| 571 | 20230627 | 091300 | 20451845000 | 204500 | 203500 | 204500 | 203500 | 14724 |
| 572 | 20230627 | 091200 | 17448132000 | 203500 | 203000 | 204000 | 202500 | 23129 |
| 573 | 20230627 | 091100 | 12747612500 | 203000 | 201500 | 203000 | 201500 | 14249 |
| 574 | 20230627 | 091000 | 9863693000 | 202000 | 201500 | 202000 | 201500 | 2207 |
| 575 | 20230627 | 090900 | 9418078500 | 202000 | 202000 | 202000 | 201500 | 503 |
| 576 | 20230627 | 090800 | 9316613500 | 202000 | 202500 | 202500 | 201500 | 5069 |
| 577 | 20230627 | 090700 | 8292628000 | 202000 | 202500 | 202500 | 202000 | 888 |
| 578 | 20230627 | 090600 | 8112972000 | 202000 | 202000 | 202500 | 201500 | 5902 |
| 579 | 20230627 | 090500 | 6920553500 | 202000 | 201000 | 202500 | 201000 | 12115 |
| 580 | 20230627 | 090400 | 4476717000 | 201000 | 201500 | 201500 | 201000 | 4014 |
| 581 | 20230627 | 090300 | 3669894500 | 201000 | 201000 | 201500 | 201000 | 1220 |
| 582 | 20230627 | 090200 | 3424666000 | 201000 | 201500 | 202000 | 201000 | 8253 |
| 583 | 20230627 | 090100 | 1762454000 | 202000 | 201500 | 202000 | 201000 | 3010 |
| 584 | 20230627 | 090000 | 1155978500 | 201500 | 201000 | 202000 | 201000 | 5577 |