32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 184200 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 11308 |
| 3 | 20230627 | 184100 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 4 | 20230627 | 184000 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 5 | 20230627 | 183900 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 6 | 20230627 | 183800 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 7 | 20230627 | 183700 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 8 | 20230627 | 183600 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 9 | 20230627 | 183500 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 10 | 20230627 | 183400 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 11 | 20230627 | 183300 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 12 | 20230627 | 183200 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 13 | 20230627 | 183100 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 14 | 20230627 | 183000 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 15 | 20230627 | 182900 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 16 | 20230627 | 182800 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 17 | 20230627 | 182700 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 18 | 20230627 | 182600 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 19 | 20230627 | 182500 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 20 | 20230627 | 182400 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 21 | 20230627 | 182300 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 22 | 20230627 | 182200 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 23 | 20230627 | 182100 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 24 | 20230627 | 182000 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 25 | 20230627 | 181900 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 26 | 20230627 | 181800 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 27 | 20230627 | 181700 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 28 | 20230627 | 181600 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 29 | 20230627 | 181500 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 30 | 20230627 | 181400 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 31 | 20230627 | 181300 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 32 | 20230627 | 181200 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 11308 |
| 33 | 20230627 | 181100 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 34 | 20230627 | 181000 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 35 | 20230627 | 180900 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 36 | 20230627 | 180800 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 37 | 20230627 | 180700 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 38 | 20230627 | 180600 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 39 | 20230627 | 180500 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 40 | 20230627 | 180400 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 41 | 20230627 | 180300 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 42 | 20230627 | 180200 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 43 | 20230627 | 180100 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 44 | 20230627 | 180000 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 45 | 20230627 | 175900 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 46 | 20230627 | 175800 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 47 | 20230627 | 175700 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 48 | 20230627 | 175600 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 49 | 20230627 | 175500 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 50 | 20230627 | 175400 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 51 | 20230627 | 175300 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 52 | 20230627 | 175200 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 53 | 20230627 | 175100 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 54 | 20230627 | 175000 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 55 | 20230627 | 174900 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 56 | 20230627 | 174800 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 57 | 20230627 | 174700 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 58 | 20230627 | 174600 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 59 | 20230627 | 174500 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 60 | 20230627 | 174400 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 61 | 20230627 | 174300 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 62 | 20230627 | 174200 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 11308 |
| 63 | 20230627 | 174100 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 64 | 20230627 | 174000 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 65 | 20230627 | 173900 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 66 | 20230627 | 173800 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 67 | 20230627 | 173700 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 68 | 20230627 | 173600 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 69 | 20230627 | 173500 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 70 | 20230627 | 173400 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 71 | 20230627 | 173300 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 72 | 20230627 | 173200 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 73 | 20230627 | 173100 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 74 | 20230627 | 173000 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 75 | 20230627 | 172900 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 76 | 20230627 | 172800 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 77 | 20230627 | 172700 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 78 | 20230627 | 172600 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 79 | 20230627 | 172500 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 80 | 20230627 | 172400 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 81 | 20230627 | 172300 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 82 | 20230627 | 172200 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 83 | 20230627 | 172100 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 84 | 20230627 | 172000 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 85 | 20230627 | 171900 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 86 | 20230627 | 171800 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 87 | 20230627 | 171700 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 88 | 20230627 | 171600 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 89 | 20230627 | 171500 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 90 | 20230627 | 171400 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 91 | 20230627 | 171300 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 92 | 20230627 | 171200 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 11308 |
| 93 | 20230627 | 171100 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 94 | 20230627 | 171000 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 95 | 20230627 | 170900 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 96 | 20230627 | 170800 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 97 | 20230627 | 170700 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 98 | 20230627 | 170600 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 99 | 20230627 | 170500 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 100 | 20230627 | 170400 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 101 | 20230627 | 170300 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 102 | 20230627 | 170200 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 103 | 20230627 | 170100 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 104 | 20230627 | 170000 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 105 | 20230627 | 165900 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 106 | 20230627 | 165800 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 107 | 20230627 | 165700 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 108 | 20230627 | 165600 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 109 | 20230627 | 165500 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 110 | 20230627 | 165400 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 111 | 20230627 | 165300 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 112 | 20230627 | 165200 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 113 | 20230627 | 165100 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 114 | 20230627 | 165000 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 115 | 20230627 | 164900 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 116 | 20230627 | 164800 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 117 | 20230627 | 164700 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 118 | 20230627 | 164600 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 119 | 20230627 | 164500 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 120 | 20230627 | 164400 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 121 | 20230627 | 164300 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 122 | 20230627 | 164200 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 11308 |
| 123 | 20230627 | 164100 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 124 | 20230627 | 164000 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 125 | 20230627 | 163900 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 126 | 20230627 | 163800 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 127 | 20230627 | 163700 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 128 | 20230627 | 163600 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 129 | 20230627 | 163500 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 130 | 20230627 | 163400 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 131 | 20230627 | 163300 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 132 | 20230627 | 163200 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 133 | 20230627 | 163100 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 134 | 20230627 | 163000 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 135 | 20230627 | 162900 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 136 | 20230627 | 162800 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 137 | 20230627 | 162700 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 138 | 20230627 | 162600 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 139 | 20230627 | 162500 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 140 | 20230627 | 162400 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 141 | 20230627 | 162300 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 142 | 20230627 | 162200 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 143 | 20230627 | 162100 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 144 | 20230627 | 162000 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 145 | 20230627 | 161900 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 146 | 20230627 | 161800 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 147 | 20230627 | 161700 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 148 | 20230627 | 161600 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 149 | 20230627 | 161500 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 150 | 20230627 | 161400 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 151 | 20230627 | 161300 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 152 | 20230627 | 161200 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 11308 |
| 153 | 20230627 | 161100 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 154 | 20230627 | 161000 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 155 | 20230627 | 160900 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 156 | 20230627 | 160800 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 157 | 20230627 | 160700 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 158 | 20230627 | 160600 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 159 | 20230627 | 160500 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 160 | 20230627 | 160400 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 161 | 20230627 | 160300 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 162 | 20230627 | 160200 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 163 | 20230627 | 160100 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 164 | 20230627 | 160000 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 165 | 20230627 | 155900 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 166 | 20230627 | 155800 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 167 | 20230627 | 155700 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 168 | 20230627 | 155600 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 169 | 20230627 | 155500 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 170 | 20230627 | 155400 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 171 | 20230627 | 155300 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 172 | 20230627 | 155200 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 173 | 20230627 | 155100 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 174 | 20230627 | 155000 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 175 | 20230627 | 154900 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 176 | 20230627 | 154800 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 177 | 20230627 | 154700 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 178 | 20230627 | 154600 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 179 | 20230627 | 154500 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 180 | 20230627 | 154400 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 181 | 20230627 | 154300 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 182 | 20230627 | 154200 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 11308 |
| 183 | 20230627 | 154100 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 184 | 20230627 | 154000 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 185 | 20230627 | 153900 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 186 | 20230627 | 153800 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 187 | 20230627 | 153700 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 188 | 20230627 | 153600 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 189 | 20230627 | 153500 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 190 | 20230627 | 153400 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 191 | 20230627 | 153300 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 192 | 20230627 | 153200 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 193 | 20230627 | 153100 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 194 | 20230627 | 153000 | 36198454150 | 48300 | 48300 | 48300 | 48300 | 11308 |
| 195 | 20230627 | 152900 | 35652277750 | 48200 | 48200 | 48200 | 48200 | 0 |
| 196 | 20230627 | 152800 | 35652277750 | 48200 | 48200 | 48200 | 48200 | 0 |
| 197 | 20230627 | 152700 | 35652277750 | 48200 | 48200 | 48200 | 48200 | 0 |
| 198 | 20230627 | 152600 | 35652277750 | 48200 | 48200 | 48200 | 48200 | 0 |
| 199 | 20230627 | 152500 | 35652277750 | 48200 | 48200 | 48200 | 48200 | 0 |
| 200 | 20230627 | 152400 | 35652277750 | 48200 | 48200 | 48200 | 48200 | 0 |
| 201 | 20230627 | 152300 | 35652277750 | 48200 | 48200 | 48200 | 48200 | 0 |
| 202 | 20230627 | 152200 | 35652277750 | 48200 | 48200 | 48200 | 48200 | 0 |
| 203 | 20230627 | 152100 | 35652277750 | 48200 | 48200 | 48200 | 48200 | 0 |
| 204 | 20230627 | 152000 | 35652277750 | 48200 | 48200 | 48200 | 48200 | 0 |
| 205 | 20230627 | 151900 | 35652277750 | 48200 | 48200 | 48250 | 48150 | 1664 |
| 206 | 20230627 | 151800 | 35572057150 | 48250 | 48250 | 48250 | 48150 | 3531 |
| 207 | 20230627 | 151700 | 35401861300 | 48150 | 48200 | 48250 | 48150 | 2743 |
| 208 | 20230627 | 151600 | 35269670850 | 48250 | 48200 | 48250 | 48150 | 2274 |
| 209 | 20230627 | 151500 | 35160087850 | 48200 | 48150 | 48200 | 48100 | 2094 |
| 210 | 20230627 | 151400 | 35059299450 | 48150 | 48200 | 48250 | 48100 | 6505 |
| 211 | 20230627 | 151300 | 34746103950 | 48200 | 48200 | 48250 | 48150 | 5226 |
| 212 | 20230627 | 151200 | 34494400700 | 48200 | 48200 | 48250 | 48150 | 3575 |
| 213 | 20230627 | 151100 | 34322094750 | 48200 | 48250 | 48250 | 48200 | 3304 |
| 214 | 20230627 | 151000 | 34162784050 | 48200 | 48250 | 48250 | 48200 | 1929 |
| 215 | 20230627 | 150900 | 34069781150 | 48250 | 48250 | 48300 | 48200 | 1640 |
| 216 | 20230627 | 150800 | 33990679350 | 48250 | 48250 | 48300 | 48200 | 2301 |
| 217 | 20230627 | 150700 | 33879706900 | 48250 | 48250 | 48300 | 48200 | 3182 |
| 218 | 20230627 | 150600 | 33726190150 | 48250 | 48250 | 48300 | 48250 | 2825 |
| 219 | 20230627 | 150500 | 33589807100 | 48250 | 48250 | 48300 | 48250 | 1521 |
| 220 | 20230627 | 150400 | 33516410200 | 48250 | 48300 | 48350 | 48250 | 3029 |
| 221 | 20230627 | 150300 | 33370143550 | 48300 | 48300 | 48350 | 48300 | 2413 |
| 222 | 20230627 | 150200 | 33253579350 | 48350 | 48300 | 48350 | 48300 | 2450 |
| 223 | 20230627 | 150100 | 33135201150 | 48300 | 48350 | 48350 | 48300 | 1659 |
| 224 | 20230627 | 150000 | 33055056950 | 48400 | 48400 | 48400 | 48350 | 4014 |
| 225 | 20230627 | 145900 | 32860971350 | 48350 | 48400 | 48400 | 48350 | 1252 |
| 226 | 20230627 | 145800 | 32800407150 | 48400 | 48400 | 48450 | 48350 | 4503 |
| 227 | 20230627 | 145700 | 32582461750 | 48450 | 48400 | 48450 | 48400 | 1210 |
| 228 | 20230627 | 145600 | 32523873900 | 48450 | 48450 | 48450 | 48400 | 302 |
| 229 | 20230627 | 145500 | 32509245150 | 48450 | 48400 | 48450 | 48400 | 212 |
| 230 | 20230627 | 145400 | 32498974600 | 48450 | 48400 | 48450 | 48400 | 703 |
| 231 | 20230627 | 145300 | 32464938400 | 48450 | 48500 | 48500 | 48400 | 531 |
| 232 | 20230627 | 145200 | 32439228100 | 48500 | 48500 | 48500 | 48450 | 731 |
| 233 | 20230627 | 145100 | 32403809900 | 48450 | 48450 | 48500 | 48450 | 505 |
| 234 | 20230627 | 145000 | 32379342100 | 48450 | 48500 | 48500 | 48450 | 139 |
| 235 | 20230627 | 144900 | 32372607100 | 48450 | 48450 | 48500 | 48450 | 1250 |
| 236 | 20230627 | 144800 | 32312041650 | 48500 | 48500 | 48500 | 48450 | 419 |
| 237 | 20230627 | 144700 | 32291736700 | 48500 | 48500 | 48500 | 48450 | 1055 |
| 238 | 20230627 | 144600 | 32240569350 | 48450 | 48450 | 48500 | 48450 | 308 |
| 239 | 20230627 | 144500 | 32225646550 | 48450 | 48500 | 48500 | 48450 | 630 |
| 240 | 20230627 | 144400 | 32195121700 | 48500 | 48450 | 48500 | 48450 | 3508 |
| 241 | 20230627 | 144300 | 32025159050 | 48450 | 48500 | 48500 | 48450 | 39 |
| 242 | 20230627 | 144200 | 32023269200 | 48450 | 48450 | 48500 | 48450 | 299 |
| 243 | 20230627 | 144100 | 32008780900 | 48500 | 48500 | 48500 | 48450 | 403 |
| 244 | 20230627 | 144000 | 31989247750 | 48500 | 48550 | 48550 | 48450 | 3363 |
| 245 | 20230627 | 143900 | 31826030700 | 48600 | 48600 | 48600 | 48550 | 137 |
| 246 | 20230627 | 143800 | 31819375100 | 48550 | 48600 | 48650 | 48550 | 994 |
| 247 | 20230627 | 143700 | 31771065350 | 48600 | 48650 | 48650 | 48600 | 2128 |
| 248 | 20230627 | 143600 | 31667625500 | 48650 | 48700 | 48750 | 48650 | 4181 |
| 249 | 20230627 | 143500 | 31464088850 | 48700 | 48650 | 48700 | 48650 | 1069 |
| 250 | 20230627 | 143400 | 31412028850 | 48700 | 48650 | 48700 | 48650 | 141 |
| 251 | 20230627 | 143300 | 31405167950 | 48650 | 48700 | 48700 | 48650 | 611 |
| 252 | 20230627 | 143200 | 31375420450 | 48700 | 48700 | 48700 | 48700 | 338 |
| 253 | 20230627 | 143100 | 31358959850 | 48700 | 48650 | 48700 | 48600 | 1171 |
| 254 | 20230627 | 143000 | 31301990500 | 48650 | 48700 | 48700 | 48650 | 1301 |
| 255 | 20230627 | 142900 | 31238684000 | 48650 | 48600 | 48650 | 48600 | 1986 |
| 256 | 20230627 | 142800 | 31142068750 | 48600 | 48450 | 48600 | 48450 | 1966 |
| 257 | 20230627 | 142700 | 31046593200 | 48450 | 48400 | 48450 | 48400 | 2151 |
| 258 | 20230627 | 142600 | 30942385000 | 48400 | 48450 | 48450 | 48400 | 149 |
| 259 | 20230627 | 142500 | 30935168850 | 48450 | 48400 | 48450 | 48400 | 503 |
| 260 | 20230627 | 142400 | 30910822900 | 48400 | 48400 | 48400 | 48350 | 3050 |
| 261 | 20230627 | 142300 | 30763208850 | 48400 | 48450 | 48450 | 48400 | 400 |
| 262 | 20230627 | 142200 | 30743839150 | 48450 | 48500 | 48500 | 48400 | 2046 |
| 263 | 20230627 | 142100 | 30644712100 | 48450 | 48500 | 48500 | 48450 | 299 |
| 264 | 20230627 | 142000 | 30630221850 | 48450 | 48450 | 48500 | 48450 | 707 |
| 265 | 20230627 | 141900 | 30595967200 | 48500 | 48500 | 48500 | 48450 | 398 |
| 266 | 20230627 | 141800 | 30576672500 | 48500 | 48500 | 48500 | 48500 | 1503 |
| 267 | 20230627 | 141700 | 30503777000 | 48500 | 48500 | 48550 | 48500 | 235 |
| 268 | 20230627 | 141600 | 30492378450 | 48550 | 48550 | 48550 | 48500 | 420 |
| 269 | 20230627 | 141500 | 30472001700 | 48550 | 48550 | 48550 | 48500 | 2164 |
| 270 | 20230627 | 141400 | 30366939700 | 48550 | 48600 | 48600 | 48550 | 163 |
| 271 | 20230627 | 141300 | 30359025800 | 48550 | 48450 | 48550 | 48450 | 3405 |
| 272 | 20230627 | 141200 | 30193841000 | 48500 | 48450 | 48500 | 48450 | 75 |
| 273 | 20230627 | 141100 | 30190203550 | 48500 | 48500 | 48500 | 48450 | 194 |
| 274 | 20230627 | 141000 | 30180801200 | 48500 | 48400 | 48500 | 48400 | 1334 |
| 275 | 20230627 | 140900 | 30116163950 | 48450 | 48400 | 48450 | 48350 | 3308 |
| 276 | 20230627 | 140800 | 29956057700 | 48400 | 48400 | 48400 | 48350 | 189 |
| 277 | 20230627 | 140700 | 29946919000 | 48400 | 48350 | 48400 | 48350 | 269 |
| 278 | 20230627 | 140600 | 29933909350 | 48400 | 48400 | 48400 | 48400 | 32 |
| 279 | 20230627 | 140500 | 29932360550 | 48400 | 48400 | 48400 | 48350 | 1752 |
| 280 | 20230627 | 140400 | 29847564900 | 48400 | 48400 | 48450 | 48400 | 299 |
| 281 | 20230627 | 140300 | 29833089450 | 48400 | 48450 | 48450 | 48400 | 218 |
| 282 | 20230627 | 140200 | 29822527700 | 48450 | 48450 | 48450 | 48450 | 249 |
| 283 | 20230627 | 140100 | 29810463650 | 48450 | 48450 | 48500 | 48450 | 522 |
| 284 | 20230627 | 140000 | 29785168550 | 48450 | 48450 | 48500 | 48450 | 244 |
| 285 | 20230627 | 135900 | 29773345350 | 48450 | 48500 | 48500 | 48450 | 144 |
| 286 | 20230627 | 135800 | 29766362750 | 48450 | 48450 | 48500 | 48450 | 115 |
| 287 | 20230627 | 135700 | 29760786950 | 48500 | 48500 | 48500 | 48450 | 193 |
| 288 | 20230627 | 135600 | 29751433900 | 48500 | 48450 | 48500 | 48450 | 556 |
| 289 | 20230627 | 135500 | 29724491100 | 48450 | 48400 | 48450 | 48400 | 2327 |
| 290 | 20230627 | 135400 | 29611800300 | 48350 | 48400 | 48400 | 48350 | 1585 |
| 291 | 20230627 | 135300 | 29535095150 | 48400 | 48400 | 48400 | 48400 | 286 |
| 292 | 20230627 | 135200 | 29521252750 | 48400 | 48400 | 48400 | 48400 | 262 |
| 293 | 20230627 | 135100 | 29508571950 | 48450 | 48400 | 48450 | 48350 | 957 |
| 294 | 20230627 | 135000 | 29462254100 | 48400 | 48450 | 48450 | 48350 | 1399 |
| 295 | 20230627 | 134900 | 29394533600 | 48400 | 48400 | 48400 | 48350 | 2016 |
| 296 | 20230627 | 134800 | 29296993700 | 48400 | 48350 | 48400 | 48350 | 1955 |
| 297 | 20230627 | 134700 | 29202377150 | 48350 | 48450 | 48450 | 48350 | 1789 |
| 298 | 20230627 | 134600 | 29115772950 | 48450 | 48500 | 48500 | 48450 | 1704 |
| 299 | 20230627 | 134500 | 29033210650 | 48500 | 48500 | 48550 | 48500 | 1426 |
| 300 | 20230627 | 134400 | 28964049050 | 48500 | 48550 | 48600 | 48500 | 693 |
| 301 | 20230627 | 134300 | 28930403600 | 48550 | 48550 | 48600 | 48550 | 227 |
| 302 | 20230627 | 134200 | 28919380000 | 48600 | 48650 | 48650 | 48600 | 320 |
| 303 | 20230627 | 134100 | 28903825250 | 48600 | 48600 | 48650 | 48600 | 799 |
| 304 | 20230627 | 134000 | 28864988600 | 48600 | 48600 | 48650 | 48600 | 397 |
| 305 | 20230627 | 133900 | 28845688850 | 48600 | 48700 | 48700 | 48600 | 1079 |
| 306 | 20230627 | 133800 | 28793198650 | 48700 | 48700 | 48700 | 48650 | 139 |
| 307 | 20230627 | 133700 | 28786431000 | 48650 | 48650 | 48700 | 48650 | 782 |
| 308 | 20230627 | 133600 | 28748364000 | 48650 | 48700 | 48700 | 48650 | 324 |
| 309 | 20230627 | 133500 | 28732596500 | 48700 | 48750 | 48750 | 48650 | 1137 |
| 310 | 20230627 | 133400 | 28677224900 | 48750 | 48800 | 48800 | 48700 | 1373 |
| 311 | 20230627 | 133300 | 28610280200 | 48750 | 48750 | 48850 | 48750 | 1513 |
| 312 | 20230627 | 133200 | 28536451850 | 48800 | 48650 | 48800 | 48650 | 5493 |
| 313 | 20230627 | 133100 | 28268694650 | 48650 | 48600 | 48650 | 48600 | 409 |
| 314 | 20230627 | 133000 | 28248802650 | 48600 | 48550 | 48650 | 48550 | 632 |
| 315 | 20230627 | 132900 | 28218092750 | 48550 | 48500 | 48550 | 48500 | 728 |
| 316 | 20230627 | 132800 | 28182749850 | 48500 | 48500 | 48550 | 48500 | 3683 |
| 317 | 20230627 | 132700 | 28004065300 | 48500 | 48500 | 48500 | 48450 | 178 |
| 318 | 20230627 | 132600 | 27995433450 | 48500 | 48450 | 48500 | 48450 | 170 |
| 319 | 20230627 | 132500 | 27987195000 | 48450 | 48450 | 48500 | 48450 | 64 |
| 320 | 20230627 | 132400 | 27984094100 | 48450 | 48450 | 48500 | 48450 | 393 |
| 321 | 20230627 | 132300 | 27965037700 | 48450 | 48450 | 48500 | 48450 | 122 |
| 322 | 20230627 | 132200 | 27959123500 | 48450 | 48450 | 48500 | 48450 | 90 |
| 323 | 20230627 | 132100 | 27954762950 | 48450 | 48450 | 48500 | 48450 | 369 |
| 324 | 20230627 | 132000 | 27936882250 | 48500 | 48450 | 48500 | 48450 | 544 |
| 325 | 20230627 | 131900 | 27910504500 | 48500 | 48450 | 48500 | 48400 | 896 |
| 326 | 20230627 | 131800 | 27867092900 | 48450 | 48450 | 48450 | 48400 | 580 |
| 327 | 20230627 | 131700 | 27838993550 | 48400 | 48400 | 48450 | 48400 | 457 |
| 328 | 20230627 | 131600 | 27816872450 | 48400 | 48450 | 48500 | 48400 | 772 |
| 329 | 20230627 | 131500 | 27779481150 | 48450 | 48450 | 48450 | 48400 | 648 |
| 330 | 20230627 | 131400 | 27748093750 | 48500 | 48450 | 48500 | 48450 | 320 |
| 331 | 20230627 | 131300 | 27732587100 | 48450 | 48250 | 48450 | 48250 | 9353 |
| 332 | 20230627 | 131200 | 27280391550 | 48250 | 48250 | 48250 | 48200 | 1160 |
| 333 | 20230627 | 131100 | 27224422700 | 48250 | 48250 | 48300 | 48250 | 1993 |
| 334 | 20230627 | 131000 | 27128259950 | 48300 | 48300 | 48300 | 48250 | 312 |
| 335 | 20230627 | 130900 | 27113195000 | 48300 | 48250 | 48300 | 48250 | 450 |
| 336 | 20230627 | 130800 | 27091467350 | 48300 | 48250 | 48300 | 48250 | 498 |
| 337 | 20230627 | 130700 | 27067432000 | 48250 | 48250 | 48300 | 48250 | 628 |
| 338 | 20230627 | 130600 | 27037125550 | 48250 | 48300 | 48300 | 48250 | 804 |
| 339 | 20230627 | 130500 | 26998321950 | 48300 | 48250 | 48300 | 48250 | 1306 |
| 340 | 20230627 | 130400 | 26935262550 | 48250 | 48300 | 48300 | 48250 | 242 |
| 341 | 20230627 | 130300 | 26923585750 | 48300 | 48300 | 48300 | 48250 | 807 |
| 342 | 20230627 | 130200 | 26884618150 | 48350 | 48300 | 48350 | 48300 | 300 |
| 343 | 20230627 | 130100 | 26870123050 | 48300 | 48300 | 48350 | 48300 | 515 |
| 344 | 20230627 | 130000 | 26845248500 | 48300 | 48350 | 48350 | 48300 | 234 |
| 345 | 20230627 | 125900 | 26833945250 | 48350 | 48350 | 48350 | 48300 | 1543 |
| 346 | 20230627 | 125800 | 26759415050 | 48350 | 48350 | 48350 | 48300 | 450 |
| 347 | 20230627 | 125700 | 26737657600 | 48350 | 48350 | 48350 | 48300 | 486 |
| 348 | 20230627 | 125600 | 26714164900 | 48350 | 48350 | 48350 | 48300 | 718 |
| 349 | 20230627 | 125500 | 26679460350 | 48350 | 48350 | 48400 | 48350 | 549 |
| 350 | 20230627 | 125400 | 26652914300 | 48350 | 48350 | 48400 | 48350 | 967 |
| 351 | 20230627 | 125300 | 26606154700 | 48350 | 48350 | 48400 | 48350 | 430 |
| 352 | 20230627 | 125200 | 26585358450 | 48400 | 48400 | 48400 | 48350 | 126 |
| 353 | 20230627 | 125100 | 26579265150 | 48400 | 48400 | 48400 | 48350 | 295 |
| 354 | 20230627 | 125000 | 26564993300 | 48400 | 48300 | 48400 | 48300 | 1129 |
| 355 | 20230627 | 124900 | 26510409150 | 48300 | 48350 | 48350 | 48300 | 863 |
| 356 | 20230627 | 124800 | 26468686350 | 48300 | 48300 | 48350 | 48250 | 700 |
| 357 | 20230627 | 124700 | 26434877450 | 48300 | 48300 | 48300 | 48250 | 699 |
| 358 | 20230627 | 124600 | 26401116100 | 48300 | 48250 | 48300 | 48250 | 763 |
| 359 | 20230627 | 124500 | 26364264850 | 48300 | 48250 | 48300 | 48250 | 111 |
| 360 | 20230627 | 124400 | 26358906400 | 48250 | 48250 | 48250 | 48200 | 3671 |
| 361 | 20230627 | 124300 | 26181790800 | 48250 | 48200 | 48250 | 48200 | 166 |
| 362 | 20230627 | 124200 | 26173785550 | 48200 | 48200 | 48250 | 48150 | 1213 |
| 363 | 20230627 | 124100 | 26115321500 | 48200 | 48150 | 48200 | 48150 | 388 |
| 364 | 20230627 | 124000 | 26096636850 | 48150 | 48200 | 48200 | 48150 | 489 |
| 365 | 20230627 | 123900 | 26073069800 | 48200 | 48250 | 48250 | 48200 | 851 |
| 366 | 20230627 | 123800 | 26032036000 | 48250 | 48300 | 48350 | 48250 | 557 |
| 367 | 20230627 | 123700 | 26005137400 | 48300 | 48100 | 48300 | 48050 | 30618 |
| 368 | 20230627 | 123600 | 24531499100 | 48100 | 48050 | 48100 | 48050 | 4793 |
| 369 | 20230627 | 123500 | 24301182950 | 48050 | 48100 | 48100 | 48050 | 2494 |
| 370 | 20230627 | 123400 | 24181345600 | 48050 | 48100 | 48100 | 48050 | 584 |
| 371 | 20230627 | 123300 | 24153277700 | 48100 | 48100 | 48100 | 48050 | 628 |
| 372 | 20230627 | 123200 | 24123072900 | 48100 | 48100 | 48100 | 48050 | 1818 |
| 373 | 20230627 | 123100 | 24035714950 | 48100 | 48100 | 48100 | 48050 | 1083 |
| 374 | 20230627 | 123000 | 23983636000 | 48100 | 48100 | 48100 | 48050 | 661 |
| 375 | 20230627 | 122900 | 23951857100 | 48100 | 48100 | 48100 | 48050 | 471 |
| 376 | 20230627 | 122800 | 23929221550 | 48100 | 48100 | 48150 | 48050 | 2372 |
| 377 | 20230627 | 122700 | 23815174550 | 48100 | 48150 | 48150 | 48100 | 1557 |
| 378 | 20230627 | 122600 | 23740282800 | 48100 | 48150 | 48150 | 48100 | 2238 |
| 379 | 20230627 | 122500 | 23632629700 | 48150 | 48100 | 48150 | 48100 | 2019 |
| 380 | 20230627 | 122400 | 23535487000 | 48100 | 48150 | 48150 | 48100 | 592 |
| 381 | 20230627 | 122300 | 23506995350 | 48100 | 48150 | 48150 | 48100 | 4524 |
| 382 | 20230627 | 122200 | 23289322900 | 48100 | 48150 | 48200 | 48100 | 1096 |
| 383 | 20230627 | 122100 | 23236576150 | 48150 | 48150 | 48200 | 48100 | 2516 |
| 384 | 20230627 | 122000 | 23115435250 | 48150 | 48200 | 48200 | 48150 | 2012 |
| 385 | 20230627 | 121900 | 23018497700 | 48150 | 48150 | 48200 | 48150 | 842 |
| 386 | 20230627 | 121800 | 22977952150 | 48200 | 48150 | 48200 | 48150 | 1142 |
| 387 | 20230627 | 121700 | 22922949150 | 48200 | 48200 | 48250 | 48200 | 8075 |
| 388 | 20230627 | 121600 | 22533733850 | 48200 | 48250 | 48250 | 48200 | 849 |
| 389 | 20230627 | 121500 | 22492806600 | 48250 | 48250 | 48250 | 48200 | 353 |
| 390 | 20230627 | 121400 | 22475785150 | 48250 | 48250 | 48250 | 48200 | 308 |
| 391 | 20230627 | 121300 | 22460924200 | 48200 | 48250 | 48250 | 48200 | 222 |
| 392 | 20230627 | 121200 | 22450214950 | 48250 | 48250 | 48250 | 48200 | 1223 |
| 393 | 20230627 | 121100 | 22391240750 | 48250 | 48200 | 48250 | 48200 | 1669 |
| 394 | 20230627 | 121000 | 22310764800 | 48250 | 48250 | 48250 | 48250 | 1501 |
| 395 | 20230627 | 120900 | 22238341550 | 48250 | 48250 | 48300 | 48250 | 392 |
| 396 | 20230627 | 120800 | 22219426550 | 48300 | 48250 | 48300 | 48250 | 406 |
| 397 | 20230627 | 120700 | 22199835350 | 48250 | 48250 | 48300 | 48250 | 361 |
| 398 | 20230627 | 120600 | 22182416400 | 48250 | 48250 | 48300 | 48250 | 447 |
| 399 | 20230627 | 120500 | 22160848150 | 48250 | 48250 | 48300 | 48250 | 811 |
| 400 | 20230627 | 120400 | 22121717150 | 48250 | 48250 | 48300 | 48250 | 967 |
| 401 | 20230627 | 120300 | 22075056300 | 48250 | 48250 | 48300 | 48250 | 739 |
| 402 | 20230627 | 120200 | 22039399300 | 48300 | 48300 | 48300 | 48250 | 242 |
| 403 | 20230627 | 120100 | 22027719000 | 48300 | 48300 | 48300 | 48250 | 179 |
| 404 | 20230627 | 120000 | 22019076300 | 48300 | 48250 | 48300 | 48250 | 191 |
| 405 | 20230627 | 115900 | 22009855600 | 48250 | 48250 | 48300 | 48250 | 85 |
| 406 | 20230627 | 115800 | 22005752850 | 48300 | 48300 | 48300 | 48250 | 51 |
| 407 | 20230627 | 115700 | 22003290700 | 48250 | 48250 | 48300 | 48250 | 596 |
| 408 | 20230627 | 115600 | 21974532650 | 48250 | 48300 | 48300 | 48250 | 3233 |
| 409 | 20230627 | 115500 | 21818533950 | 48250 | 48300 | 48300 | 48250 | 653 |
| 410 | 20230627 | 115400 | 21787007400 | 48300 | 48300 | 48300 | 48250 | 1283 |
| 411 | 20230627 | 115300 | 21725040700 | 48250 | 48300 | 48350 | 48250 | 349 |
| 412 | 20230627 | 115200 | 21708174050 | 48350 | 48250 | 48350 | 48200 | 9865 |
| 413 | 20230627 | 115100 | 21232026050 | 48250 | 48200 | 48250 | 48200 | 2837 |
| 414 | 20230627 | 115000 | 21095270500 | 48200 | 48250 | 48300 | 48200 | 3232 |
| 415 | 20230627 | 114900 | 20939325500 | 48250 | 48250 | 48300 | 48250 | 929 |
| 416 | 20230627 | 114800 | 20894500200 | 48300 | 48250 | 48300 | 48250 | 224 |
| 417 | 20230627 | 114700 | 20883683300 | 48300 | 48300 | 48300 | 48250 | 3882 |
| 418 | 20230627 | 114600 | 20696184050 | 48300 | 48350 | 48350 | 48300 | 407 |
| 419 | 20230627 | 114500 | 20676518450 | 48350 | 48300 | 48350 | 48300 | 224 |
| 420 | 20230627 | 114400 | 20665691050 | 48350 | 48300 | 48350 | 48300 | 496 |
| 421 | 20230627 | 114300 | 20641729050 | 48350 | 48300 | 48350 | 48250 | 4549 |
| 422 | 20230627 | 114200 | 20422026350 | 48300 | 48250 | 48300 | 48250 | 953 |
| 423 | 20230627 | 114100 | 20376029200 | 48300 | 48250 | 48300 | 48250 | 148 |
| 424 | 20230627 | 114000 | 20368887050 | 48250 | 48300 | 48300 | 48250 | 1291 |
| 425 | 20230627 | 113900 | 20306557500 | 48300 | 48300 | 48350 | 48300 | 275 |
| 426 | 20230627 | 113800 | 20293268750 | 48300 | 48300 | 48300 | 48300 | 241 |
| 427 | 20230627 | 113700 | 20281628450 | 48300 | 48300 | 48350 | 48300 | 449 |
| 428 | 20230627 | 113600 | 20259940150 | 48350 | 48300 | 48350 | 48300 | 879 |
| 429 | 20230627 | 113500 | 20217480550 | 48300 | 48350 | 48350 | 48300 | 1072 |
| 430 | 20230627 | 113400 | 20165667800 | 48350 | 48350 | 48350 | 48300 | 5128 |
| 431 | 20230627 | 113300 | 19917952350 | 48350 | 48350 | 48400 | 48350 | 827 |
| 432 | 20230627 | 113200 | 19877965650 | 48350 | 48400 | 48400 | 48350 | 385 |
| 433 | 20230627 | 113100 | 19859349800 | 48400 | 48400 | 48400 | 48350 | 726 |
| 434 | 20230627 | 113000 | 19824236350 | 48400 | 48350 | 48400 | 48350 | 911 |
| 435 | 20230627 | 112900 | 19780187200 | 48400 | 48400 | 48450 | 48350 | 1543 |
| 436 | 20230627 | 112800 | 19705566250 | 48400 | 48400 | 48450 | 48400 | 2788 |
| 437 | 20230627 | 112700 | 19570626500 | 48450 | 48450 | 48500 | 48450 | 1504 |
| 438 | 20230627 | 112600 | 19497749150 | 48450 | 48500 | 48550 | 48450 | 2267 |
| 439 | 20230627 | 112500 | 19387803900 | 48550 | 48500 | 48550 | 48500 | 879 |
| 440 | 20230627 | 112400 | 19345166700 | 48550 | 48500 | 48550 | 48500 | 317 |
| 441 | 20230627 | 112300 | 19329779950 | 48550 | 48550 | 48600 | 48500 | 1397 |
| 442 | 20230627 | 112200 | 19261969050 | 48550 | 48600 | 48650 | 48550 | 954 |
| 443 | 20230627 | 112100 | 19215603600 | 48650 | 48650 | 48700 | 48650 | 2556 |
| 444 | 20230627 | 112000 | 19091254150 | 48650 | 48700 | 48700 | 48650 | 449 |
| 445 | 20230627 | 111900 | 19069397950 | 48700 | 48700 | 48750 | 48700 | 1127 |
| 446 | 20230627 | 111800 | 19014497100 | 48700 | 48700 | 48750 | 48700 | 1388 |
| 447 | 20230627 | 111700 | 18946900800 | 48750 | 48750 | 48750 | 48700 | 804 |
| 448 | 20230627 | 111600 | 18907738650 | 48700 | 48700 | 48750 | 48700 | 356 |
| 449 | 20230627 | 111500 | 18890399650 | 48750 | 48750 | 48750 | 48700 | 571 |
| 450 | 20230627 | 111400 | 18862564350 | 48750 | 48750 | 48800 | 48750 | 248 |
| 451 | 20230627 | 111300 | 18850470400 | 48800 | 48800 | 48800 | 48750 | 75 |
| 452 | 20230627 | 111200 | 18846811550 | 48750 | 48800 | 48800 | 48750 | 1070 |
| 453 | 20230627 | 111100 | 18794596700 | 48800 | 48850 | 48850 | 48800 | 400 |
| 454 | 20230627 | 111000 | 18775065400 | 48850 | 48800 | 48850 | 48800 | 176 |
| 455 | 20230627 | 110900 | 18766476000 | 48800 | 48800 | 48800 | 48800 | 285 |
| 456 | 20230627 | 110800 | 18752568000 | 48800 | 48800 | 48800 | 48800 | 635 |
| 457 | 20230627 | 110700 | 18721580000 | 48800 | 48850 | 48850 | 48800 | 786 |
| 458 | 20230627 | 110600 | 18683220650 | 48800 | 48850 | 48850 | 48800 | 300 |
| 459 | 20230627 | 110500 | 18668570050 | 48800 | 48800 | 48850 | 48800 | 272 |
| 460 | 20230627 | 110400 | 18655292300 | 48800 | 48850 | 48850 | 48800 | 197 |
| 461 | 20230627 | 110300 | 18645672700 | 48800 | 48850 | 48850 | 48800 | 933 |
| 462 | 20230627 | 110200 | 18600138500 | 48800 | 48850 | 48850 | 48800 | 335 |
| 463 | 20230627 | 110100 | 18583784050 | 48850 | 48850 | 48900 | 48850 | 562 |
| 464 | 20230627 | 110000 | 18556320600 | 48850 | 48850 | 48900 | 48850 | 950 |
| 465 | 20230627 | 105900 | 18509905400 | 48850 | 48800 | 48900 | 48800 | 2046 |
| 466 | 20230627 | 105800 | 18409937350 | 48750 | 48650 | 48850 | 48650 | 5501 |
| 467 | 20230627 | 105700 | 18141838100 | 48650 | 48650 | 48700 | 48600 | 1266 |
| 468 | 20230627 | 105600 | 18080247700 | 48650 | 48650 | 48650 | 48600 | 472 |
| 469 | 20230627 | 105500 | 18057294300 | 48650 | 48650 | 48650 | 48600 | 566 |
| 470 | 20230627 | 105400 | 18029759800 | 48650 | 48600 | 48650 | 48600 | 2411 |
| 471 | 20230627 | 105300 | 17912469450 | 48650 | 48550 | 48650 | 48550 | 976 |
| 472 | 20230627 | 105200 | 17865036200 | 48600 | 48600 | 48600 | 48600 | 1264 |
| 473 | 20230627 | 105100 | 17803605800 | 48550 | 48650 | 48700 | 48550 | 941 |
| 474 | 20230627 | 105000 | 17757845150 | 48650 | 48700 | 48700 | 48650 | 296 |
| 475 | 20230627 | 104900 | 17743444400 | 48700 | 48650 | 48700 | 48600 | 1366 |
| 476 | 20230627 | 104800 | 17676988750 | 48600 | 48500 | 48600 | 48500 | 1145 |
| 477 | 20230627 | 104700 | 17621393100 | 48650 | 48450 | 48650 | 48400 | 2193 |
| 478 | 20230627 | 104600 | 17515095250 | 48450 | 48500 | 48500 | 48400 | 616 |
| 479 | 20230627 | 104500 | 17485250800 | 48500 | 48650 | 48650 | 48450 | 1998 |
| 480 | 20230627 | 104400 | 17388198600 | 48650 | 48700 | 48700 | 48650 | 757 |
| 481 | 20230627 | 104300 | 17351356250 | 48700 | 48650 | 48700 | 48600 | 1485 |
| 482 | 20230627 | 104200 | 17279117350 | 48600 | 48650 | 48700 | 48600 | 677 |
| 483 | 20230627 | 104100 | 17246181100 | 48650 | 48650 | 48700 | 48650 | 527 |
| 484 | 20230627 | 104000 | 17220538850 | 48650 | 48550 | 48700 | 48550 | 2920 |
| 485 | 20230627 | 103900 | 17078580150 | 48500 | 48400 | 48550 | 48350 | 6201 |
| 486 | 20230627 | 103800 | 16778050300 | 48400 | 48350 | 48400 | 48350 | 1445 |
| 487 | 20230627 | 103700 | 16708152500 | 48400 | 48400 | 48450 | 48300 | 894 |
| 488 | 20230627 | 103600 | 16664898700 | 48450 | 48300 | 48500 | 48250 | 6963 |
| 489 | 20230627 | 103500 | 16328204000 | 48250 | 48350 | 48350 | 48250 | 2417 |
| 490 | 20230627 | 103400 | 16211486500 | 48350 | 48400 | 48400 | 48350 | 857 |
| 491 | 20230627 | 103300 | 16170041450 | 48350 | 48250 | 48400 | 48250 | 4293 |
| 492 | 20230627 | 103200 | 15962603450 | 48250 | 48250 | 48300 | 48200 | 4089 |
| 493 | 20230627 | 103100 | 15765281050 | 48250 | 48250 | 48300 | 48200 | 4215 |
| 494 | 20230627 | 103000 | 15561848700 | 48250 | 48350 | 48400 | 48250 | 6029 |
| 495 | 20230627 | 102900 | 15270640900 | 48350 | 48300 | 48400 | 48300 | 3296 |
| 496 | 20230627 | 102800 | 15111271800 | 48300 | 48350 | 48400 | 48300 | 5442 |
| 497 | 20230627 | 102700 | 14848177550 | 48400 | 48450 | 48450 | 48400 | 2631 |
| 498 | 20230627 | 102600 | 14720824800 | 48450 | 48550 | 48550 | 48400 | 17532 |
| 499 | 20230627 | 102500 | 13870626900 | 48550 | 48700 | 48700 | 48500 | 20734 |
| 500 | 20230627 | 102400 | 12863018750 | 48700 | 48700 | 48750 | 48650 | 1530 |
| 501 | 20230627 | 102300 | 12788509450 | 48700 | 48700 | 48750 | 48700 | 722 |
| 502 | 20230627 | 102200 | 12753347300 | 48700 | 48750 | 48750 | 48700 | 480 |
| 503 | 20230627 | 102100 | 12729967400 | 48700 | 48700 | 48750 | 48700 | 727 |
| 504 | 20230627 | 102000 | 12694562350 | 48700 | 48700 | 48750 | 48700 | 621 |
| 505 | 20230627 | 101900 | 12664319550 | 48700 | 48700 | 48750 | 48700 | 207 |
| 506 | 20230627 | 101800 | 12654236750 | 48750 | 48750 | 48750 | 48700 | 1922 |
| 507 | 20230627 | 101700 | 12560567200 | 48750 | 48800 | 48800 | 48750 | 219 |
| 508 | 20230627 | 101600 | 12549886950 | 48800 | 48850 | 48850 | 48750 | 2526 |
| 509 | 20230627 | 101500 | 12426617300 | 48800 | 48850 | 48850 | 48800 | 302 |
| 510 | 20230627 | 101400 | 12411871900 | 48850 | 48850 | 48850 | 48800 | 219 |
| 511 | 20230627 | 101300 | 12401178550 | 48850 | 48800 | 48850 | 48800 | 531 |
| 512 | 20230627 | 101200 | 12375253050 | 48850 | 48800 | 48850 | 48800 | 180 |
| 513 | 20230627 | 101100 | 12366467850 | 48800 | 48800 | 48850 | 48750 | 1532 |
| 514 | 20230627 | 101000 | 12291709700 | 48800 | 48750 | 48800 | 48750 | 744 |
| 515 | 20230627 | 100900 | 12255409450 | 48750 | 48700 | 48800 | 48700 | 891 |
| 516 | 20230627 | 100800 | 12211980150 | 48700 | 48650 | 48750 | 48650 | 1588 |
| 517 | 20230627 | 100700 | 12134649550 | 48650 | 48650 | 48700 | 48600 | 1935 |
| 518 | 20230627 | 100600 | 12040501350 | 48650 | 48650 | 48650 | 48600 | 1254 |
| 519 | 20230627 | 100500 | 11979538200 | 48650 | 48650 | 48700 | 48650 | 1831 |
| 520 | 20230627 | 100400 | 11890448100 | 48700 | 48650 | 48700 | 48650 | 2387 |
| 521 | 20230627 | 100300 | 11774262300 | 48650 | 48650 | 48700 | 48650 | 434 |
| 522 | 20230627 | 100200 | 11753137550 | 48650 | 48700 | 48750 | 48650 | 995 |
| 523 | 20230627 | 100100 | 11704679550 | 48750 | 48700 | 48800 | 48650 | 5001 |
| 524 | 20230627 | 100000 | 11461004800 | 48700 | 48650 | 48700 | 48650 | 2625 |
| 525 | 20230627 | 095900 | 11333285200 | 48700 | 48700 | 48700 | 48650 | 1662 |
| 526 | 20230627 | 095800 | 11252370900 | 48700 | 48750 | 48750 | 48650 | 2896 |
| 527 | 20230627 | 095700 | 11111336900 | 48700 | 48750 | 48750 | 48700 | 2295 |
| 528 | 20230627 | 095600 | 10999537250 | 48750 | 48750 | 48750 | 48700 | 934 |
| 529 | 20230627 | 095500 | 10954016050 | 48750 | 48750 | 48750 | 48700 | 2106 |
| 530 | 20230627 | 095400 | 10851355000 | 48750 | 48850 | 48850 | 48700 | 6036 |
| 531 | 20230627 | 095300 | 10556856750 | 48850 | 48800 | 48850 | 48800 | 3852 |
| 532 | 20230627 | 095200 | 10368729700 | 48850 | 48850 | 48850 | 48800 | 525 |
| 533 | 20230627 | 095100 | 10343089650 | 48800 | 48900 | 48900 | 48800 | 1047 |
| 534 | 20230627 | 095000 | 10291946300 | 48900 | 48800 | 48900 | 48800 | 2975 |
| 535 | 20230627 | 094900 | 10146619100 | 48800 | 48850 | 48900 | 48800 | 1256 |
| 536 | 20230627 | 094800 | 10085256350 | 48900 | 48950 | 48950 | 48850 | 2507 |
| 537 | 20230627 | 094700 | 9962766800 | 48950 | 48950 | 48950 | 48900 | 1123 |
| 538 | 20230627 | 094600 | 9907844850 | 48950 | 48900 | 48950 | 48900 | 1478 |
| 539 | 20230627 | 094500 | 9835559850 | 48900 | 48950 | 49000 | 48900 | 1144 |
| 540 | 20230627 | 094400 | 9779580000 | 48950 | 48950 | 49000 | 48950 | 1022 |
| 541 | 20230627 | 094300 | 9729544950 | 48950 | 49000 | 49000 | 48950 | 514 |
| 542 | 20230627 | 094200 | 9704365800 | 48950 | 48950 | 49000 | 48900 | 2451 |
| 543 | 20230627 | 094100 | 9584311050 | 48950 | 49000 | 49000 | 48900 | 1774 |
| 544 | 20230627 | 094000 | 9497506550 | 49000 | 49050 | 49050 | 48950 | 2474 |
| 545 | 20230627 | 093900 | 9376280700 | 49050 | 49050 | 49100 | 49050 | 872 |
| 546 | 20230627 | 093800 | 9333495250 | 49100 | 49200 | 49200 | 49050 | 1957 |
| 547 | 20230627 | 093700 | 9237368650 | 49200 | 49200 | 49200 | 49150 | 1614 |
| 548 | 20230627 | 093600 | 9158035750 | 49150 | 49150 | 49200 | 49150 | 811 |
| 549 | 20230627 | 093500 | 9118169200 | 49150 | 49350 | 49350 | 49150 | 5792 |
| 550 | 20230627 | 093400 | 8833209100 | 49350 | 49300 | 49350 | 49300 | 900 |
| 551 | 20230627 | 093300 | 8788819550 | 49300 | 49350 | 49350 | 49300 | 780 |
| 552 | 20230627 | 093200 | 8750354050 | 49350 | 49200 | 49400 | 49150 | 9915 |
| 553 | 20230627 | 093100 | 8261656300 | 49150 | 48800 | 49150 | 48800 | 8392 |
| 554 | 20230627 | 093000 | 7850779750 | 48850 | 49000 | 49000 | 48800 | 3009 |
| 555 | 20230627 | 092900 | 7703668500 | 48950 | 49100 | 49100 | 48950 | 2096 |
| 556 | 20230627 | 092800 | 7600900500 | 49100 | 49100 | 49100 | 49050 | 499 |
| 557 | 20230627 | 092700 | 7576419950 | 49100 | 49200 | 49250 | 49050 | 2823 |
| 558 | 20230627 | 092600 | 7437659100 | 49250 | 49150 | 49250 | 49150 | 2484 |
| 559 | 20230627 | 092500 | 7315505600 | 49150 | 49050 | 49150 | 49050 | 2530 |
| 560 | 20230627 | 092400 | 7191293500 | 49050 | 49000 | 49100 | 48950 | 3167 |
| 561 | 20230627 | 092300 | 7036050600 | 49000 | 49000 | 49050 | 48900 | 2677 |
| 562 | 20230627 | 092200 | 6904917300 | 49050 | 49050 | 49050 | 49000 | 621 |
| 563 | 20230627 | 092100 | 6874470000 | 49050 | 49000 | 49050 | 48950 | 3663 |
| 564 | 20230627 | 092000 | 6694863900 | 49000 | 48700 | 49050 | 48650 | 8979 |
| 565 | 20230627 | 091900 | 6256254550 | 48650 | 48750 | 48750 | 48650 | 1600 |
| 566 | 20230627 | 091800 | 6178381450 | 48750 | 48750 | 48800 | 48650 | 2845 |
| 567 | 20230627 | 091700 | 6039783150 | 48750 | 48650 | 48800 | 48500 | 17916 |
| 568 | 20230627 | 091600 | 5168550900 | 48650 | 48700 | 48700 | 48600 | 3921 |
| 569 | 20230627 | 091500 | 4977771450 | 48700 | 48750 | 48800 | 48650 | 4687 |
| 570 | 20230627 | 091400 | 4749426300 | 48750 | 48750 | 48800 | 48750 | 2119 |
| 571 | 20230627 | 091300 | 4646109350 | 48750 | 48800 | 48850 | 48750 | 1723 |
| 572 | 20230627 | 091200 | 4562036250 | 48800 | 48850 | 48900 | 48750 | 4303 |
| 573 | 20230627 | 091100 | 4351961000 | 48850 | 48900 | 48950 | 48850 | 3531 |
| 574 | 20230627 | 091000 | 4179314650 | 48900 | 49000 | 49100 | 48900 | 4509 |
| 575 | 20230627 | 090900 | 3958211750 | 49050 | 48650 | 49200 | 48650 | 6040 |
| 576 | 20230627 | 090800 | 3662027850 | 48650 | 48700 | 48800 | 48600 | 11755 |
| 577 | 20230627 | 090700 | 3089729100 | 48750 | 48950 | 48950 | 48750 | 8529 |
| 578 | 20230627 | 090600 | 2673021950 | 48950 | 48950 | 49100 | 48900 | 3066 |
| 579 | 20230627 | 090500 | 2522895250 | 49000 | 49100 | 49150 | 48900 | 7693 |
| 580 | 20230627 | 090400 | 2146066900 | 49100 | 49000 | 49350 | 48950 | 8054 |
| 581 | 20230627 | 090300 | 1750407050 | 48950 | 49200 | 49300 | 48950 | 10160 |
| 582 | 20230627 | 090200 | 1251899750 | 49300 | 49200 | 49550 | 49150 | 10642 |
| 583 | 20230627 | 090100 | 726704350 | 49250 | 49300 | 49350 | 49150 | 7034 |
| 584 | 20230627 | 090000 | 380388300 | 49300 | 49300 | 49400 | 49300 | 7428 |