32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 184200 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 18534 |
| 3 | 20230628 | 184100 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 4 | 20230628 | 184000 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 5 | 20230628 | 183900 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 6 | 20230628 | 183800 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 7 | 20230628 | 183700 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 8 | 20230628 | 183600 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 9 | 20230628 | 183500 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 10 | 20230628 | 183400 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 11 | 20230628 | 183300 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 12 | 20230628 | 183200 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 13 | 20230628 | 183100 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 14 | 20230628 | 183000 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 15 | 20230628 | 182900 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 16 | 20230628 | 182800 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 17 | 20230628 | 182700 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 18 | 20230628 | 182600 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 19 | 20230628 | 182500 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 20 | 20230628 | 182400 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 21 | 20230628 | 182300 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 22 | 20230628 | 182200 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 23 | 20230628 | 182100 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 24 | 20230628 | 182000 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 25 | 20230628 | 181900 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 26 | 20230628 | 181800 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 27 | 20230628 | 181700 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 28 | 20230628 | 181600 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 29 | 20230628 | 181500 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 30 | 20230628 | 181400 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 31 | 20230628 | 181300 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 32 | 20230628 | 181200 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 18534 |
| 33 | 20230628 | 181100 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 34 | 20230628 | 181000 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 35 | 20230628 | 180900 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 36 | 20230628 | 180800 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 37 | 20230628 | 180700 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 38 | 20230628 | 180600 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 39 | 20230628 | 180500 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 40 | 20230628 | 180400 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 41 | 20230628 | 180300 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 42 | 20230628 | 180200 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 43 | 20230628 | 180100 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 44 | 20230628 | 180000 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 45 | 20230628 | 175900 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 46 | 20230628 | 175800 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 47 | 20230628 | 175700 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 48 | 20230628 | 175600 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 49 | 20230628 | 175500 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 50 | 20230628 | 175400 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 51 | 20230628 | 175300 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 52 | 20230628 | 175200 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 53 | 20230628 | 175100 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 54 | 20230628 | 175000 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 55 | 20230628 | 174900 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 56 | 20230628 | 174800 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 57 | 20230628 | 174700 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 58 | 20230628 | 174600 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 59 | 20230628 | 174500 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 60 | 20230628 | 174400 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 61 | 20230628 | 174300 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 62 | 20230628 | 174200 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 18534 |
| 63 | 20230628 | 174100 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 64 | 20230628 | 174000 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 65 | 20230628 | 173900 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 66 | 20230628 | 173800 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 67 | 20230628 | 173700 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 68 | 20230628 | 173600 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 69 | 20230628 | 173500 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 70 | 20230628 | 173400 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 71 | 20230628 | 173300 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 72 | 20230628 | 173200 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 73 | 20230628 | 173100 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 74 | 20230628 | 173000 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 75 | 20230628 | 172900 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 76 | 20230628 | 172800 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 77 | 20230628 | 172700 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 78 | 20230628 | 172600 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 79 | 20230628 | 172500 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 80 | 20230628 | 172400 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 81 | 20230628 | 172300 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 82 | 20230628 | 172200 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 83 | 20230628 | 172100 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 84 | 20230628 | 172000 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 85 | 20230628 | 171900 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 86 | 20230628 | 171800 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 87 | 20230628 | 171700 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 88 | 20230628 | 171600 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 89 | 20230628 | 171500 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 90 | 20230628 | 171400 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 91 | 20230628 | 171300 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 92 | 20230628 | 171200 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 18534 |
| 93 | 20230628 | 171100 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 94 | 20230628 | 171000 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 95 | 20230628 | 170900 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 96 | 20230628 | 170800 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 97 | 20230628 | 170700 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 98 | 20230628 | 170600 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 99 | 20230628 | 170500 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 100 | 20230628 | 170400 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 101 | 20230628 | 170300 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 102 | 20230628 | 170200 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 103 | 20230628 | 170100 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 104 | 20230628 | 170000 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 105 | 20230628 | 165900 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 106 | 20230628 | 165800 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 107 | 20230628 | 165700 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 108 | 20230628 | 165600 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 109 | 20230628 | 165500 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 110 | 20230628 | 165400 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 111 | 20230628 | 165300 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 112 | 20230628 | 165200 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 113 | 20230628 | 165100 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 114 | 20230628 | 165000 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 115 | 20230628 | 164900 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 116 | 20230628 | 164800 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 117 | 20230628 | 164700 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 118 | 20230628 | 164600 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 119 | 20230628 | 164500 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 120 | 20230628 | 164400 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 121 | 20230628 | 164300 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 122 | 20230628 | 164200 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 18534 |
| 123 | 20230628 | 164100 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 124 | 20230628 | 164000 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 125 | 20230628 | 163900 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 126 | 20230628 | 163800 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 127 | 20230628 | 163700 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 128 | 20230628 | 163600 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 129 | 20230628 | 163500 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 130 | 20230628 | 163400 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 131 | 20230628 | 163300 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 132 | 20230628 | 163200 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 133 | 20230628 | 163100 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 134 | 20230628 | 163000 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 135 | 20230628 | 162900 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 136 | 20230628 | 162800 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 137 | 20230628 | 162700 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 138 | 20230628 | 162600 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 139 | 20230628 | 162500 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 140 | 20230628 | 162400 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 141 | 20230628 | 162300 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 142 | 20230628 | 162200 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 143 | 20230628 | 162100 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 144 | 20230628 | 162000 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 145 | 20230628 | 161900 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 146 | 20230628 | 161800 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 147 | 20230628 | 161700 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 148 | 20230628 | 161600 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 149 | 20230628 | 161500 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 150 | 20230628 | 161400 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 151 | 20230628 | 161300 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 152 | 20230628 | 161200 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 18534 |
| 153 | 20230628 | 161100 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 154 | 20230628 | 161000 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 155 | 20230628 | 160900 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 156 | 20230628 | 160800 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 157 | 20230628 | 160700 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 158 | 20230628 | 160600 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 159 | 20230628 | 160500 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 160 | 20230628 | 160400 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 161 | 20230628 | 160300 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 162 | 20230628 | 160200 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 163 | 20230628 | 160100 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 164 | 20230628 | 160000 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 165 | 20230628 | 155900 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 166 | 20230628 | 155800 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 167 | 20230628 | 155700 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 168 | 20230628 | 155600 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 169 | 20230628 | 155500 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 170 | 20230628 | 155400 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 171 | 20230628 | 155300 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 172 | 20230628 | 155200 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 173 | 20230628 | 155100 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 174 | 20230628 | 155000 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 175 | 20230628 | 154900 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 176 | 20230628 | 154800 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 177 | 20230628 | 154700 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 178 | 20230628 | 154600 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 179 | 20230628 | 154500 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 180 | 20230628 | 154400 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 181 | 20230628 | 154300 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 182 | 20230628 | 154200 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 18534 |
| 183 | 20230628 | 154100 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 184 | 20230628 | 154000 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 185 | 20230628 | 153900 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 186 | 20230628 | 153800 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 187 | 20230628 | 153700 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 188 | 20230628 | 153600 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 189 | 20230628 | 153500 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 190 | 20230628 | 153400 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 191 | 20230628 | 153300 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 192 | 20230628 | 153200 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 193 | 20230628 | 153100 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 194 | 20230628 | 153000 | 36405672050 | 46600 | 46600 | 46600 | 46600 | 18534 |
| 195 | 20230628 | 152900 | 35541987650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 196 | 20230628 | 152800 | 35541987650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 197 | 20230628 | 152700 | 35541987650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 198 | 20230628 | 152600 | 35541987650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 199 | 20230628 | 152500 | 35541987650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 200 | 20230628 | 152400 | 35541987650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 201 | 20230628 | 152300 | 35541987650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 202 | 20230628 | 152200 | 35541987650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 203 | 20230628 | 152100 | 35541987650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 204 | 20230628 | 152000 | 35541987650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 205 | 20230628 | 151900 | 35541987650 | 46650 | 46700 | 46700 | 46600 | 2637 |
| 206 | 20230628 | 151800 | 35418957650 | 46650 | 46700 | 46700 | 46600 | 2300 |
| 207 | 20230628 | 151700 | 35311650450 | 46700 | 46700 | 46700 | 46600 | 2309 |
| 208 | 20230628 | 151600 | 35203933300 | 46650 | 46700 | 46700 | 46650 | 3183 |
| 209 | 20230628 | 151500 | 35055431000 | 46700 | 46700 | 46700 | 46650 | 1796 |
| 210 | 20230628 | 151400 | 34971626500 | 46700 | 46650 | 46700 | 46650 | 1177 |
| 211 | 20230628 | 151300 | 34916703600 | 46700 | 46700 | 46700 | 46650 | 2377 |
| 212 | 20230628 | 151200 | 34805795850 | 46700 | 46700 | 46700 | 46650 | 959 |
| 213 | 20230628 | 151100 | 34761032350 | 46650 | 46750 | 46750 | 46650 | 6211 |
| 214 | 20230628 | 151000 | 34471079050 | 46750 | 46750 | 46800 | 46700 | 3225 |
| 215 | 20230628 | 150900 | 34320365800 | 46750 | 46750 | 46800 | 46700 | 1505 |
| 216 | 20230628 | 150800 | 34250003950 | 46800 | 46750 | 46800 | 46700 | 981 |
| 217 | 20230628 | 150700 | 34204143800 | 46750 | 46750 | 46800 | 46750 | 1441 |
| 218 | 20230628 | 150600 | 34136770650 | 46750 | 46850 | 46850 | 46750 | 2907 |
| 219 | 20230628 | 150500 | 34000810050 | 46800 | 46800 | 46850 | 46800 | 803 |
| 220 | 20230628 | 150400 | 33963209000 | 46850 | 46800 | 46850 | 46800 | 672 |
| 221 | 20230628 | 150300 | 33931753250 | 46850 | 46900 | 46900 | 46800 | 1289 |
| 222 | 20230628 | 150200 | 33871354100 | 46900 | 46850 | 46900 | 46850 | 767 |
| 223 | 20230628 | 150100 | 33835397350 | 46850 | 46850 | 46900 | 46800 | 1421 |
| 224 | 20230628 | 150000 | 33768833300 | 46800 | 46800 | 46850 | 46750 | 3324 |
| 225 | 20230628 | 145900 | 33613268400 | 46800 | 46900 | 46900 | 46800 | 1545 |
| 226 | 20230628 | 145800 | 33540944000 | 46850 | 46900 | 46900 | 46850 | 380 |
| 227 | 20230628 | 145700 | 33523138950 | 46850 | 46850 | 46900 | 46800 | 1704 |
| 228 | 20230628 | 145600 | 33443303800 | 46850 | 46900 | 46950 | 46850 | 1761 |
| 229 | 20230628 | 145500 | 33360753700 | 46900 | 46850 | 46950 | 46800 | 625 |
| 230 | 20230628 | 145400 | 33331460900 | 46950 | 46800 | 46950 | 46700 | 3534 |
| 231 | 20230628 | 145300 | 33166102150 | 46800 | 46850 | 46850 | 46750 | 3229 |
| 232 | 20230628 | 145200 | 33015054900 | 46850 | 47000 | 47000 | 46850 | 3330 |
| 233 | 20230628 | 145100 | 32858795450 | 47000 | 46950 | 47000 | 46950 | 1003 |
| 234 | 20230628 | 145000 | 32811688650 | 47000 | 47050 | 47050 | 46950 | 939 |
| 235 | 20230628 | 144900 | 32767559100 | 47050 | 47050 | 47050 | 47000 | 1171 |
| 236 | 20230628 | 144800 | 32712505950 | 47050 | 47100 | 47100 | 47050 | 853 |
| 237 | 20230628 | 144700 | 32672359600 | 47100 | 47200 | 47200 | 47050 | 2439 |
| 238 | 20230628 | 144600 | 32557398000 | 47200 | 47100 | 47200 | 47050 | 4130 |
| 239 | 20230628 | 144500 | 32362713200 | 47050 | 47000 | 47100 | 46950 | 5235 |
| 240 | 20230628 | 144400 | 32116515900 | 47000 | 46950 | 47000 | 46900 | 2086 |
| 241 | 20230628 | 144300 | 32018582150 | 46950 | 46950 | 46950 | 46900 | 1160 |
| 242 | 20230628 | 144200 | 31964128950 | 46900 | 47000 | 47000 | 46900 | 2550 |
| 243 | 20230628 | 144100 | 31844456200 | 47000 | 46850 | 47000 | 46850 | 4697 |
| 244 | 20230628 | 144000 | 31624047550 | 46850 | 46750 | 46850 | 46750 | 2088 |
| 245 | 20230628 | 143900 | 31526274750 | 46800 | 46700 | 46850 | 46700 | 2085 |
| 246 | 20230628 | 143800 | 31428796050 | 46750 | 46750 | 46800 | 46700 | 518 |
| 247 | 20230628 | 143700 | 31404579500 | 46750 | 46750 | 46800 | 46700 | 743 |
| 248 | 20230628 | 143600 | 31369849150 | 46750 | 46800 | 46800 | 46700 | 852 |
| 249 | 20230628 | 143500 | 31330027450 | 46800 | 46800 | 46800 | 46750 | 1725 |
| 250 | 20230628 | 143400 | 31249353300 | 46800 | 46700 | 46900 | 46700 | 1968 |
| 251 | 20230628 | 143300 | 31157281500 | 46700 | 46750 | 46800 | 46700 | 972 |
| 252 | 20230628 | 143200 | 31111848550 | 46750 | 46800 | 46800 | 46750 | 920 |
| 253 | 20230628 | 143100 | 31068832500 | 46800 | 46750 | 46800 | 46750 | 1275 |
| 254 | 20230628 | 143000 | 31009205400 | 46750 | 46800 | 46800 | 46750 | 323 |
| 255 | 20230628 | 142900 | 30994100950 | 46750 | 46800 | 46850 | 46750 | 468 |
| 256 | 20230628 | 142800 | 30972208350 | 46850 | 46850 | 46900 | 46800 | 970 |
| 257 | 20230628 | 142700 | 30926777100 | 46800 | 46850 | 46850 | 46800 | 537 |
| 258 | 20230628 | 142600 | 30901625550 | 46750 | 46850 | 46850 | 46750 | 1189 |
| 259 | 20230628 | 142500 | 30845989950 | 46850 | 46850 | 46850 | 46800 | 134 |
| 260 | 20230628 | 142400 | 30839716350 | 46850 | 46950 | 46950 | 46800 | 206 |
| 261 | 20230628 | 142300 | 30830065100 | 46950 | 46800 | 46950 | 46750 | 4507 |
| 262 | 20230628 | 142200 | 30618940350 | 46800 | 46800 | 46850 | 46750 | 718 |
| 263 | 20230628 | 142100 | 30585356400 | 46850 | 46800 | 46850 | 46700 | 3850 |
| 264 | 20230628 | 142000 | 30405206050 | 46800 | 46800 | 46800 | 46750 | 706 |
| 265 | 20230628 | 141900 | 30372190750 | 46750 | 46750 | 46800 | 46750 | 725 |
| 266 | 20230628 | 141800 | 30338294250 | 46750 | 46800 | 46800 | 46750 | 338 |
| 267 | 20230628 | 141700 | 30322489450 | 46800 | 46800 | 46800 | 46750 | 507 |
| 268 | 20230628 | 141600 | 30298768600 | 46800 | 46800 | 46800 | 46750 | 464 |
| 269 | 20230628 | 141500 | 30277064500 | 46800 | 46800 | 46850 | 46800 | 313 |
| 270 | 20230628 | 141400 | 30262415700 | 46800 | 46800 | 46850 | 46800 | 527 |
| 271 | 20230628 | 141300 | 30237744300 | 46850 | 46800 | 46850 | 46800 | 1291 |
| 272 | 20230628 | 141200 | 30177314200 | 46800 | 46800 | 46900 | 46800 | 988 |
| 273 | 20230628 | 141100 | 30131017150 | 46800 | 46750 | 46850 | 46750 | 239 |
| 274 | 20230628 | 141000 | 30119834750 | 46800 | 46800 | 46800 | 46750 | 1276 |
| 275 | 20230628 | 140900 | 30060121250 | 46800 | 46750 | 46800 | 46700 | 541 |
| 276 | 20230628 | 140800 | 30034832350 | 46800 | 46700 | 46800 | 46700 | 1530 |
| 277 | 20230628 | 140700 | 29963334650 | 46700 | 46750 | 46750 | 46700 | 419 |
| 278 | 20230628 | 140600 | 29943763850 | 46750 | 46700 | 46750 | 46700 | 734 |
| 279 | 20230628 | 140500 | 29909485200 | 46700 | 46750 | 46750 | 46700 | 473 |
| 280 | 20230628 | 140400 | 29887382200 | 46750 | 46800 | 46800 | 46700 | 602 |
| 281 | 20230628 | 140300 | 29859252750 | 46800 | 46750 | 46800 | 46700 | 267 |
| 282 | 20230628 | 140200 | 29846773250 | 46700 | 46850 | 46850 | 46700 | 585 |
| 283 | 20230628 | 140100 | 29819441500 | 46850 | 46750 | 46850 | 46600 | 1654 |
| 284 | 20230628 | 140000 | 29742152350 | 46750 | 46600 | 46750 | 46600 | 2763 |
| 285 | 20230628 | 135900 | 29613216850 | 46600 | 46700 | 46700 | 46600 | 3214 |
| 286 | 20230628 | 135800 | 29463369600 | 46650 | 46700 | 46750 | 46650 | 1699 |
| 287 | 20230628 | 135700 | 29384029700 | 46750 | 46700 | 46750 | 46700 | 222 |
| 288 | 20230628 | 135600 | 29373660100 | 46750 | 46750 | 46750 | 46650 | 195 |
| 289 | 20230628 | 135500 | 29364548950 | 46650 | 46700 | 46750 | 46650 | 853 |
| 290 | 20230628 | 135400 | 29324717450 | 46750 | 46700 | 46750 | 46650 | 1250 |
| 291 | 20230628 | 135300 | 29266360800 | 46700 | 46700 | 46700 | 46650 | 905 |
| 292 | 20230628 | 135200 | 29224135800 | 46650 | 46700 | 46800 | 46650 | 2474 |
| 293 | 20230628 | 135100 | 29108640900 | 46750 | 46800 | 46800 | 46700 | 458 |
| 294 | 20230628 | 135000 | 29087244850 | 46750 | 46800 | 46800 | 46750 | 603 |
| 295 | 20230628 | 134900 | 29059042750 | 46800 | 46750 | 46800 | 46700 | 560 |
| 296 | 20230628 | 134800 | 29032861700 | 46750 | 46750 | 46800 | 46750 | 530 |
| 297 | 20230628 | 134700 | 29008065750 | 46800 | 46950 | 46950 | 46750 | 1272 |
| 298 | 20230628 | 134600 | 28948505400 | 46950 | 46950 | 47000 | 46900 | 682 |
| 299 | 20230628 | 134500 | 28916474050 | 46950 | 47000 | 47050 | 46950 | 1312 |
| 300 | 20230628 | 134400 | 28854786950 | 47000 | 47050 | 47050 | 47000 | 1314 |
| 301 | 20230628 | 134300 | 28792973150 | 47050 | 47000 | 47050 | 47000 | 3810 |
| 302 | 20230628 | 134200 | 28613902400 | 46950 | 46950 | 47000 | 46900 | 1544 |
| 303 | 20230628 | 134100 | 28541425150 | 46900 | 46900 | 46950 | 46850 | 240 |
| 304 | 20230628 | 134000 | 28530161650 | 46900 | 46850 | 46900 | 46850 | 2518 |
| 305 | 20230628 | 133900 | 28412121950 | 46850 | 46800 | 46850 | 46800 | 203 |
| 306 | 20230628 | 133800 | 28402620450 | 46800 | 46850 | 46900 | 46800 | 781 |
| 307 | 20230628 | 133700 | 28366058500 | 46850 | 46850 | 46900 | 46850 | 650 |
| 308 | 20230628 | 133600 | 28335604350 | 46850 | 46900 | 46900 | 46850 | 927 |
| 309 | 20230628 | 133500 | 28292136450 | 46850 | 46900 | 46950 | 46850 | 958 |
| 310 | 20230628 | 133400 | 28247232850 | 46900 | 46900 | 46950 | 46850 | 2037 |
| 311 | 20230628 | 133300 | 28151683950 | 46900 | 46800 | 46900 | 46700 | 2877 |
| 312 | 20230628 | 133200 | 28016943550 | 46750 | 46700 | 46800 | 46700 | 814 |
| 313 | 20230628 | 133100 | 27978903500 | 46750 | 46800 | 46800 | 46700 | 882 |
| 314 | 20230628 | 133000 | 27937675850 | 46800 | 46750 | 46800 | 46700 | 496 |
| 315 | 20230628 | 132900 | 27914486900 | 46750 | 46800 | 46800 | 46750 | 991 |
| 316 | 20230628 | 132800 | 27868151100 | 46750 | 46800 | 46800 | 46750 | 931 |
| 317 | 20230628 | 132700 | 27824615150 | 46800 | 46800 | 46850 | 46750 | 2802 |
| 318 | 20230628 | 132600 | 27693449100 | 46800 | 46900 | 46900 | 46800 | 730 |
| 319 | 20230628 | 132500 | 27659248550 | 46850 | 46900 | 46900 | 46850 | 813 |
| 320 | 20230628 | 132400 | 27621148000 | 46850 | 46900 | 46900 | 46850 | 399 |
| 321 | 20230628 | 132300 | 27602449550 | 46850 | 46850 | 46900 | 46800 | 616 |
| 322 | 20230628 | 132200 | 27573585850 | 46850 | 46900 | 46900 | 46850 | 1129 |
| 323 | 20230628 | 132100 | 27520689450 | 46900 | 46850 | 46900 | 46850 | 565 |
| 324 | 20230628 | 132000 | 27494210200 | 46850 | 46800 | 46850 | 46650 | 1824 |
| 325 | 20230628 | 131900 | 27408895000 | 46800 | 46600 | 46850 | 46600 | 2901 |
| 326 | 20230628 | 131800 | 27273197250 | 46650 | 46650 | 46700 | 46600 | 806 |
| 327 | 20230628 | 131700 | 27235622750 | 46600 | 46650 | 46750 | 46600 | 2277 |
| 328 | 20230628 | 131600 | 27129370600 | 46650 | 46700 | 46700 | 46600 | 618 |
| 329 | 20230628 | 131500 | 27100544750 | 46700 | 46700 | 46750 | 46600 | 985 |
| 330 | 20230628 | 131400 | 27054548200 | 46700 | 46650 | 46700 | 46550 | 3407 |
| 331 | 20230628 | 131300 | 26895581550 | 46500 | 46750 | 46750 | 46500 | 5671 |
| 332 | 20230628 | 131200 | 26631454300 | 46700 | 46650 | 46750 | 46650 | 208 |
| 333 | 20230628 | 131100 | 26621743650 | 46700 | 46600 | 46800 | 46550 | 6220 |
| 334 | 20230628 | 131000 | 26331484900 | 46600 | 46650 | 46650 | 46550 | 4842 |
| 335 | 20230628 | 130900 | 26105882050 | 46650 | 46700 | 46700 | 46600 | 1351 |
| 336 | 20230628 | 130800 | 26042882700 | 46650 | 46650 | 46700 | 46650 | 1951 |
| 337 | 20230628 | 130700 | 25951852450 | 46650 | 46750 | 46750 | 46650 | 904 |
| 338 | 20230628 | 130600 | 25909635350 | 46750 | 46750 | 46750 | 46700 | 1485 |
| 339 | 20230628 | 130500 | 25840285600 | 46750 | 46650 | 46750 | 46650 | 1724 |
| 340 | 20230628 | 130400 | 25759767900 | 46700 | 46700 | 46750 | 46650 | 2817 |
| 341 | 20230628 | 130300 | 25628294100 | 46700 | 46750 | 46800 | 46700 | 1031 |
| 342 | 20230628 | 130200 | 25580104300 | 46750 | 46800 | 46800 | 46700 | 426 |
| 343 | 20230628 | 130100 | 25560185750 | 46700 | 46750 | 46800 | 46700 | 742 |
| 344 | 20230628 | 130000 | 25525506550 | 46750 | 46750 | 46800 | 46700 | 666 |
| 345 | 20230628 | 125900 | 25494367900 | 46750 | 46700 | 46750 | 46650 | 2407 |
| 346 | 20230628 | 125800 | 25381923300 | 46700 | 46750 | 46750 | 46650 | 3273 |
| 347 | 20230628 | 125700 | 25229058300 | 46750 | 46750 | 46800 | 46700 | 1468 |
| 348 | 20230628 | 125600 | 25160462000 | 46750 | 46800 | 46800 | 46750 | 990 |
| 349 | 20230628 | 125500 | 25114179100 | 46800 | 46750 | 46800 | 46750 | 422 |
| 350 | 20230628 | 125400 | 25094449500 | 46800 | 46800 | 46850 | 46750 | 691 |
| 351 | 20230628 | 125300 | 25062116350 | 46800 | 46750 | 46800 | 46750 | 834 |
| 352 | 20230628 | 125200 | 25023087650 | 46750 | 46750 | 46800 | 46700 | 2481 |
| 353 | 20230628 | 125100 | 24907077300 | 46750 | 46850 | 46850 | 46700 | 2807 |
| 354 | 20230628 | 125000 | 24775843950 | 46850 | 46850 | 46850 | 46750 | 1857 |
| 355 | 20230628 | 124900 | 24688967100 | 46850 | 46900 | 46900 | 46800 | 1187 |
| 356 | 20230628 | 124800 | 24633359450 | 46850 | 46800 | 46900 | 46750 | 522 |
| 357 | 20230628 | 124700 | 24608926250 | 46750 | 46750 | 46900 | 46700 | 7683 |
| 358 | 20230628 | 124600 | 24249457600 | 46750 | 46750 | 46750 | 46700 | 1452 |
| 359 | 20230628 | 124500 | 24181590600 | 46700 | 46700 | 46750 | 46700 | 704 |
| 360 | 20230628 | 124400 | 24148700300 | 46750 | 46750 | 46800 | 46700 | 3345 |
| 361 | 20230628 | 124300 | 23992333300 | 46750 | 46800 | 46850 | 46750 | 2608 |
| 362 | 20230628 | 124200 | 23870285100 | 46800 | 46800 | 46850 | 46800 | 1773 |
| 363 | 20230628 | 124100 | 23787257200 | 46800 | 46800 | 46850 | 46800 | 1076 |
| 364 | 20230628 | 124000 | 23736893950 | 46850 | 46800 | 46850 | 46800 | 1348 |
| 365 | 20230628 | 123900 | 23673749200 | 46800 | 46850 | 46850 | 46800 | 1487 |
| 366 | 20230628 | 123800 | 23604147600 | 46800 | 46850 | 46900 | 46800 | 1516 |
| 367 | 20230628 | 123700 | 23533150700 | 46900 | 46900 | 46950 | 46850 | 1236 |
| 368 | 20230628 | 123600 | 23475203300 | 46900 | 46900 | 46950 | 46850 | 702 |
| 369 | 20230628 | 123500 | 23442278050 | 46900 | 46900 | 46900 | 46850 | 1394 |
| 370 | 20230628 | 123400 | 23376912950 | 46850 | 46750 | 46900 | 46750 | 7513 |
| 371 | 20230628 | 123300 | 23025242450 | 46750 | 46750 | 46800 | 46750 | 2092 |
| 372 | 20230628 | 123200 | 22927416150 | 46800 | 46850 | 46850 | 46750 | 4735 |
| 373 | 20230628 | 123100 | 22705855950 | 46850 | 46900 | 46900 | 46800 | 3035 |
| 374 | 20230628 | 123000 | 22563675650 | 46900 | 46900 | 46950 | 46900 | 3892 |
| 375 | 20230628 | 122900 | 22381138350 | 46900 | 46950 | 46950 | 46900 | 1333 |
| 376 | 20230628 | 122800 | 22318597450 | 46900 | 47000 | 47050 | 46900 | 18460 |
| 377 | 20230628 | 122700 | 21451192150 | 47000 | 47050 | 47050 | 47000 | 4640 |
| 378 | 20230628 | 122600 | 21233045450 | 47050 | 47050 | 47050 | 47000 | 839 |
| 379 | 20230628 | 122500 | 21193579150 | 47050 | 47050 | 47100 | 47050 | 1323 |
| 380 | 20230628 | 122400 | 21131329800 | 47050 | 47050 | 47100 | 47050 | 1536 |
| 381 | 20230628 | 122300 | 21059058400 | 47050 | 47050 | 47100 | 47050 | 1425 |
| 382 | 20230628 | 122200 | 20992003900 | 47050 | 47100 | 47150 | 47050 | 10360 |
| 383 | 20230628 | 122100 | 20504333900 | 47100 | 47150 | 47150 | 47100 | 1789 |
| 384 | 20230628 | 122000 | 20420064950 | 47100 | 47250 | 47250 | 47100 | 6303 |
| 385 | 20230628 | 121900 | 20122776900 | 47250 | 47200 | 47250 | 47200 | 1939 |
| 386 | 20230628 | 121800 | 20031246250 | 47250 | 47250 | 47250 | 47200 | 1590 |
| 387 | 20230628 | 121700 | 19956195950 | 47200 | 47250 | 47250 | 47200 | 700 |
| 388 | 20230628 | 121600 | 19923148250 | 47250 | 47300 | 47300 | 47200 | 1776 |
| 389 | 20230628 | 121500 | 19839243150 | 47250 | 47250 | 47300 | 47250 | 1334 |
| 390 | 20230628 | 121400 | 19776164900 | 47300 | 47300 | 47300 | 47250 | 358 |
| 391 | 20230628 | 121300 | 19759240850 | 47300 | 47250 | 47300 | 47250 | 834 |
| 392 | 20230628 | 121200 | 19719813000 | 47300 | 47250 | 47300 | 47250 | 652 |
| 393 | 20230628 | 121100 | 19688989500 | 47250 | 47250 | 47300 | 47250 | 617 |
| 394 | 20230628 | 121000 | 19659833800 | 47300 | 47250 | 47300 | 47250 | 339 |
| 395 | 20230628 | 120900 | 19643803150 | 47300 | 47300 | 47300 | 47250 | 528 |
| 396 | 20230628 | 120800 | 19618838450 | 47300 | 47300 | 47350 | 47300 | 249 |
| 397 | 20230628 | 120700 | 19607058600 | 47300 | 47350 | 47350 | 47300 | 1026 |
| 398 | 20230628 | 120600 | 19558527150 | 47350 | 47350 | 47350 | 47300 | 162 |
| 399 | 20230628 | 120500 | 19550860400 | 47350 | 47300 | 47350 | 47300 | 412 |
| 400 | 20230628 | 120400 | 19531355300 | 47300 | 47300 | 47350 | 47300 | 673 |
| 401 | 20230628 | 120300 | 19499522100 | 47350 | 47350 | 47350 | 47300 | 272 |
| 402 | 20230628 | 120200 | 19486653350 | 47350 | 47300 | 47350 | 47300 | 891 |
| 403 | 20230628 | 120100 | 19444477200 | 47300 | 47350 | 47350 | 47300 | 379 |
| 404 | 20230628 | 120000 | 19426543150 | 47300 | 47300 | 47350 | 47300 | 1132 |
| 405 | 20230628 | 115900 | 19372995600 | 47300 | 47300 | 47350 | 47250 | 1553 |
| 406 | 20230628 | 115800 | 19299542650 | 47250 | 47300 | 47300 | 47250 | 182 |
| 407 | 20230628 | 115700 | 19290935950 | 47250 | 47250 | 47300 | 47250 | 1303 |
| 408 | 20230628 | 115600 | 19229366800 | 47250 | 47250 | 47300 | 47250 | 540 |
| 409 | 20230628 | 115500 | 19203832300 | 47250 | 47250 | 47300 | 47250 | 739 |
| 410 | 20230628 | 115400 | 19168908650 | 47300 | 47250 | 47300 | 47250 | 342 |
| 411 | 20230628 | 115300 | 19152747850 | 47250 | 47300 | 47300 | 47250 | 179 |
| 412 | 20230628 | 115200 | 19144287650 | 47250 | 47250 | 47250 | 47200 | 1078 |
| 413 | 20230628 | 115100 | 19093354650 | 47200 | 47200 | 47250 | 47200 | 515 |
| 414 | 20230628 | 115000 | 19069034000 | 47200 | 47250 | 47250 | 47200 | 730 |
| 415 | 20230628 | 114900 | 19034558750 | 47250 | 47250 | 47250 | 47200 | 859 |
| 416 | 20230628 | 114800 | 18994011600 | 47250 | 47250 | 47250 | 47200 | 658 |
| 417 | 20230628 | 114700 | 18962938000 | 47250 | 47250 | 47250 | 47200 | 623 |
| 418 | 20230628 | 114600 | 18933516000 | 47250 | 47250 | 47250 | 47200 | 1001 |
| 419 | 20230628 | 114500 | 18886227600 | 47250 | 47250 | 47250 | 47200 | 453 |
| 420 | 20230628 | 114400 | 18864827700 | 47250 | 47200 | 47250 | 47200 | 799 |
| 421 | 20230628 | 114300 | 18827094650 | 47250 | 47250 | 47250 | 47200 | 481 |
| 422 | 20230628 | 114200 | 18804373100 | 47250 | 47200 | 47250 | 47200 | 538 |
| 423 | 20230628 | 114100 | 18778962250 | 47200 | 47200 | 47250 | 47200 | 633 |
| 424 | 20230628 | 114000 | 18749080700 | 47250 | 47200 | 47250 | 47200 | 816 |
| 425 | 20230628 | 113900 | 18710562100 | 47250 | 47200 | 47250 | 47200 | 264 |
| 426 | 20230628 | 113800 | 18698095850 | 47250 | 47200 | 47250 | 47200 | 219 |
| 427 | 20230628 | 113700 | 18687748400 | 47250 | 47250 | 47250 | 47200 | 856 |
| 428 | 20230628 | 113600 | 18647309850 | 47250 | 47250 | 47300 | 47200 | 712 |
| 429 | 20230628 | 113500 | 18613665600 | 47250 | 47250 | 47250 | 47200 | 410 |
| 430 | 20230628 | 113400 | 18594301250 | 47250 | 47200 | 47250 | 47200 | 984 |
| 431 | 20230628 | 113300 | 18547816700 | 47200 | 47250 | 47250 | 47200 | 603 |
| 432 | 20230628 | 113200 | 18519346400 | 47200 | 47200 | 47250 | 47200 | 608 |
| 433 | 20230628 | 113100 | 18490635800 | 47200 | 47200 | 47250 | 47200 | 555 |
| 434 | 20230628 | 113000 | 18464439200 | 47200 | 47250 | 47250 | 47200 | 523 |
| 435 | 20230628 | 112900 | 18439750550 | 47250 | 47250 | 47300 | 47200 | 1359 |
| 436 | 20230628 | 112800 | 18375587600 | 47300 | 47250 | 47300 | 47200 | 424 |
| 437 | 20230628 | 112700 | 18355553300 | 47250 | 47250 | 47300 | 47200 | 608 |
| 438 | 20230628 | 112600 | 18326832050 | 47200 | 47200 | 47300 | 47200 | 1077 |
| 439 | 20230628 | 112500 | 18275972050 | 47200 | 47250 | 47250 | 47200 | 234 |
| 440 | 20230628 | 112400 | 18264926100 | 47250 | 47300 | 47300 | 47200 | 1084 |
| 441 | 20230628 | 112300 | 18213710350 | 47300 | 47250 | 47300 | 47250 | 675 |
| 442 | 20230628 | 112200 | 18181812950 | 47250 | 47250 | 47300 | 47250 | 701 |
| 443 | 20230628 | 112100 | 18148685350 | 47250 | 47300 | 47300 | 47250 | 725 |
| 444 | 20230628 | 112000 | 18114428050 | 47300 | 47200 | 47300 | 47150 | 2478 |
| 445 | 20230628 | 111900 | 17997454700 | 47150 | 47200 | 47200 | 47150 | 1222 |
| 446 | 20230628 | 111800 | 17939826750 | 47200 | 47200 | 47200 | 47150 | 659 |
| 447 | 20230628 | 111700 | 17908732550 | 47200 | 47250 | 47250 | 47150 | 5504 |
| 448 | 20230628 | 111600 | 17648898650 | 47250 | 47300 | 47300 | 47250 | 2497 |
| 449 | 20230628 | 111500 | 17530909900 | 47300 | 47250 | 47300 | 47250 | 229 |
| 450 | 20230628 | 111400 | 17520081550 | 47300 | 47350 | 47350 | 47250 | 4086 |
| 451 | 20230628 | 111300 | 17326887600 | 47350 | 47300 | 47350 | 47300 | 2987 |
| 452 | 20230628 | 111200 | 17185595350 | 47300 | 47350 | 47350 | 47300 | 447 |
| 453 | 20230628 | 111100 | 17164441600 | 47350 | 47350 | 47350 | 47300 | 382 |
| 454 | 20230628 | 111000 | 17146369650 | 47300 | 47350 | 47350 | 47300 | 888 |
| 455 | 20230628 | 110900 | 17104364200 | 47350 | 47350 | 47350 | 47300 | 405 |
| 456 | 20230628 | 110800 | 17085204000 | 47350 | 47350 | 47350 | 47300 | 733 |
| 457 | 20230628 | 110700 | 17050513950 | 47300 | 47300 | 47350 | 47300 | 299 |
| 458 | 20230628 | 110600 | 17036364650 | 47350 | 47350 | 47400 | 47300 | 780 |
| 459 | 20230628 | 110500 | 16999452250 | 47350 | 47350 | 47350 | 47300 | 676 |
| 460 | 20230628 | 110400 | 16967448000 | 47350 | 47300 | 47350 | 47300 | 681 |
| 461 | 20230628 | 110300 | 16935205650 | 47350 | 47400 | 47400 | 47300 | 2322 |
| 462 | 20230628 | 110200 | 16825247250 | 47400 | 47400 | 47400 | 47350 | 425 |
| 463 | 20230628 | 110100 | 16805119450 | 47450 | 47400 | 47450 | 47350 | 430 |
| 464 | 20230628 | 110000 | 16784745000 | 47400 | 47350 | 47400 | 47350 | 1775 |
| 465 | 20230628 | 105900 | 16700635150 | 47350 | 47350 | 47400 | 47350 | 194 |
| 466 | 20230628 | 105800 | 16691446950 | 47350 | 47400 | 47400 | 47350 | 402 |
| 467 | 20230628 | 105700 | 16672409500 | 47400 | 47400 | 47400 | 47350 | 465 |
| 468 | 20230628 | 105600 | 16650380200 | 47400 | 47400 | 47450 | 47400 | 1451 |
| 469 | 20230628 | 105500 | 16581601900 | 47400 | 47400 | 47450 | 47400 | 310 |
| 470 | 20230628 | 105400 | 16566901950 | 47400 | 47400 | 47450 | 47400 | 505 |
| 471 | 20230628 | 105300 | 16542953100 | 47400 | 47450 | 47450 | 47400 | 426 |
| 472 | 20230628 | 105200 | 16522754850 | 47450 | 47500 | 47500 | 47400 | 707 |
| 473 | 20230628 | 105100 | 16489209350 | 47450 | 47500 | 47500 | 47450 | 485 |
| 474 | 20230628 | 105000 | 16466185200 | 47450 | 47400 | 47500 | 47400 | 1271 |
| 475 | 20230628 | 104900 | 16405883050 | 47400 | 47450 | 47450 | 47400 | 681 |
| 476 | 20230628 | 104800 | 16373589700 | 47400 | 47400 | 47400 | 47350 | 1996 |
| 477 | 20230628 | 104700 | 16279012250 | 47350 | 47450 | 47450 | 47350 | 5656 |
| 478 | 20230628 | 104600 | 16011024100 | 47400 | 47450 | 47450 | 47400 | 1042 |
| 479 | 20230628 | 104500 | 15961603150 | 47450 | 47500 | 47500 | 47450 | 843 |
| 480 | 20230628 | 104400 | 15921596400 | 47450 | 47550 | 47550 | 47450 | 2313 |
| 481 | 20230628 | 104300 | 15811730450 | 47550 | 47600 | 47600 | 47550 | 726 |
| 482 | 20230628 | 104200 | 15777183000 | 47600 | 47600 | 47650 | 47600 | 751 |
| 483 | 20230628 | 104100 | 15741430650 | 47600 | 47650 | 47650 | 47600 | 2302 |
| 484 | 20230628 | 104000 | 15631845400 | 47650 | 47600 | 47650 | 47600 | 246 |
| 485 | 20230628 | 103900 | 15620128150 | 47650 | 47650 | 47700 | 47650 | 364 |
| 486 | 20230628 | 103800 | 15602783150 | 47650 | 47650 | 47700 | 47600 | 998 |
| 487 | 20230628 | 103700 | 15555229400 | 47650 | 47600 | 47650 | 47600 | 474 |
| 488 | 20230628 | 103600 | 15532649700 | 47650 | 47650 | 47700 | 47600 | 1218 |
| 489 | 20230628 | 103500 | 15474626350 | 47650 | 47700 | 47700 | 47650 | 454 |
| 490 | 20230628 | 103400 | 15452983050 | 47700 | 47750 | 47800 | 47700 | 1862 |
| 491 | 20230628 | 103300 | 15364141900 | 47750 | 47750 | 47800 | 47700 | 2961 |
| 492 | 20230628 | 103200 | 15222744100 | 47800 | 47800 | 47800 | 47750 | 254 |
| 493 | 20230628 | 103100 | 15210614950 | 47800 | 47750 | 47800 | 47700 | 1397 |
| 494 | 20230628 | 103000 | 15143915750 | 47750 | 47650 | 47750 | 47650 | 631 |
| 495 | 20230628 | 102900 | 15113810600 | 47650 | 47700 | 47700 | 47650 | 2183 |
| 496 | 20230628 | 102800 | 15009707550 | 47700 | 47700 | 47700 | 47650 | 452 |
| 497 | 20230628 | 102700 | 14988167000 | 47650 | 47700 | 47700 | 47650 | 599 |
| 498 | 20230628 | 102600 | 14959607850 | 47700 | 47750 | 47750 | 47700 | 981 |
| 499 | 20230628 | 102500 | 14912811450 | 47750 | 47700 | 47750 | 47650 | 949 |
| 500 | 20230628 | 102400 | 14867548450 | 47700 | 47650 | 47700 | 47600 | 1716 |
| 501 | 20230628 | 102300 | 14785811350 | 47650 | 47600 | 47650 | 47600 | 480 |
| 502 | 20230628 | 102200 | 14762948300 | 47600 | 47650 | 47650 | 47550 | 808 |
| 503 | 20230628 | 102100 | 14724495600 | 47650 | 47500 | 47650 | 47450 | 2450 |
| 504 | 20230628 | 102000 | 14608052750 | 47450 | 47500 | 47500 | 47450 | 1348 |
| 505 | 20230628 | 101900 | 14544079650 | 47500 | 47500 | 47500 | 47450 | 1031 |
| 506 | 20230628 | 101800 | 14495126250 | 47500 | 47450 | 47500 | 47450 | 886 |
| 507 | 20230628 | 101700 | 14453043350 | 47450 | 47400 | 47550 | 47400 | 1401 |
| 508 | 20230628 | 101600 | 14386524200 | 47400 | 47400 | 47450 | 47350 | 1715 |
| 509 | 20230628 | 101500 | 14305232200 | 47400 | 47400 | 47450 | 47350 | 2014 |
| 510 | 20230628 | 101400 | 14209717450 | 47400 | 47400 | 47450 | 47400 | 2027 |
| 511 | 20230628 | 101300 | 14113631000 | 47400 | 47450 | 47500 | 47400 | 888 |
| 512 | 20230628 | 101200 | 14071508200 | 47450 | 47350 | 47500 | 47250 | 9575 |
| 513 | 20230628 | 101100 | 13618044750 | 47350 | 47450 | 47450 | 47350 | 5174 |
| 514 | 20230628 | 101000 | 13372891450 | 47450 | 47500 | 47500 | 47400 | 2952 |
| 515 | 20230628 | 100900 | 13232739500 | 47500 | 47500 | 47550 | 47500 | 5295 |
| 516 | 20230628 | 100800 | 12981136400 | 47500 | 47550 | 47550 | 47500 | 2620 |
| 517 | 20230628 | 100700 | 12856677800 | 47550 | 47600 | 47600 | 47500 | 3565 |
| 518 | 20230628 | 100600 | 12687146600 | 47600 | 47600 | 47600 | 47550 | 591 |
| 519 | 20230628 | 100500 | 12659034850 | 47600 | 47600 | 47650 | 47550 | 2629 |
| 520 | 20230628 | 100400 | 12533871150 | 47600 | 47700 | 47750 | 47600 | 5313 |
| 521 | 20230628 | 100300 | 12280676750 | 47700 | 47750 | 47800 | 47700 | 1633 |
| 522 | 20230628 | 100200 | 12202738200 | 47700 | 47750 | 47800 | 47700 | 1905 |
| 523 | 20230628 | 100100 | 12111786000 | 47750 | 47800 | 47800 | 47750 | 434 |
| 524 | 20230628 | 100000 | 12091054750 | 47800 | 47800 | 47850 | 47750 | 1984 |
| 525 | 20230628 | 095900 | 11996219900 | 47800 | 47850 | 47850 | 47800 | 2089 |
| 526 | 20230628 | 095800 | 11896356150 | 47850 | 47850 | 47850 | 47800 | 882 |
| 527 | 20230628 | 095700 | 11854156150 | 47850 | 47850 | 47900 | 47850 | 1319 |
| 528 | 20230628 | 095600 | 11791041350 | 47850 | 47800 | 47900 | 47800 | 1157 |
| 529 | 20230628 | 095500 | 11735683550 | 47850 | 47850 | 47850 | 47850 | 2604 |
| 530 | 20230628 | 095400 | 11611082150 | 47850 | 47900 | 47950 | 47850 | 1575 |
| 531 | 20230628 | 095300 | 11535680050 | 47950 | 48000 | 48000 | 47900 | 2657 |
| 532 | 20230628 | 095200 | 11408348300 | 47950 | 48000 | 48000 | 47950 | 1032 |
| 533 | 20230628 | 095100 | 11358835600 | 48000 | 47950 | 48000 | 47950 | 926 |
| 534 | 20230628 | 095000 | 11314406850 | 48000 | 47950 | 48000 | 47950 | 1911 |
| 535 | 20230628 | 094900 | 11222726650 | 47950 | 47950 | 48000 | 47950 | 488 |
| 536 | 20230628 | 094800 | 11199326600 | 47950 | 47950 | 48000 | 47900 | 1136 |
| 537 | 20230628 | 094700 | 11144868600 | 47900 | 47950 | 48000 | 47900 | 2616 |
| 538 | 20230628 | 094600 | 11019443350 | 47950 | 48000 | 48000 | 47950 | 1636 |
| 539 | 20230628 | 094500 | 10940952250 | 48000 | 47950 | 48100 | 47950 | 1642 |
| 540 | 20230628 | 094400 | 10862099000 | 48000 | 47950 | 48050 | 47900 | 1525 |
| 541 | 20230628 | 094300 | 10788916700 | 47900 | 47850 | 47950 | 47850 | 2391 |
| 542 | 20230628 | 094200 | 10674429800 | 47850 | 47950 | 47950 | 47800 | 1034 |
| 543 | 20230628 | 094100 | 10624926100 | 47900 | 47700 | 48000 | 47650 | 11228 |
| 544 | 20230628 | 094000 | 10088451650 | 47700 | 47700 | 47750 | 47700 | 2719 |
| 545 | 20230628 | 093900 | 9958753000 | 47700 | 47750 | 47750 | 47700 | 774 |
| 546 | 20230628 | 093800 | 9921830200 | 47750 | 47750 | 47800 | 47750 | 2343 |
| 547 | 20230628 | 093700 | 9809947700 | 47800 | 47800 | 47800 | 47750 | 2767 |
| 548 | 20230628 | 093600 | 9677778800 | 47800 | 47850 | 47850 | 47800 | 2255 |
| 549 | 20230628 | 093500 | 9569960700 | 47850 | 47800 | 47950 | 47800 | 2283 |
| 550 | 20230628 | 093400 | 9460757400 | 47800 | 47850 | 47900 | 47700 | 9709 |
| 551 | 20230628 | 093300 | 8996711550 | 47850 | 47950 | 47950 | 47850 | 3069 |
| 552 | 20230628 | 093200 | 8849731300 | 47950 | 48050 | 48050 | 47900 | 7556 |
| 553 | 20230628 | 093100 | 8487150250 | 48050 | 48050 | 48100 | 48000 | 4537 |
| 554 | 20230628 | 093000 | 8269187150 | 48050 | 48100 | 48150 | 48050 | 4364 |
| 555 | 20230628 | 092900 | 8059353750 | 48100 | 48150 | 48200 | 48100 | 2116 |
| 556 | 20230628 | 092800 | 7957494750 | 48150 | 48200 | 48200 | 48100 | 2766 |
| 557 | 20230628 | 092700 | 7824323350 | 48150 | 48150 | 48200 | 48150 | 1127 |
| 558 | 20230628 | 092600 | 7770054000 | 48200 | 48150 | 48200 | 48150 | 2257 |
| 559 | 20230628 | 092500 | 7661371900 | 48250 | 48400 | 48450 | 48150 | 11821 |
| 560 | 20230628 | 092400 | 7090646800 | 48350 | 48350 | 48400 | 48300 | 1351 |
| 561 | 20230628 | 092300 | 7025325150 | 48300 | 48300 | 48350 | 48300 | 2445 |
| 562 | 20230628 | 092200 | 6907155200 | 48350 | 48350 | 48350 | 48300 | 1661 |
| 563 | 20230628 | 092100 | 6826884700 | 48300 | 48350 | 48400 | 48300 | 2219 |
| 564 | 20230628 | 092000 | 6719671400 | 48350 | 48350 | 48400 | 48300 | 4244 |
| 565 | 20230628 | 091900 | 6514456800 | 48350 | 48400 | 48400 | 48300 | 1906 |
| 566 | 20230628 | 091800 | 6422329550 | 48350 | 48400 | 48400 | 48300 | 3443 |
| 567 | 20230628 | 091700 | 6255941100 | 48400 | 48450 | 48500 | 48300 | 1850 |
| 568 | 20230628 | 091600 | 6166441700 | 48300 | 48400 | 48500 | 48300 | 9304 |
| 569 | 20230628 | 091500 | 5716385400 | 48400 | 48450 | 48450 | 48350 | 4833 |
| 570 | 20230628 | 091400 | 5482533500 | 48400 | 48450 | 48500 | 48400 | 2075 |
| 571 | 20230628 | 091300 | 5382023400 | 48500 | 48500 | 48550 | 48450 | 29705 |
| 572 | 20230628 | 091200 | 3942625500 | 48550 | 48700 | 48700 | 48500 | 5447 |
| 573 | 20230628 | 091100 | 3678023100 | 48700 | 49000 | 49000 | 48650 | 6449 |
| 574 | 20230628 | 091000 | 3363068600 | 49000 | 49000 | 49000 | 48900 | 4279 |
| 575 | 20230628 | 090900 | 3153492800 | 49000 | 49000 | 49000 | 48950 | 1255 |
| 576 | 20230628 | 090800 | 3092011650 | 49000 | 49000 | 49150 | 48900 | 5882 |
| 577 | 20230628 | 090700 | 2803564200 | 49000 | 49000 | 49050 | 48900 | 4624 |
| 578 | 20230628 | 090600 | 2577056850 | 49000 | 49000 | 49050 | 48950 | 5913 |
| 579 | 20230628 | 090500 | 2287243000 | 49000 | 48900 | 49000 | 48800 | 3094 |
| 580 | 20230628 | 090400 | 2135969950 | 48900 | 49100 | 49100 | 48800 | 5447 |
| 581 | 20230628 | 090300 | 1869592250 | 49100 | 49100 | 49100 | 49050 | 3371 |
| 582 | 20230628 | 090200 | 1704183350 | 49050 | 49100 | 49150 | 48850 | 8154 |
| 583 | 20230628 | 090100 | 1304405900 | 49100 | 49000 | 49200 | 49000 | 9031 |
| 584 | 20230628 | 090000 | 860824200 | 49000 | 48500 | 49150 | 48500 | 17678 |