35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 184200 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 17490 |
| 3 | 20230627 | 184100 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 4 | 20230627 | 184000 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 5 | 20230627 | 183900 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 6 | 20230627 | 183800 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 7 | 20230627 | 183700 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 8 | 20230627 | 183600 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 9 | 20230627 | 183500 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 10 | 20230627 | 183400 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 11 | 20230627 | 183300 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 12 | 20230627 | 183200 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 13 | 20230627 | 183100 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 14 | 20230627 | 183000 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 15 | 20230627 | 182900 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 16 | 20230627 | 182800 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 17 | 20230627 | 182700 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 18 | 20230627 | 182600 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 19 | 20230627 | 182500 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 20 | 20230627 | 182400 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 21 | 20230627 | 182300 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 22 | 20230627 | 182200 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 23 | 20230627 | 182100 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 24 | 20230627 | 182000 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 25 | 20230627 | 181900 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 26 | 20230627 | 181800 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 27 | 20230627 | 181700 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 28 | 20230627 | 181600 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 29 | 20230627 | 181500 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 30 | 20230627 | 181400 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 31 | 20230627 | 181300 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 32 | 20230627 | 181200 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 17490 |
| 33 | 20230627 | 181100 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 34 | 20230627 | 181000 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 35 | 20230627 | 180900 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 36 | 20230627 | 180800 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 37 | 20230627 | 180700 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 38 | 20230627 | 180600 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 39 | 20230627 | 180500 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 40 | 20230627 | 180400 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 41 | 20230627 | 180300 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 42 | 20230627 | 180200 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 43 | 20230627 | 180100 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 44 | 20230627 | 180000 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 45 | 20230627 | 175900 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 46 | 20230627 | 175800 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 47 | 20230627 | 175700 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 48 | 20230627 | 175600 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 49 | 20230627 | 175500 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 50 | 20230627 | 175400 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 51 | 20230627 | 175300 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 52 | 20230627 | 175200 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 53 | 20230627 | 175100 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 54 | 20230627 | 175000 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 55 | 20230627 | 174900 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 56 | 20230627 | 174800 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 57 | 20230627 | 174700 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 58 | 20230627 | 174600 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 59 | 20230627 | 174500 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 60 | 20230627 | 174400 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 61 | 20230627 | 174300 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 62 | 20230627 | 174200 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 17490 |
| 63 | 20230627 | 174100 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 64 | 20230627 | 174000 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 65 | 20230627 | 173900 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 66 | 20230627 | 173800 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 67 | 20230627 | 173700 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 68 | 20230627 | 173600 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 69 | 20230627 | 173500 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 70 | 20230627 | 173400 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 71 | 20230627 | 173300 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 72 | 20230627 | 173200 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 73 | 20230627 | 173100 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 74 | 20230627 | 173000 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 75 | 20230627 | 172900 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 76 | 20230627 | 172800 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 77 | 20230627 | 172700 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 78 | 20230627 | 172600 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 79 | 20230627 | 172500 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 80 | 20230627 | 172400 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 81 | 20230627 | 172300 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 82 | 20230627 | 172200 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 83 | 20230627 | 172100 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 84 | 20230627 | 172000 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 85 | 20230627 | 171900 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 86 | 20230627 | 171800 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 87 | 20230627 | 171700 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 88 | 20230627 | 171600 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 89 | 20230627 | 171500 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 90 | 20230627 | 171400 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 91 | 20230627 | 171300 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 92 | 20230627 | 171200 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 17490 |
| 93 | 20230627 | 171100 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 94 | 20230627 | 171000 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 95 | 20230627 | 170900 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 96 | 20230627 | 170800 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 97 | 20230627 | 170700 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 98 | 20230627 | 170600 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 99 | 20230627 | 170500 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 100 | 20230627 | 170400 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 101 | 20230627 | 170300 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 102 | 20230627 | 170200 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 103 | 20230627 | 170100 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 104 | 20230627 | 170000 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 105 | 20230627 | 165900 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 106 | 20230627 | 165800 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 107 | 20230627 | 165700 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 108 | 20230627 | 165600 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 109 | 20230627 | 165500 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 110 | 20230627 | 165400 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 111 | 20230627 | 165300 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 112 | 20230627 | 165200 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 113 | 20230627 | 165100 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 114 | 20230627 | 165000 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 115 | 20230627 | 164900 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 116 | 20230627 | 164800 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 117 | 20230627 | 164700 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 118 | 20230627 | 164600 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 119 | 20230627 | 164500 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 120 | 20230627 | 164400 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 121 | 20230627 | 164300 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 122 | 20230627 | 164200 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 17490 |
| 123 | 20230627 | 164100 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 124 | 20230627 | 164000 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 125 | 20230627 | 163900 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 126 | 20230627 | 163800 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 127 | 20230627 | 163700 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 128 | 20230627 | 163600 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 129 | 20230627 | 163500 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 130 | 20230627 | 163400 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 131 | 20230627 | 163300 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 132 | 20230627 | 163200 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 133 | 20230627 | 163100 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 134 | 20230627 | 163000 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 135 | 20230627 | 162900 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 136 | 20230627 | 162800 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 137 | 20230627 | 162700 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 138 | 20230627 | 162600 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 139 | 20230627 | 162500 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 140 | 20230627 | 162400 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 141 | 20230627 | 162300 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 142 | 20230627 | 162200 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 143 | 20230627 | 162100 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 144 | 20230627 | 162000 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 145 | 20230627 | 161900 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 146 | 20230627 | 161800 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 147 | 20230627 | 161700 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 148 | 20230627 | 161600 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 149 | 20230627 | 161500 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 150 | 20230627 | 161400 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 151 | 20230627 | 161300 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 152 | 20230627 | 161200 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 17490 |
| 153 | 20230627 | 161100 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 154 | 20230627 | 161000 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 155 | 20230627 | 160900 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 156 | 20230627 | 160800 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 157 | 20230627 | 160700 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 158 | 20230627 | 160600 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 159 | 20230627 | 160500 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 160 | 20230627 | 160400 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 161 | 20230627 | 160300 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 162 | 20230627 | 160200 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 163 | 20230627 | 160100 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 164 | 20230627 | 160000 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 165 | 20230627 | 155900 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 166 | 20230627 | 155800 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 167 | 20230627 | 155700 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 168 | 20230627 | 155600 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 169 | 20230627 | 155500 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 170 | 20230627 | 155400 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 171 | 20230627 | 155300 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 172 | 20230627 | 155200 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 173 | 20230627 | 155100 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 174 | 20230627 | 155000 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 175 | 20230627 | 154900 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 176 | 20230627 | 154800 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 177 | 20230627 | 154700 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 178 | 20230627 | 154600 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 179 | 20230627 | 154500 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 180 | 20230627 | 154400 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 181 | 20230627 | 154300 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 182 | 20230627 | 154200 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 17490 |
| 183 | 20230627 | 154100 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 184 | 20230627 | 154000 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 185 | 20230627 | 153900 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 186 | 20230627 | 153800 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 187 | 20230627 | 153700 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 188 | 20230627 | 153600 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 189 | 20230627 | 153500 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 190 | 20230627 | 153400 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 191 | 20230627 | 153300 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 192 | 20230627 | 153200 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 193 | 20230627 | 153100 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 194 | 20230627 | 153000 | 312263990000 | 403500 | 403500 | 403500 | 403500 | 17490 |
| 195 | 20230627 | 152900 | 305206775000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 196 | 20230627 | 152800 | 305206775000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 197 | 20230627 | 152700 | 305206775000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 198 | 20230627 | 152600 | 305206775000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 199 | 20230627 | 152500 | 305206775000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 200 | 20230627 | 152400 | 305206775000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 201 | 20230627 | 152300 | 305206775000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 202 | 20230627 | 152200 | 305206775000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 203 | 20230627 | 152100 | 305206775000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 204 | 20230627 | 152000 | 305206775000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 205 | 20230627 | 151900 | 305206775000 | 403500 | 403500 | 403500 | 403000 | 4475 |
| 206 | 20230627 | 151800 | 303401312500 | 403500 | 403000 | 403500 | 403000 | 493 |
| 207 | 20230627 | 151700 | 303202438000 | 403000 | 403000 | 403500 | 403000 | 430 |
| 208 | 20230627 | 151600 | 303028998500 | 403000 | 403000 | 403500 | 403000 | 1268 |
| 209 | 20230627 | 151500 | 302517467000 | 403500 | 403500 | 403500 | 403000 | 884 |
| 210 | 20230627 | 151400 | 302160846500 | 403500 | 403000 | 403500 | 403000 | 2428 |
| 211 | 20230627 | 151300 | 301181402000 | 403500 | 403000 | 403500 | 403000 | 785 |
| 212 | 20230627 | 151200 | 300864737000 | 403500 | 403000 | 403500 | 403000 | 2602 |
| 213 | 20230627 | 151100 | 299814881500 | 403000 | 403000 | 403500 | 403000 | 971 |
| 214 | 20230627 | 151000 | 299423154000 | 403000 | 403500 | 403500 | 403000 | 2028 |
| 215 | 20230627 | 150900 | 298605131500 | 403500 | 403000 | 403500 | 402500 | 2204 |
| 216 | 20230627 | 150800 | 297716486500 | 403000 | 402500 | 403000 | 402500 | 1598 |
| 217 | 20230627 | 150700 | 297072553500 | 403000 | 402500 | 403000 | 402500 | 872 |
| 218 | 20230627 | 150600 | 296721187500 | 403000 | 403000 | 403000 | 402500 | 1363 |
| 219 | 20230627 | 150500 | 296171922500 | 403000 | 402500 | 403000 | 402500 | 1231 |
| 220 | 20230627 | 150400 | 295675884000 | 402500 | 403000 | 403000 | 402500 | 390 |
| 221 | 20230627 | 150300 | 295518796000 | 403000 | 402500 | 403000 | 402500 | 648 |
| 222 | 20230627 | 150200 | 295257773500 | 403000 | 402500 | 403000 | 402500 | 1080 |
| 223 | 20230627 | 150100 | 294822890500 | 402500 | 402500 | 403000 | 402500 | 1524 |
| 224 | 20230627 | 150000 | 294209310500 | 403000 | 403000 | 403000 | 402500 | 1729 |
| 225 | 20230627 | 145900 | 293512618500 | 403000 | 403000 | 403000 | 402500 | 352 |
| 226 | 20230627 | 145800 | 293370820000 | 403000 | 402500 | 403000 | 402500 | 468 |
| 227 | 20230627 | 145700 | 293182254000 | 403000 | 403000 | 403000 | 402500 | 638 |
| 228 | 20230627 | 145600 | 292925254500 | 402500 | 402500 | 403000 | 402500 | 812 |
| 229 | 20230627 | 145500 | 292598202000 | 402500 | 402500 | 403000 | 402500 | 2399 |
| 230 | 20230627 | 145400 | 291632306500 | 402500 | 403000 | 403000 | 402000 | 2183 |
| 231 | 20230627 | 145300 | 290753519000 | 403000 | 402500 | 403000 | 402500 | 1172 |
| 232 | 20230627 | 145200 | 290281556500 | 402500 | 404000 | 404000 | 402500 | 4677 |
| 233 | 20230627 | 145100 | 288395460500 | 404000 | 403500 | 404000 | 403500 | 717 |
| 234 | 20230627 | 145000 | 288105940500 | 404000 | 404000 | 404000 | 403500 | 664 |
| 235 | 20230627 | 144900 | 287837730500 | 403500 | 404000 | 404000 | 403500 | 1435 |
| 236 | 20230627 | 144800 | 287258121500 | 404000 | 403500 | 404000 | 403500 | 1644 |
| 237 | 20230627 | 144700 | 286593994500 | 404000 | 404000 | 404000 | 403500 | 985 |
| 238 | 20230627 | 144600 | 286196069000 | 404000 | 403500 | 404000 | 403500 | 691 |
| 239 | 20230627 | 144500 | 285917030000 | 403500 | 403500 | 404000 | 403000 | 2608 |
| 240 | 20230627 | 144400 | 284864734000 | 403000 | 402500 | 403500 | 402500 | 1497 |
| 241 | 20230627 | 144300 | 284261426000 | 403000 | 403000 | 403500 | 402500 | 2617 |
| 242 | 20230627 | 144200 | 283206857500 | 403000 | 404000 | 404000 | 403000 | 3635 |
| 243 | 20230627 | 144100 | 281740224000 | 404000 | 404000 | 404000 | 403500 | 1454 |
| 244 | 20230627 | 144000 | 281152901500 | 404000 | 404000 | 404000 | 403500 | 2134 |
| 245 | 20230627 | 143900 | 280290841500 | 404000 | 403000 | 404000 | 403000 | 5199 |
| 246 | 20230627 | 143800 | 278192225000 | 403000 | 403000 | 403500 | 402500 | 8891 |
| 247 | 20230627 | 143700 | 274609065500 | 403000 | 403000 | 403000 | 402500 | 631 |
| 248 | 20230627 | 143600 | 274354861000 | 403000 | 403000 | 403000 | 402500 | 1615 |
| 249 | 20230627 | 143500 | 273704521000 | 403000 | 402500 | 403000 | 402500 | 1639 |
| 250 | 20230627 | 143400 | 273044208000 | 403000 | 403000 | 403000 | 402500 | 851 |
| 251 | 20230627 | 143300 | 272701295000 | 402500 | 402000 | 403000 | 402000 | 2441 |
| 252 | 20230627 | 143200 | 271718787500 | 402000 | 402500 | 402500 | 402000 | 1833 |
| 253 | 20230627 | 143100 | 270981237000 | 402500 | 402500 | 402500 | 402000 | 1111 |
| 254 | 20230627 | 143000 | 270534188500 | 402000 | 402500 | 402500 | 402000 | 1507 |
| 255 | 20230627 | 142900 | 269927688500 | 402500 | 402000 | 402500 | 401500 | 11759 |
| 256 | 20230627 | 142800 | 265199709500 | 402000 | 402000 | 402000 | 401500 | 693 |
| 257 | 20230627 | 142700 | 264921330000 | 402000 | 402000 | 402000 | 401500 | 625 |
| 258 | 20230627 | 142600 | 264670213000 | 402000 | 401500 | 402000 | 401500 | 529 |
| 259 | 20230627 | 142500 | 264457685000 | 402000 | 401500 | 402000 | 401500 | 600 |
| 260 | 20230627 | 142400 | 264216685500 | 401500 | 401500 | 402000 | 401500 | 590 |
| 261 | 20230627 | 142300 | 263979738000 | 402000 | 401500 | 402000 | 401000 | 520 |
| 262 | 20230627 | 142200 | 263770867000 | 401000 | 402000 | 402000 | 401000 | 3441 |
| 263 | 20230627 | 142100 | 262389264000 | 402000 | 401500 | 402000 | 401500 | 678 |
| 264 | 20230627 | 142000 | 262116935000 | 401500 | 402000 | 402000 | 401500 | 469 |
| 265 | 20230627 | 141900 | 261928588500 | 402000 | 401500 | 402000 | 401500 | 2053 |
| 266 | 20230627 | 141800 | 261104194000 | 401500 | 401000 | 402000 | 401000 | 1440 |
| 267 | 20230627 | 141700 | 260526044000 | 401000 | 401500 | 402000 | 401000 | 3672 |
| 268 | 20230627 | 141600 | 259051680500 | 402000 | 401500 | 402000 | 401500 | 537 |
| 269 | 20230627 | 141500 | 258835872500 | 402000 | 401500 | 402000 | 401500 | 376 |
| 270 | 20230627 | 141400 | 258684809000 | 401500 | 401500 | 402000 | 401500 | 454 |
| 271 | 20230627 | 141300 | 258502338000 | 401500 | 401500 | 402000 | 401000 | 3307 |
| 272 | 20230627 | 141200 | 257174484000 | 401500 | 401000 | 401500 | 401000 | 634 |
| 273 | 20230627 | 141100 | 256920129000 | 401000 | 401500 | 401500 | 400500 | 4682 |
| 274 | 20230627 | 141000 | 255042569000 | 401000 | 401000 | 401500 | 401000 | 340 |
| 275 | 20230627 | 140900 | 254906171500 | 401500 | 401000 | 401500 | 401000 | 355 |
| 276 | 20230627 | 140800 | 254763661000 | 401000 | 401500 | 401500 | 401000 | 490 |
| 277 | 20230627 | 140700 | 254567057000 | 401000 | 401500 | 401500 | 401000 | 803 |
| 278 | 20230627 | 140600 | 254244780000 | 401000 | 401500 | 401500 | 401000 | 717 |
| 279 | 20230627 | 140500 | 253956913500 | 401500 | 401500 | 402000 | 401500 | 859 |
| 280 | 20230627 | 140400 | 253611891500 | 402000 | 401500 | 402000 | 401500 | 2046 |
| 281 | 20230627 | 140300 | 252790331500 | 401500 | 402000 | 402000 | 401500 | 523 |
| 282 | 20230627 | 140200 | 252580170500 | 401500 | 402000 | 402000 | 401500 | 441 |
| 283 | 20230627 | 140100 | 252402995500 | 402000 | 402000 | 402000 | 401500 | 536 |
| 284 | 20230627 | 140000 | 252187650500 | 402000 | 401500 | 402000 | 401500 | 479 |
| 285 | 20230627 | 135900 | 251995186500 | 401500 | 401500 | 402000 | 401500 | 559 |
| 286 | 20230627 | 135800 | 251770566500 | 401500 | 401500 | 402000 | 401500 | 445 |
| 287 | 20230627 | 135700 | 251591753500 | 402000 | 401000 | 402000 | 401000 | 1489 |
| 288 | 20230627 | 135600 | 250993816500 | 401500 | 401500 | 402000 | 401000 | 1587 |
| 289 | 20230627 | 135500 | 250356594500 | 401500 | 402000 | 402500 | 401500 | 990 |
| 290 | 20230627 | 135400 | 249958652000 | 402000 | 402500 | 402500 | 402000 | 4733 |
| 291 | 20230627 | 135300 | 248054916000 | 402500 | 402000 | 402500 | 401500 | 4771 |
| 292 | 20230627 | 135200 | 246136752500 | 402000 | 401500 | 402000 | 401500 | 732 |
| 293 | 20230627 | 135100 | 245842635000 | 402000 | 401500 | 402000 | 401000 | 1755 |
| 294 | 20230627 | 135000 | 245137976000 | 401500 | 401500 | 401500 | 401000 | 1417 |
| 295 | 20230627 | 134900 | 244569647000 | 401500 | 401000 | 401500 | 400500 | 1391 |
| 296 | 20230627 | 134800 | 244011789500 | 401000 | 401000 | 401000 | 400500 | 343 |
| 297 | 20230627 | 134700 | 243874295500 | 401000 | 401500 | 401500 | 400500 | 1711 |
| 298 | 20230627 | 134600 | 243188003000 | 401500 | 401000 | 401500 | 400500 | 1064 |
| 299 | 20230627 | 134500 | 242761201500 | 401000 | 401500 | 401500 | 401000 | 2257 |
| 300 | 20230627 | 134400 | 241855687000 | 401000 | 402000 | 402500 | 401000 | 2753 |
| 301 | 20230627 | 134300 | 240749795000 | 402000 | 402000 | 402500 | 401500 | 4316 |
| 302 | 20230627 | 134200 | 239013513000 | 402000 | 402000 | 402500 | 401500 | 5316 |
| 303 | 20230627 | 134100 | 236875693000 | 402000 | 401000 | 402000 | 400500 | 13366 |
| 304 | 20230627 | 134000 | 231508014500 | 401000 | 401000 | 401000 | 400500 | 3174 |
| 305 | 20230627 | 133900 | 230235281500 | 401000 | 401000 | 401000 | 400500 | 904 |
| 306 | 20230627 | 133800 | 229872804000 | 401000 | 400500 | 401000 | 400000 | 3665 |
| 307 | 20230627 | 133700 | 228404666500 | 400500 | 400000 | 400500 | 400000 | 614 |
| 308 | 20230627 | 133600 | 228158821500 | 400500 | 400500 | 400500 | 400000 | 1076 |
| 309 | 20230627 | 133500 | 227728031000 | 400000 | 400500 | 400500 | 400000 | 569 |
| 310 | 20230627 | 133400 | 227500213500 | 400500 | 400000 | 400500 | 400000 | 935 |
| 311 | 20230627 | 133300 | 227125916500 | 400000 | 400000 | 400500 | 400000 | 4395 |
| 312 | 20230627 | 133200 | 225367314500 | 399500 | 400000 | 400000 | 399500 | 1293 |
| 313 | 20230627 | 133100 | 224850342000 | 400000 | 399000 | 400000 | 399000 | 4111 |
| 314 | 20230627 | 133000 | 223207118500 | 399500 | 399500 | 399500 | 399000 | 622 |
| 315 | 20230627 | 132900 | 222958875000 | 399500 | 399500 | 399500 | 399000 | 602 |
| 316 | 20230627 | 132800 | 222718414500 | 399500 | 399500 | 399500 | 399000 | 429 |
| 317 | 20230627 | 132700 | 222547063000 | 399500 | 399500 | 399500 | 399000 | 399 |
| 318 | 20230627 | 132600 | 222387707500 | 399000 | 399500 | 399500 | 399000 | 435 |
| 319 | 20230627 | 132500 | 222213949500 | 399500 | 399500 | 399500 | 399000 | 905 |
| 320 | 20230627 | 132400 | 221852461500 | 399500 | 399000 | 399500 | 399000 | 529 |
| 321 | 20230627 | 132300 | 221641227000 | 399500 | 399000 | 399500 | 399000 | 2476 |
| 322 | 20230627 | 132200 | 220652987500 | 399000 | 399000 | 399000 | 398500 | 1445 |
| 323 | 20230627 | 132100 | 220076436000 | 399000 | 399000 | 399000 | 398500 | 671 |
| 324 | 20230627 | 132000 | 219808877500 | 399000 | 399000 | 399000 | 398500 | 1551 |
| 325 | 20230627 | 131900 | 219190140000 | 398500 | 399000 | 399000 | 398500 | 1278 |
| 326 | 20230627 | 131800 | 218680292000 | 399000 | 398500 | 399000 | 398500 | 875 |
| 327 | 20230627 | 131700 | 218331358500 | 398500 | 398500 | 399000 | 398500 | 426 |
| 328 | 20230627 | 131600 | 218161521000 | 398500 | 398500 | 398500 | 398000 | 2066 |
| 329 | 20230627 | 131500 | 217338284000 | 398500 | 398000 | 398500 | 398000 | 577 |
| 330 | 20230627 | 131400 | 217108445000 | 398500 | 398500 | 398500 | 398000 | 617 |
| 331 | 20230627 | 131300 | 216862835500 | 398500 | 398000 | 398500 | 398000 | 525 |
| 332 | 20230627 | 131200 | 216653673000 | 398500 | 398000 | 398500 | 397500 | 2379 |
| 333 | 20230627 | 131100 | 215706941000 | 397500 | 398000 | 398000 | 397500 | 619 |
| 334 | 20230627 | 131000 | 215460786500 | 398000 | 397500 | 398000 | 397500 | 284 |
| 335 | 20230627 | 130900 | 215347769500 | 397500 | 397500 | 398000 | 397000 | 1341 |
| 336 | 20230627 | 130800 | 214814674500 | 397000 | 397500 | 397500 | 397000 | 359 |
| 337 | 20230627 | 130700 | 214671994500 | 397500 | 397000 | 397500 | 397000 | 571 |
| 338 | 20230627 | 130600 | 214445090000 | 397000 | 397500 | 397500 | 397000 | 202 |
| 339 | 20230627 | 130500 | 214364829000 | 397500 | 397500 | 397500 | 397000 | 220 |
| 340 | 20230627 | 130400 | 214277442000 | 397500 | 397000 | 397500 | 397000 | 551 |
| 341 | 20230627 | 130300 | 214058605500 | 397000 | 397000 | 397500 | 397000 | 208 |
| 342 | 20230627 | 130200 | 213975981500 | 397000 | 397500 | 397500 | 397000 | 787 |
| 343 | 20230627 | 130100 | 213663276500 | 397500 | 397500 | 397500 | 397000 | 241 |
| 344 | 20230627 | 130000 | 213567497000 | 397500 | 396500 | 397500 | 396500 | 1695 |
| 345 | 20230627 | 125900 | 212893998500 | 397000 | 397000 | 397000 | 396500 | 782 |
| 346 | 20230627 | 125800 | 212583576000 | 396500 | 397000 | 397000 | 396500 | 355 |
| 347 | 20230627 | 125700 | 212442682000 | 397000 | 397000 | 397500 | 397000 | 3253 |
| 348 | 20230627 | 125600 | 211151188000 | 397500 | 397500 | 397500 | 397000 | 654 |
| 349 | 20230627 | 125500 | 210891373500 | 397000 | 397000 | 397500 | 397000 | 340 |
| 350 | 20230627 | 125400 | 210756339000 | 397500 | 397000 | 397500 | 397000 | 384 |
| 351 | 20230627 | 125300 | 210603763000 | 397500 | 397000 | 397500 | 397000 | 385 |
| 352 | 20230627 | 125200 | 210450766500 | 397500 | 397500 | 397500 | 397000 | 516 |
| 353 | 20230627 | 125100 | 210245759500 | 397500 | 397500 | 397500 | 397000 | 876 |
| 354 | 20230627 | 125000 | 209897826000 | 397000 | 397500 | 397500 | 397000 | 1343 |
| 355 | 20230627 | 124900 | 209364310500 | 397500 | 397500 | 397500 | 397000 | 856 |
| 356 | 20230627 | 124800 | 209024245500 | 397000 | 397500 | 397500 | 397000 | 341 |
| 357 | 20230627 | 124700 | 208888721000 | 397500 | 397000 | 397500 | 397000 | 320 |
| 358 | 20230627 | 124600 | 208761612500 | 397500 | 397500 | 397500 | 397000 | 178 |
| 359 | 20230627 | 124500 | 208690895500 | 397500 | 397000 | 397500 | 397000 | 945 |
| 360 | 20230627 | 124400 | 208315318500 | 397000 | 397000 | 397500 | 397000 | 558 |
| 361 | 20230627 | 124300 | 208093648500 | 397000 | 397000 | 397500 | 397000 | 201 |
| 362 | 20230627 | 124200 | 208013792500 | 397000 | 396500 | 397500 | 396500 | 5347 |
| 363 | 20230627 | 124100 | 205891281000 | 396500 | 397500 | 397500 | 396500 | 2831 |
| 364 | 20230627 | 124000 | 204767344500 | 397500 | 397500 | 397500 | 397000 | 476 |
| 365 | 20230627 | 123900 | 204578228500 | 397500 | 397000 | 397500 | 396500 | 4509 |
| 366 | 20230627 | 123800 | 202787949000 | 397000 | 396500 | 397000 | 396500 | 598 |
| 367 | 20230627 | 123700 | 202550754000 | 397000 | 396500 | 397000 | 396500 | 1237 |
| 368 | 20230627 | 123600 | 202060126500 | 396500 | 397000 | 397000 | 396500 | 866 |
| 369 | 20230627 | 123500 | 201716712500 | 396500 | 396500 | 397000 | 396500 | 1850 |
| 370 | 20230627 | 123400 | 200983110000 | 396500 | 396500 | 397000 | 396500 | 745 |
| 371 | 20230627 | 123300 | 200687616500 | 396500 | 397000 | 397000 | 396500 | 539 |
| 372 | 20230627 | 123200 | 200473819500 | 396500 | 397000 | 397000 | 396500 | 506 |
| 373 | 20230627 | 123100 | 200273132500 | 396500 | 397000 | 397500 | 396500 | 4664 |
| 374 | 20230627 | 123000 | 198421781500 | 397000 | 397000 | 397500 | 397000 | 2750 |
| 375 | 20230627 | 122900 | 197329953000 | 397000 | 397000 | 397500 | 397000 | 745 |
| 376 | 20230627 | 122800 | 197034102000 | 397000 | 397000 | 397500 | 397000 | 553 |
| 377 | 20230627 | 122700 | 196814526000 | 397500 | 397000 | 397500 | 397000 | 882 |
| 378 | 20230627 | 122600 | 196464263500 | 397000 | 397000 | 397500 | 397000 | 489 |
| 379 | 20230627 | 122500 | 196270106500 | 397000 | 397500 | 398000 | 397000 | 1582 |
| 380 | 20230627 | 122400 | 195641245500 | 397500 | 397500 | 398000 | 397500 | 845 |
| 381 | 20230627 | 122300 | 195305301000 | 398000 | 397500 | 398000 | 397500 | 641 |
| 382 | 20230627 | 122200 | 195050480500 | 397500 | 397500 | 398000 | 397500 | 2850 |
| 383 | 20230627 | 122100 | 193917564000 | 397500 | 398000 | 398500 | 397500 | 1608 |
| 384 | 20230627 | 122000 | 193277564500 | 398000 | 398000 | 398500 | 398000 | 1819 |
| 385 | 20230627 | 121900 | 192553557500 | 398500 | 398500 | 398500 | 398000 | 251 |
| 386 | 20230627 | 121800 | 192453625500 | 398500 | 398000 | 398500 | 398000 | 398 |
| 387 | 20230627 | 121700 | 192295152500 | 398500 | 398500 | 398500 | 398000 | 591 |
| 388 | 20230627 | 121600 | 192059899000 | 398500 | 398500 | 398500 | 398000 | 1353 |
| 389 | 20230627 | 121500 | 191521367000 | 398500 | 398500 | 398500 | 398000 | 584 |
| 390 | 20230627 | 121400 | 191288707000 | 398500 | 398000 | 398500 | 398000 | 246 |
| 391 | 20230627 | 121300 | 191190757000 | 398000 | 398000 | 398500 | 398000 | 1160 |
| 392 | 20230627 | 121200 | 190729029000 | 398000 | 398000 | 398500 | 398000 | 424 |
| 393 | 20230627 | 121100 | 190560219500 | 398500 | 398500 | 398500 | 398000 | 672 |
| 394 | 20230627 | 121000 | 190292637000 | 398000 | 398000 | 398500 | 398000 | 183 |
| 395 | 20230627 | 120900 | 190219762000 | 398500 | 398500 | 399000 | 398000 | 986 |
| 396 | 20230627 | 120800 | 189826864000 | 398500 | 398500 | 399000 | 398000 | 736 |
| 397 | 20230627 | 120700 | 189533532500 | 399000 | 398500 | 399000 | 398500 | 1797 |
| 398 | 20230627 | 120600 | 188817269500 | 398500 | 398500 | 399000 | 398500 | 837 |
| 399 | 20230627 | 120500 | 188483671000 | 398500 | 398500 | 399000 | 398500 | 516 |
| 400 | 20230627 | 120400 | 188278008500 | 398500 | 398500 | 399000 | 398500 | 449 |
| 401 | 20230627 | 120300 | 188099058500 | 398500 | 399000 | 399000 | 398500 | 527 |
| 402 | 20230627 | 120200 | 187888874500 | 399000 | 399500 | 399500 | 398500 | 3977 |
| 403 | 20230627 | 120100 | 186302043000 | 399500 | 399500 | 399500 | 399000 | 228 |
| 404 | 20230627 | 120000 | 186210997000 | 399500 | 399500 | 399500 | 399000 | 194 |
| 405 | 20230627 | 115900 | 186133533500 | 399500 | 399500 | 399500 | 399000 | 270 |
| 406 | 20230627 | 115800 | 186025750500 | 399000 | 399000 | 399500 | 399000 | 956 |
| 407 | 20230627 | 115700 | 185644161000 | 399000 | 399000 | 399500 | 399000 | 250 |
| 408 | 20230627 | 115600 | 185544351500 | 399500 | 399500 | 399500 | 399000 | 498 |
| 409 | 20230627 | 115500 | 185345592000 | 399500 | 399500 | 399500 | 399000 | 287 |
| 410 | 20230627 | 115400 | 185231015000 | 399500 | 399500 | 399500 | 399000 | 272 |
| 411 | 20230627 | 115300 | 185122393500 | 399500 | 399000 | 399500 | 399000 | 275 |
| 412 | 20230627 | 115200 | 185012591500 | 399000 | 399000 | 399500 | 399000 | 343 |
| 413 | 20230627 | 115100 | 184875689500 | 399000 | 399000 | 399500 | 399000 | 483 |
| 414 | 20230627 | 115000 | 184682894000 | 399500 | 399500 | 399500 | 399000 | 331 |
| 415 | 20230627 | 114900 | 184550736500 | 399000 | 399000 | 399500 | 399000 | 410 |
| 416 | 20230627 | 114800 | 184387035000 | 399000 | 399000 | 399500 | 399000 | 302 |
| 417 | 20230627 | 114700 | 184266475500 | 399000 | 399000 | 399500 | 398500 | 1550 |
| 418 | 20230627 | 114600 | 183647909500 | 399000 | 398500 | 399500 | 398500 | 2130 |
| 419 | 20230627 | 114500 | 182797853000 | 398500 | 399000 | 399500 | 398500 | 1786 |
| 420 | 20230627 | 114400 | 182085300500 | 399000 | 399500 | 400000 | 399000 | 1506 |
| 421 | 20230627 | 114300 | 181483735000 | 400000 | 399500 | 400000 | 399500 | 321 |
| 422 | 20230627 | 114200 | 181355421000 | 399500 | 399500 | 400000 | 399500 | 350 |
| 423 | 20230627 | 114100 | 181215503500 | 400000 | 400000 | 400500 | 400000 | 1441 |
| 424 | 20230627 | 114000 | 180639052000 | 400500 | 400000 | 400500 | 400000 | 341 |
| 425 | 20230627 | 113900 | 180502573000 | 400500 | 400000 | 400500 | 400000 | 1392 |
| 426 | 20230627 | 113800 | 179945495000 | 400000 | 400000 | 400000 | 399500 | 535 |
| 427 | 20230627 | 113700 | 179731513000 | 399500 | 400000 | 400500 | 399500 | 2192 |
| 428 | 20230627 | 113600 | 178854559000 | 400500 | 400500 | 400500 | 400000 | 176 |
| 429 | 20230627 | 113500 | 178784099500 | 400000 | 400000 | 400500 | 400000 | 558 |
| 430 | 20230627 | 113400 | 178560688500 | 400500 | 399500 | 400500 | 399500 | 2091 |
| 431 | 20230627 | 113300 | 177724300500 | 399500 | 400000 | 400500 | 399500 | 1976 |
| 432 | 20230627 | 113200 | 176933733000 | 400000 | 400500 | 400500 | 400000 | 2075 |
| 433 | 20230627 | 113100 | 176103606500 | 400500 | 400500 | 400500 | 400000 | 803 |
| 434 | 20230627 | 113000 | 175782041500 | 401000 | 400500 | 401000 | 400000 | 2952 |
| 435 | 20230627 | 112900 | 174599771000 | 400000 | 400500 | 400500 | 400000 | 1923 |
| 436 | 20230627 | 112800 | 173829748500 | 400000 | 400500 | 400500 | 400000 | 2058 |
| 437 | 20230627 | 112700 | 173006396000 | 400000 | 399500 | 400500 | 399500 | 3880 |
| 438 | 20230627 | 112600 | 171453936000 | 400000 | 400000 | 400000 | 399500 | 2016 |
| 439 | 20230627 | 112500 | 170647941500 | 400000 | 400000 | 400500 | 399500 | 4203 |
| 440 | 20230627 | 112400 | 168966648000 | 400000 | 399000 | 400000 | 398500 | 4724 |
| 441 | 20230627 | 112300 | 167080198500 | 398500 | 399000 | 399000 | 398500 | 1498 |
| 442 | 20230627 | 112200 | 166482585000 | 399000 | 399000 | 399500 | 399000 | 2738 |
| 443 | 20230627 | 112100 | 165389961000 | 399000 | 400000 | 400000 | 399000 | 1503 |
| 444 | 20230627 | 112000 | 164789549500 | 399500 | 399500 | 400000 | 399500 | 462 |
| 445 | 20230627 | 111900 | 164604799500 | 399500 | 399500 | 400000 | 399500 | 1042 |
| 446 | 20230627 | 111800 | 164188369000 | 399500 | 400000 | 400000 | 399500 | 426 |
| 447 | 20230627 | 111700 | 164017981000 | 399500 | 400000 | 400000 | 399500 | 495 |
| 448 | 20230627 | 111600 | 163820047000 | 400000 | 399500 | 400000 | 399000 | 2815 |
| 449 | 20230627 | 111500 | 162695396000 | 399500 | 399500 | 399500 | 399000 | 355 |
| 450 | 20230627 | 111400 | 162553644500 | 399000 | 399500 | 399500 | 399000 | 447 |
| 451 | 20230627 | 111300 | 162375108500 | 399000 | 399500 | 399500 | 399000 | 635 |
| 452 | 20230627 | 111200 | 162121613500 | 399000 | 399500 | 399500 | 399000 | 749 |
| 453 | 20230627 | 111100 | 161822571000 | 399000 | 399000 | 399500 | 399000 | 724 |
| 454 | 20230627 | 111000 | 161533503000 | 399500 | 399500 | 399500 | 399000 | 528 |
| 455 | 20230627 | 110900 | 161322662000 | 399500 | 399500 | 399500 | 399000 | 960 |
| 456 | 20230627 | 110800 | 160939272500 | 399000 | 399500 | 399500 | 399000 | 544 |
| 457 | 20230627 | 110700 | 160722044000 | 399000 | 399000 | 399500 | 399000 | 396 |
| 458 | 20230627 | 110600 | 160563885500 | 399500 | 399500 | 400000 | 399000 | 1081 |
| 459 | 20230627 | 110500 | 160131982500 | 399500 | 399500 | 400000 | 399500 | 1239 |
| 460 | 20230627 | 110400 | 159636877000 | 400000 | 399500 | 400000 | 399500 | 620 |
| 461 | 20230627 | 110300 | 159389061500 | 400000 | 399500 | 400000 | 399000 | 1281 |
| 462 | 20230627 | 110200 | 158877047000 | 399500 | 399500 | 399500 | 399000 | 302 |
| 463 | 20230627 | 110100 | 158756423500 | 399000 | 399500 | 399500 | 399000 | 1634 |
| 464 | 20230627 | 110000 | 158103668000 | 399000 | 399500 | 399500 | 399000 | 789 |
| 465 | 20230627 | 105900 | 157788496000 | 399500 | 399500 | 400000 | 399000 | 2574 |
| 466 | 20230627 | 105800 | 156760382500 | 399500 | 398500 | 400000 | 398500 | 5141 |
| 467 | 20230627 | 105700 | 154708584500 | 399000 | 399000 | 399000 | 398500 | 452 |
| 468 | 20230627 | 105600 | 154528387500 | 399000 | 398500 | 399000 | 398000 | 1832 |
| 469 | 20230627 | 105500 | 153797973000 | 398500 | 399000 | 399000 | 398000 | 777 |
| 470 | 20230627 | 105400 | 153488299500 | 399000 | 398500 | 399000 | 398000 | 746 |
| 471 | 20230627 | 105300 | 153191010000 | 398500 | 398500 | 398500 | 398000 | 1427 |
| 472 | 20230627 | 105200 | 152622381000 | 398500 | 398000 | 399000 | 397500 | 3362 |
| 473 | 20230627 | 105100 | 151283395500 | 398000 | 397500 | 398000 | 397000 | 2271 |
| 474 | 20230627 | 105000 | 150380369000 | 397500 | 397500 | 397500 | 397000 | 915 |
| 475 | 20230627 | 104900 | 150016989500 | 397500 | 397000 | 397500 | 396500 | 4292 |
| 476 | 20230627 | 104800 | 148312436500 | 397000 | 396500 | 397000 | 396500 | 1056 |
| 477 | 20230627 | 104700 | 147893609000 | 397000 | 397000 | 397000 | 396500 | 1923 |
| 478 | 20230627 | 104600 | 147131046500 | 396500 | 396500 | 397000 | 396500 | 867 |
| 479 | 20230627 | 104500 | 146787170000 | 397000 | 396500 | 397500 | 396500 | 6088 |
| 480 | 20230627 | 104400 | 144372011500 | 396500 | 396500 | 397000 | 396500 | 1855 |
| 481 | 20230627 | 104300 | 143636277500 | 396500 | 396500 | 397000 | 396000 | 1456 |
| 482 | 20230627 | 104200 | 143059142500 | 396500 | 397500 | 397500 | 396000 | 5811 |
| 483 | 20230627 | 104100 | 140754436000 | 397000 | 397500 | 397500 | 397000 | 1422 |
| 484 | 20230627 | 104000 | 140189663500 | 397500 | 397500 | 398000 | 397000 | 3762 |
| 485 | 20230627 | 103900 | 138694920500 | 397000 | 397000 | 397500 | 396500 | 1710 |
| 486 | 20230627 | 103800 | 138015994000 | 397000 | 397500 | 397500 | 396500 | 3871 |
| 487 | 20230627 | 103700 | 136479413000 | 397000 | 396500 | 397500 | 396000 | 6010 |
| 488 | 20230627 | 103600 | 134096894500 | 396000 | 396000 | 396500 | 396000 | 10107 |
| 489 | 20230627 | 103500 | 130093418500 | 396000 | 396500 | 397000 | 396000 | 4367 |
| 490 | 20230627 | 103400 | 128363183500 | 396500 | 396500 | 397000 | 396000 | 6237 |
| 491 | 20230627 | 103300 | 125889992000 | 396500 | 396500 | 397000 | 396500 | 2772 |
| 492 | 20230627 | 103200 | 124790581000 | 397000 | 397000 | 397000 | 396500 | 2779 |
| 493 | 20230627 | 103100 | 123688265500 | 396500 | 396500 | 397000 | 396500 | 5140 |
| 494 | 20230627 | 103000 | 121650132000 | 396500 | 397500 | 398000 | 396500 | 6545 |
| 495 | 20230627 | 102900 | 119050831500 | 397500 | 397500 | 398000 | 397500 | 4455 |
| 496 | 20230627 | 102800 | 117279840500 | 397500 | 398500 | 398500 | 397500 | 3959 |
| 497 | 20230627 | 102700 | 115704194000 | 398000 | 398000 | 398500 | 398000 | 4393 |
| 498 | 20230627 | 102600 | 113955536500 | 398500 | 398500 | 398500 | 398000 | 1624 |
| 499 | 20230627 | 102500 | 113308846500 | 398500 | 398500 | 399000 | 398000 | 3112 |
| 500 | 20230627 | 102400 | 112068591000 | 399000 | 398500 | 399000 | 398500 | 1164 |
| 501 | 20230627 | 102300 | 111604534000 | 399000 | 399000 | 399000 | 398500 | 1849 |
| 502 | 20230627 | 102200 | 110867492000 | 399000 | 399500 | 399500 | 398500 | 1907 |
| 503 | 20230627 | 102100 | 110106526500 | 399000 | 400000 | 400000 | 398500 | 2361 |
| 504 | 20230627 | 102000 | 109164082000 | 400000 | 399000 | 400000 | 399000 | 2780 |
| 505 | 20230627 | 101900 | 108053874500 | 399000 | 399000 | 399000 | 398500 | 1104 |
| 506 | 20230627 | 101800 | 107613457500 | 399000 | 400000 | 400000 | 399000 | 3948 |
| 507 | 20230627 | 101700 | 106036997000 | 400000 | 399500 | 400000 | 399500 | 753 |
| 508 | 20230627 | 101600 | 105736030000 | 400000 | 400500 | 400500 | 399500 | 2929 |
| 509 | 20230627 | 101500 | 104564414000 | 400500 | 400500 | 401000 | 400000 | 1349 |
| 510 | 20230627 | 101400 | 104024208000 | 401000 | 400500 | 401000 | 400000 | 5348 |
| 511 | 20230627 | 101300 | 101882584000 | 400500 | 400500 | 400500 | 400000 | 797 |
| 512 | 20230627 | 101200 | 101563415500 | 400500 | 400500 | 400500 | 400000 | 1418 |
| 513 | 20230627 | 101100 | 100995646000 | 400500 | 401000 | 401000 | 400000 | 1271 |
| 514 | 20230627 | 101000 | 100486549500 | 401000 | 400500 | 401000 | 400000 | 1246 |
| 515 | 20230627 | 100900 | 99987357500 | 400500 | 400500 | 401000 | 400000 | 3861 |
| 516 | 20230627 | 100800 | 98441037500 | 400500 | 400000 | 400500 | 400000 | 4138 |
| 517 | 20230627 | 100700 | 96785244500 | 400000 | 400000 | 400000 | 399500 | 419 |
| 518 | 20230627 | 100600 | 96617698000 | 400000 | 399500 | 400000 | 399500 | 350 |
| 519 | 20230627 | 100500 | 96477769500 | 399500 | 399500 | 400000 | 399500 | 652 |
| 520 | 20230627 | 100400 | 96217136000 | 400000 | 399500 | 400000 | 399000 | 1682 |
| 521 | 20230627 | 100300 | 95545077500 | 399500 | 400000 | 400000 | 399000 | 834 |
| 522 | 20230627 | 100200 | 95211813500 | 399500 | 400000 | 400000 | 399500 | 1423 |
| 523 | 20230627 | 100100 | 94643222500 | 400000 | 399500 | 400000 | 399500 | 646 |
| 524 | 20230627 | 100000 | 94384952500 | 399500 | 399000 | 399500 | 398500 | 3591 |
| 525 | 20230627 | 095900 | 92951569500 | 398500 | 398500 | 399000 | 398500 | 687 |
| 526 | 20230627 | 095800 | 92677536000 | 399000 | 398500 | 399000 | 398500 | 504 |
| 527 | 20230627 | 095700 | 92476498500 | 398500 | 398000 | 399000 | 398000 | 2010 |
| 528 | 20230627 | 095600 | 91675532500 | 398000 | 399000 | 399000 | 398000 | 2946 |
| 529 | 20230627 | 095500 | 90501604500 | 399000 | 398500 | 399000 | 398500 | 1616 |
| 530 | 20230627 | 095400 | 89857544500 | 398500 | 399500 | 399500 | 398500 | 2968 |
| 531 | 20230627 | 095300 | 88673517500 | 399500 | 399000 | 399500 | 399000 | 955 |
| 532 | 20230627 | 095200 | 88292410000 | 399500 | 399500 | 399500 | 399000 | 730 |
| 533 | 20230627 | 095100 | 88001076500 | 399000 | 399000 | 399500 | 399000 | 592 |
| 534 | 20230627 | 095000 | 87764758000 | 399000 | 399000 | 399500 | 399000 | 979 |
| 535 | 20230627 | 094900 | 87373831500 | 399000 | 399000 | 399500 | 399000 | 512 |
| 536 | 20230627 | 094800 | 87169481000 | 399500 | 399500 | 399500 | 399000 | 500 |
| 537 | 20230627 | 094700 | 86969838500 | 399500 | 399500 | 399500 | 399000 | 797 |
| 538 | 20230627 | 094600 | 86651701000 | 399000 | 399500 | 400000 | 399000 | 2271 |
| 539 | 20230627 | 094500 | 85744460000 | 399500 | 399500 | 400000 | 399500 | 1310 |
| 540 | 20230627 | 094400 | 85221030000 | 399500 | 400000 | 400000 | 399500 | 383 |
| 541 | 20230627 | 094300 | 85067958000 | 400000 | 399500 | 400000 | 399500 | 657 |
| 542 | 20230627 | 094200 | 84805379000 | 400000 | 400000 | 400000 | 399500 | 857 |
| 543 | 20230627 | 094100 | 84462634000 | 400000 | 400500 | 400500 | 400000 | 1140 |
| 544 | 20230627 | 094000 | 84006554000 | 400000 | 400500 | 400500 | 400000 | 652 |
| 545 | 20230627 | 093900 | 83745594500 | 400000 | 399500 | 400500 | 399500 | 3382 |
| 546 | 20230627 | 093800 | 82393603000 | 399500 | 400500 | 400500 | 399500 | 2612 |
| 547 | 20230627 | 093700 | 81348885000 | 400500 | 400500 | 400500 | 400000 | 541 |
| 548 | 20230627 | 093600 | 81132326000 | 400500 | 401000 | 401000 | 400000 | 2192 |
| 549 | 20230627 | 093500 | 80254605000 | 400500 | 401000 | 401500 | 400500 | 1730 |
| 550 | 20230627 | 093400 | 79560800500 | 401500 | 402000 | 402000 | 401000 | 2777 |
| 551 | 20230627 | 093300 | 78445749500 | 401500 | 401500 | 402000 | 401000 | 3494 |
| 552 | 20230627 | 093200 | 77042941000 | 401500 | 401500 | 401500 | 401000 | 1716 |
| 553 | 20230627 | 093100 | 76354209500 | 401500 | 400000 | 401500 | 400000 | 7139 |
| 554 | 20230627 | 093000 | 73492457000 | 400000 | 400500 | 400500 | 400000 | 1083 |
| 555 | 20230627 | 092900 | 73058930000 | 400500 | 400500 | 401000 | 400000 | 2000 |
| 556 | 20230627 | 092800 | 72257952500 | 400500 | 400500 | 401000 | 400500 | 2614 |
| 557 | 20230627 | 092700 | 71210293000 | 401000 | 401500 | 401500 | 399000 | 10628 |
| 558 | 20230627 | 092600 | 66954824500 | 401500 | 401000 | 401500 | 400500 | 4368 |
| 559 | 20230627 | 092500 | 65202728500 | 401000 | 400500 | 401000 | 400000 | 5612 |
| 560 | 20230627 | 092400 | 62954759500 | 400500 | 400000 | 400500 | 399500 | 4669 |
| 561 | 20230627 | 092300 | 61087460500 | 400000 | 400000 | 400000 | 399500 | 777 |
| 562 | 20230627 | 092200 | 60776899500 | 400000 | 399500 | 400500 | 399500 | 5485 |
| 563 | 20230627 | 092100 | 58583576000 | 399000 | 397500 | 399500 | 397500 | 4542 |
| 564 | 20230627 | 092000 | 56771697000 | 397500 | 396500 | 398500 | 396500 | 7829 |
| 565 | 20230627 | 091900 | 53660833500 | 396500 | 397000 | 397500 | 396500 | 3497 |
| 566 | 20230627 | 091800 | 52272486000 | 397000 | 397000 | 397500 | 396500 | 8894 |
| 567 | 20230627 | 091700 | 48741850500 | 397000 | 397500 | 398000 | 397000 | 3385 |
| 568 | 20230627 | 091600 | 47396729000 | 397500 | 397000 | 398000 | 397000 | 3084 |
| 569 | 20230627 | 091500 | 46170946500 | 397000 | 398000 | 398500 | 397000 | 7605 |
| 570 | 20230627 | 091400 | 43145957500 | 398500 | 398000 | 398500 | 398000 | 2736 |
| 571 | 20230627 | 091300 | 42055937000 | 398000 | 399000 | 399500 | 398000 | 4226 |
| 572 | 20230627 | 091200 | 40371065500 | 399000 | 399000 | 399500 | 398500 | 2387 |
| 573 | 20230627 | 091100 | 39418766500 | 399000 | 399500 | 399500 | 398500 | 2951 |
| 574 | 20230627 | 091000 | 38240742000 | 399000 | 399000 | 399500 | 398500 | 4275 |
| 575 | 20230627 | 090900 | 36535535500 | 399000 | 397500 | 399000 | 396500 | 8330 |
| 576 | 20230627 | 090800 | 33224005000 | 397000 | 398500 | 398500 | 397000 | 10657 |
| 577 | 20230627 | 090700 | 28984925000 | 398500 | 398500 | 399000 | 398000 | 4466 |
| 578 | 20230627 | 090600 | 27206232500 | 398000 | 399500 | 399500 | 398000 | 3951 |
| 579 | 20230627 | 090500 | 25630376000 | 399500 | 398000 | 400000 | 397500 | 10268 |
| 580 | 20230627 | 090400 | 21542410500 | 398000 | 400500 | 401000 | 398000 | 9602 |
| 581 | 20230627 | 090300 | 17708146500 | 400500 | 400500 | 401000 | 400000 | 7505 |
| 582 | 20230627 | 090200 | 14701963000 | 400500 | 402000 | 402000 | 399500 | 12530 |
| 583 | 20230627 | 090100 | 9682858000 | 402000 | 402500 | 403000 | 401000 | 10741 |
| 584 | 20230627 | 090000 | 5364547500 | 402500 | 401500 | 402500 | 401500 | 12693 |