32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 184900 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 49082 |
| 3 | 20230628 | 184800 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 4 | 20230628 | 184700 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 5 | 20230628 | 184600 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 6 | 20230628 | 184500 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 7 | 20230628 | 184400 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 8 | 20230628 | 184300 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 9 | 20230628 | 184200 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 10 | 20230628 | 184100 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 11 | 20230628 | 184000 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 12 | 20230628 | 183900 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 13 | 20230628 | 183800 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 14 | 20230628 | 183700 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 15 | 20230628 | 183600 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 16 | 20230628 | 183500 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 17 | 20230628 | 183400 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 18 | 20230628 | 183300 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 19 | 20230628 | 183200 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 20 | 20230628 | 183100 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 21 | 20230628 | 183000 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 22 | 20230628 | 182900 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 23 | 20230628 | 182800 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 24 | 20230628 | 182700 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 25 | 20230628 | 182600 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 26 | 20230628 | 182500 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 27 | 20230628 | 182400 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 28 | 20230628 | 182300 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 29 | 20230628 | 182200 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 30 | 20230628 | 182100 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 31 | 20230628 | 182000 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 32 | 20230628 | 181900 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 49082 |
| 33 | 20230628 | 181800 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 34 | 20230628 | 181700 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 35 | 20230628 | 181600 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 36 | 20230628 | 181500 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 37 | 20230628 | 181400 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 38 | 20230628 | 181300 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 39 | 20230628 | 181200 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 40 | 20230628 | 181100 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 41 | 20230628 | 181000 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 42 | 20230628 | 180900 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 43 | 20230628 | 180800 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 44 | 20230628 | 180700 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 45 | 20230628 | 180600 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 46 | 20230628 | 180500 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 47 | 20230628 | 180400 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 48 | 20230628 | 180300 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 49 | 20230628 | 180200 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 50 | 20230628 | 180100 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 51 | 20230628 | 180000 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 52 | 20230628 | 175900 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 53 | 20230628 | 175800 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 54 | 20230628 | 175700 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 55 | 20230628 | 175600 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 56 | 20230628 | 175500 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 57 | 20230628 | 175400 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 58 | 20230628 | 175300 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 59 | 20230628 | 175200 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 60 | 20230628 | 175100 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 61 | 20230628 | 175000 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 62 | 20230628 | 174900 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 49082 |
| 63 | 20230628 | 174800 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 64 | 20230628 | 174700 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 65 | 20230628 | 174600 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 66 | 20230628 | 174500 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 67 | 20230628 | 174400 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 68 | 20230628 | 174300 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 69 | 20230628 | 174200 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 70 | 20230628 | 174100 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 71 | 20230628 | 174000 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 72 | 20230628 | 173900 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 73 | 20230628 | 173800 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 74 | 20230628 | 173700 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 75 | 20230628 | 173600 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 76 | 20230628 | 173500 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 77 | 20230628 | 173400 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 78 | 20230628 | 173300 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 79 | 20230628 | 173200 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 80 | 20230628 | 173100 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 81 | 20230628 | 173000 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 82 | 20230628 | 172900 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 83 | 20230628 | 172800 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 84 | 20230628 | 172700 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 85 | 20230628 | 172600 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 86 | 20230628 | 172500 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 87 | 20230628 | 172400 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 88 | 20230628 | 172300 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 89 | 20230628 | 172200 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 90 | 20230628 | 172100 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 91 | 20230628 | 172000 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 92 | 20230628 | 171900 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 49082 |
| 93 | 20230628 | 171800 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 94 | 20230628 | 171700 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 95 | 20230628 | 171600 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 96 | 20230628 | 171500 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 97 | 20230628 | 171400 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 98 | 20230628 | 171300 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 99 | 20230628 | 171200 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 100 | 20230628 | 171100 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 101 | 20230628 | 171000 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 102 | 20230628 | 170900 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 103 | 20230628 | 170800 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 104 | 20230628 | 170700 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 105 | 20230628 | 170600 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 106 | 20230628 | 170500 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 107 | 20230628 | 170400 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 108 | 20230628 | 170300 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 109 | 20230628 | 170200 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 110 | 20230628 | 170100 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 111 | 20230628 | 170000 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 112 | 20230628 | 165900 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 113 | 20230628 | 165800 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 114 | 20230628 | 165700 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 115 | 20230628 | 165600 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 116 | 20230628 | 165500 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 117 | 20230628 | 165400 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 118 | 20230628 | 165300 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 119 | 20230628 | 165200 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 120 | 20230628 | 165100 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 121 | 20230628 | 165000 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 122 | 20230628 | 164900 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 49082 |
| 123 | 20230628 | 164800 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 124 | 20230628 | 164700 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 125 | 20230628 | 164600 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 126 | 20230628 | 164500 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 127 | 20230628 | 164400 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 128 | 20230628 | 164300 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 129 | 20230628 | 164200 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 130 | 20230628 | 164100 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 131 | 20230628 | 164000 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 132 | 20230628 | 163900 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 133 | 20230628 | 163800 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 134 | 20230628 | 163700 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 135 | 20230628 | 163600 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 136 | 20230628 | 163500 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 137 | 20230628 | 163400 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 138 | 20230628 | 163300 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 139 | 20230628 | 163200 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 140 | 20230628 | 163100 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 141 | 20230628 | 163000 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 142 | 20230628 | 162900 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 143 | 20230628 | 162800 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 144 | 20230628 | 162700 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 145 | 20230628 | 162600 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 146 | 20230628 | 162500 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 147 | 20230628 | 162400 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 148 | 20230628 | 162300 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 149 | 20230628 | 162200 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 150 | 20230628 | 162100 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 151 | 20230628 | 162000 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 152 | 20230628 | 161900 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 49082 |
| 153 | 20230628 | 161800 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 154 | 20230628 | 161700 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 155 | 20230628 | 161600 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 156 | 20230628 | 161500 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 157 | 20230628 | 161400 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 158 | 20230628 | 161300 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 159 | 20230628 | 161200 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 160 | 20230628 | 161100 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 161 | 20230628 | 161000 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 162 | 20230628 | 160900 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 163 | 20230628 | 160800 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 164 | 20230628 | 160700 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 165 | 20230628 | 160600 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 166 | 20230628 | 160500 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 167 | 20230628 | 160400 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 168 | 20230628 | 160300 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 169 | 20230628 | 160200 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 170 | 20230628 | 160100 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 171 | 20230628 | 160000 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 172 | 20230628 | 155900 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 173 | 20230628 | 155800 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 174 | 20230628 | 155700 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 175 | 20230628 | 155600 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 176 | 20230628 | 155500 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 177 | 20230628 | 155400 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 178 | 20230628 | 155300 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 179 | 20230628 | 155200 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 180 | 20230628 | 155100 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 181 | 20230628 | 155000 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 182 | 20230628 | 154900 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 49082 |
| 183 | 20230628 | 154800 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 184 | 20230628 | 154700 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 185 | 20230628 | 154600 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 186 | 20230628 | 154500 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 187 | 20230628 | 154400 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 188 | 20230628 | 154300 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 189 | 20230628 | 154200 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 190 | 20230628 | 154100 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 191 | 20230628 | 154000 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 192 | 20230628 | 153900 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 193 | 20230628 | 153800 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 194 | 20230628 | 153700 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 195 | 20230628 | 153600 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 196 | 20230628 | 153500 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 197 | 20230628 | 153400 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 198 | 20230628 | 153300 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 199 | 20230628 | 153200 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 200 | 20230628 | 153100 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 201 | 20230628 | 153000 | 42419051600 | 42300 | 42300 | 42300 | 42300 | 49082 |
| 202 | 20230628 | 152900 | 40342883000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 203 | 20230628 | 152800 | 40342883000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 204 | 20230628 | 152700 | 40342883000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 205 | 20230628 | 152600 | 40342883000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 206 | 20230628 | 152500 | 40342883000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 207 | 20230628 | 152400 | 40342883000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 208 | 20230628 | 152300 | 40342883000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 209 | 20230628 | 152200 | 40342883000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 210 | 20230628 | 152100 | 40342883000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 211 | 20230628 | 152000 | 40342883000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 212 | 20230628 | 151900 | 40342883000 | 42250 | 42250 | 42300 | 42200 | 3878 |
| 213 | 20230628 | 151800 | 40179069300 | 42250 | 42200 | 42250 | 42200 | 2680 |
| 214 | 20230628 | 151700 | 40065857900 | 42200 | 42200 | 42250 | 42200 | 3486 |
| 215 | 20230628 | 151600 | 39918685500 | 42200 | 42200 | 42250 | 42200 | 2328 |
| 216 | 20230628 | 151500 | 39820429750 | 42200 | 42200 | 42250 | 42200 | 3662 |
| 217 | 20230628 | 151400 | 39665875800 | 42250 | 42200 | 42250 | 42200 | 1893 |
| 218 | 20230628 | 151300 | 39585929800 | 42200 | 42150 | 42250 | 42150 | 4550 |
| 219 | 20230628 | 151200 | 39393919800 | 42150 | 42150 | 42200 | 42150 | 2778 |
| 220 | 20230628 | 151100 | 39276791700 | 42150 | 42200 | 42250 | 42150 | 8218 |
| 221 | 20230628 | 151000 | 38930018950 | 42250 | 42200 | 42250 | 42200 | 2115 |
| 222 | 20230628 | 150900 | 38840736850 | 42200 | 42250 | 42300 | 42200 | 4102 |
| 223 | 20230628 | 150800 | 38667475850 | 42250 | 42250 | 42300 | 42250 | 2183 |
| 224 | 20230628 | 150700 | 38575240600 | 42250 | 42300 | 42300 | 42250 | 1498 |
| 225 | 20230628 | 150600 | 38511945100 | 42250 | 42250 | 42300 | 42250 | 3271 |
| 226 | 20230628 | 150500 | 38373727650 | 42300 | 42200 | 42300 | 42200 | 2284 |
| 227 | 20230628 | 150400 | 38277213800 | 42250 | 42250 | 42250 | 42200 | 2230 |
| 228 | 20230628 | 150300 | 38183016550 | 42200 | 42200 | 42250 | 42200 | 1979 |
| 229 | 20230628 | 150200 | 38099457050 | 42200 | 42200 | 42250 | 42200 | 1319 |
| 230 | 20230628 | 150100 | 38043768650 | 42200 | 42200 | 42250 | 42200 | 1238 |
| 231 | 20230628 | 150000 | 37991500050 | 42200 | 42250 | 42250 | 42200 | 1936 |
| 232 | 20230628 | 145900 | 37909758500 | 42250 | 42200 | 42250 | 42200 | 831 |
| 233 | 20230628 | 145800 | 37874684050 | 42200 | 42200 | 42250 | 42200 | 3400 |
| 234 | 20230628 | 145700 | 37731165750 | 42200 | 42150 | 42250 | 42150 | 6112 |
| 235 | 20230628 | 145600 | 37473240900 | 42150 | 42200 | 42200 | 42150 | 1471 |
| 236 | 20230628 | 145500 | 37411234300 | 42200 | 42250 | 42300 | 42150 | 15442 |
| 237 | 20230628 | 145400 | 36759548500 | 42250 | 42250 | 42300 | 42250 | 1701 |
| 238 | 20230628 | 145300 | 36687680600 | 42250 | 42250 | 42300 | 42250 | 1710 |
| 239 | 20230628 | 145200 | 36615433050 | 42250 | 42250 | 42300 | 42250 | 2561 |
| 240 | 20230628 | 145100 | 36507229650 | 42250 | 42300 | 42300 | 42250 | 1829 |
| 241 | 20230628 | 145000 | 36429946850 | 42300 | 42250 | 42300 | 42250 | 2215 |
| 242 | 20230628 | 144900 | 36336356400 | 42250 | 42350 | 42350 | 42250 | 5448 |
| 243 | 20230628 | 144800 | 36105931250 | 42300 | 42300 | 42350 | 42300 | 1627 |
| 244 | 20230628 | 144700 | 36037095550 | 42300 | 42300 | 42350 | 42300 | 1287 |
| 245 | 20230628 | 144600 | 35982654150 | 42300 | 42300 | 42350 | 42300 | 2649 |
| 246 | 20230628 | 144500 | 35870595500 | 42350 | 42350 | 42350 | 42300 | 1682 |
| 247 | 20230628 | 144400 | 35799428900 | 42350 | 42300 | 42350 | 42300 | 1245 |
| 248 | 20230628 | 144300 | 35746742750 | 42300 | 42300 | 42350 | 42300 | 1197 |
| 249 | 20230628 | 144200 | 35696101850 | 42300 | 42300 | 42350 | 42300 | 1088 |
| 250 | 20230628 | 144100 | 35650075450 | 42300 | 42300 | 42350 | 42300 | 3318 |
| 251 | 20230628 | 144000 | 35509711250 | 42300 | 42300 | 42350 | 42300 | 1537 |
| 252 | 20230628 | 143900 | 35444680600 | 42350 | 42300 | 42350 | 42300 | 1576 |
| 253 | 20230628 | 143800 | 35378001800 | 42300 | 42300 | 42350 | 42300 | 1410 |
| 254 | 20230628 | 143700 | 35318335050 | 42300 | 42300 | 42350 | 42300 | 1029 |
| 255 | 20230628 | 143600 | 35274806650 | 42300 | 42300 | 42350 | 42300 | 3796 |
| 256 | 20230628 | 143500 | 35114233600 | 42300 | 42300 | 42350 | 42250 | 2903 |
| 257 | 20230628 | 143400 | 34991442650 | 42250 | 42250 | 42300 | 42250 | 1420 |
| 258 | 20230628 | 143300 | 34931400650 | 42250 | 42300 | 42300 | 42250 | 1498 |
| 259 | 20230628 | 143200 | 34868072550 | 42300 | 42250 | 42300 | 42250 | 1261 |
| 260 | 20230628 | 143100 | 34814758550 | 42250 | 42250 | 42300 | 42250 | 766 |
| 261 | 20230628 | 143000 | 34782393200 | 42250 | 42250 | 42300 | 42250 | 633 |
| 262 | 20230628 | 142900 | 34755646950 | 42300 | 42300 | 42300 | 42250 | 5542 |
| 263 | 20230628 | 142800 | 34521241300 | 42300 | 42250 | 42350 | 42250 | 4041 |
| 264 | 20230628 | 142700 | 34350328450 | 42250 | 42250 | 42300 | 42250 | 1623 |
| 265 | 20230628 | 142600 | 34281746900 | 42250 | 42300 | 42300 | 42250 | 1163 |
| 266 | 20230628 | 142500 | 34232585400 | 42250 | 42250 | 42300 | 42250 | 1405 |
| 267 | 20230628 | 142400 | 34173209050 | 42300 | 42250 | 42300 | 42250 | 1368 |
| 268 | 20230628 | 142300 | 34115409700 | 42300 | 42300 | 42350 | 42250 | 2499 |
| 269 | 20230628 | 142200 | 34009714000 | 42300 | 42300 | 42350 | 42300 | 2011 |
| 270 | 20230628 | 142100 | 33924647050 | 42300 | 42300 | 42350 | 42250 | 4656 |
| 271 | 20230628 | 142000 | 33727691100 | 42300 | 42300 | 42350 | 42300 | 1018 |
| 272 | 20230628 | 141900 | 33684613600 | 42300 | 42300 | 42350 | 42300 | 1323 |
| 273 | 20230628 | 141800 | 33628630700 | 42300 | 42300 | 42350 | 42300 | 838 |
| 274 | 20230628 | 141700 | 33593165350 | 42300 | 42300 | 42350 | 42300 | 1863 |
| 275 | 20230628 | 141600 | 33514352200 | 42300 | 42350 | 42350 | 42300 | 4079 |
| 276 | 20230628 | 141500 | 33341638600 | 42300 | 42300 | 42350 | 42300 | 1119 |
| 277 | 20230628 | 141400 | 33294302700 | 42300 | 42300 | 42350 | 42300 | 640 |
| 278 | 20230628 | 141300 | 33267227900 | 42300 | 42300 | 42350 | 42300 | 4415 |
| 279 | 20230628 | 141200 | 33080451500 | 42300 | 42300 | 42350 | 42300 | 825 |
| 280 | 20230628 | 141100 | 33045549400 | 42300 | 42300 | 42350 | 42300 | 2802 |
| 281 | 20230628 | 141000 | 32926991500 | 42300 | 42350 | 42350 | 42300 | 662 |
| 282 | 20230628 | 140900 | 32898983400 | 42300 | 42300 | 42350 | 42300 | 1204 |
| 283 | 20230628 | 140800 | 32848045600 | 42350 | 42300 | 42350 | 42300 | 2415 |
| 284 | 20230628 | 140700 | 32745843900 | 42300 | 42300 | 42350 | 42300 | 1254 |
| 285 | 20230628 | 140600 | 32692755500 | 42300 | 42300 | 42350 | 42250 | 7364 |
| 286 | 20230628 | 140500 | 32381233400 | 42250 | 42250 | 42300 | 42250 | 751 |
| 287 | 20230628 | 140400 | 32349489050 | 42250 | 42250 | 42300 | 42250 | 1608 |
| 288 | 20230628 | 140300 | 32281538450 | 42250 | 42250 | 42300 | 42250 | 678 |
| 289 | 20230628 | 140200 | 32252891100 | 42250 | 42250 | 42300 | 42250 | 1307 |
| 290 | 20230628 | 140100 | 32197668500 | 42250 | 42250 | 42300 | 42250 | 601 |
| 291 | 20230628 | 140000 | 32172276200 | 42250 | 42250 | 42300 | 42250 | 2862 |
| 292 | 20230628 | 135900 | 32051355350 | 42250 | 42250 | 42300 | 42250 | 903 |
| 293 | 20230628 | 135800 | 32013202950 | 42250 | 42250 | 42300 | 42250 | 761 |
| 294 | 20230628 | 135700 | 31981050450 | 42250 | 42250 | 42300 | 42250 | 1282 |
| 295 | 20230628 | 135600 | 31926884400 | 42250 | 42250 | 42300 | 42250 | 644 |
| 296 | 20230628 | 135500 | 31899674250 | 42250 | 42250 | 42300 | 42250 | 3560 |
| 297 | 20230628 | 135400 | 31749264150 | 42250 | 42250 | 42300 | 42250 | 735 |
| 298 | 20230628 | 135300 | 31718208650 | 42250 | 42250 | 42300 | 42250 | 2635 |
| 299 | 20230628 | 135200 | 31606879400 | 42250 | 42250 | 42250 | 42250 | 2887 |
| 300 | 20230628 | 135100 | 31484903650 | 42250 | 42250 | 42300 | 42250 | 1168 |
| 301 | 20230628 | 135000 | 31435539600 | 42250 | 42250 | 42300 | 42250 | 1651 |
| 302 | 20230628 | 134900 | 31365784300 | 42250 | 42250 | 42300 | 42250 | 1080 |
| 303 | 20230628 | 134800 | 31320142250 | 42250 | 42250 | 42300 | 42250 | 677 |
| 304 | 20230628 | 134700 | 31291537850 | 42250 | 42250 | 42300 | 42250 | 341 |
| 305 | 20230628 | 134600 | 31277124200 | 42300 | 42250 | 42300 | 42250 | 672 |
| 306 | 20230628 | 134500 | 31248731250 | 42250 | 42250 | 42300 | 42250 | 1704 |
| 307 | 20230628 | 134400 | 31176731150 | 42250 | 42250 | 42300 | 42250 | 2271 |
| 308 | 20230628 | 134300 | 31080779550 | 42250 | 42300 | 42300 | 42250 | 155 |
| 309 | 20230628 | 134200 | 31074230400 | 42250 | 42250 | 42300 | 42250 | 349 |
| 310 | 20230628 | 134100 | 31059483500 | 42250 | 42250 | 42300 | 42250 | 1204 |
| 311 | 20230628 | 134000 | 31008613000 | 42250 | 42150 | 42300 | 42150 | 4270 |
| 312 | 20230628 | 133900 | 30828356300 | 42200 | 42250 | 42250 | 42150 | 12329 |
| 313 | 20230628 | 133800 | 30308116950 | 42250 | 42250 | 42250 | 42200 | 570 |
| 314 | 20230628 | 133700 | 30284043900 | 42200 | 42200 | 42250 | 42200 | 1531 |
| 315 | 20230628 | 133600 | 30219368600 | 42200 | 42200 | 42250 | 42200 | 852 |
| 316 | 20230628 | 133500 | 30183389850 | 42250 | 42250 | 42250 | 42200 | 752 |
| 317 | 20230628 | 133400 | 30151643150 | 42200 | 42200 | 42250 | 42200 | 433 |
| 318 | 20230628 | 133300 | 30133354200 | 42200 | 42200 | 42250 | 42200 | 3749 |
| 319 | 20230628 | 133200 | 29974974100 | 42200 | 42200 | 42250 | 42200 | 582 |
| 320 | 20230628 | 133100 | 29950404400 | 42200 | 42200 | 42250 | 42200 | 933 |
| 321 | 20230628 | 133000 | 29911024350 | 42200 | 42200 | 42250 | 42200 | 621 |
| 322 | 20230628 | 132900 | 29884803050 | 42200 | 42200 | 42250 | 42200 | 229 |
| 323 | 20230628 | 132800 | 29875135700 | 42200 | 42200 | 42250 | 42200 | 2819 |
| 324 | 20230628 | 132700 | 29756045400 | 42250 | 42300 | 42350 | 42200 | 12108 |
| 325 | 20230628 | 132600 | 29244208850 | 42300 | 42300 | 42350 | 42300 | 592 |
| 326 | 20230628 | 132500 | 29219157800 | 42300 | 42300 | 42350 | 42300 | 319 |
| 327 | 20230628 | 132400 | 29205655900 | 42300 | 42300 | 42350 | 42300 | 586 |
| 328 | 20230628 | 132300 | 29180858500 | 42300 | 42300 | 42350 | 42300 | 438 |
| 329 | 20230628 | 132200 | 29162329800 | 42300 | 42300 | 42350 | 42300 | 530 |
| 330 | 20230628 | 132100 | 29139909500 | 42300 | 42300 | 42350 | 42300 | 231 |
| 331 | 20230628 | 132000 | 29130136300 | 42300 | 42250 | 42350 | 42250 | 5250 |
| 332 | 20230628 | 131900 | 28908059750 | 42250 | 42250 | 42300 | 42250 | 1728 |
| 333 | 20230628 | 131800 | 28834971200 | 42250 | 42250 | 42300 | 42250 | 687 |
| 334 | 20230628 | 131700 | 28805930350 | 42250 | 42250 | 42300 | 42250 | 678 |
| 335 | 20230628 | 131600 | 28777266100 | 42300 | 42250 | 42300 | 42250 | 309 |
| 336 | 20230628 | 131500 | 28764208500 | 42250 | 42300 | 42300 | 42250 | 284 |
| 337 | 20230628 | 131400 | 28752208350 | 42250 | 42250 | 42300 | 42250 | 251 |
| 338 | 20230628 | 131300 | 28741595200 | 42250 | 42250 | 42300 | 42250 | 416 |
| 339 | 20230628 | 131200 | 28724019100 | 42250 | 42300 | 42300 | 42250 | 1158 |
| 340 | 20230628 | 131100 | 28675054300 | 42350 | 42250 | 42350 | 42250 | 725 |
| 341 | 20230628 | 131000 | 28644388500 | 42300 | 42300 | 42300 | 42250 | 2051 |
| 342 | 20230628 | 130900 | 28557658450 | 42250 | 42250 | 42300 | 42250 | 381 |
| 343 | 20230628 | 130800 | 28541560700 | 42250 | 42350 | 42400 | 42250 | 4453 |
| 344 | 20230628 | 130700 | 28353075700 | 42350 | 42350 | 42350 | 42350 | 508 |
| 345 | 20230628 | 130600 | 28331561900 | 42400 | 42350 | 42400 | 42350 | 2216 |
| 346 | 20230628 | 130500 | 28237612000 | 42350 | 42350 | 42400 | 42350 | 196 |
| 347 | 20230628 | 130400 | 28229310100 | 42350 | 42350 | 42400 | 42350 | 639 |
| 348 | 20230628 | 130300 | 28202241900 | 42400 | 42400 | 42400 | 42350 | 905 |
| 349 | 20230628 | 130200 | 28163883250 | 42350 | 42400 | 42400 | 42350 | 256 |
| 350 | 20230628 | 130100 | 28153034050 | 42400 | 42350 | 42400 | 42350 | 440 |
| 351 | 20230628 | 130000 | 28134391700 | 42350 | 42350 | 42400 | 42300 | 1933 |
| 352 | 20230628 | 125900 | 28052521550 | 42350 | 42300 | 42350 | 42300 | 3510 |
| 353 | 20230628 | 125800 | 27903918900 | 42300 | 42300 | 42350 | 42300 | 529 |
| 354 | 20230628 | 125700 | 27881540700 | 42350 | 42300 | 42350 | 42300 | 325 |
| 355 | 20230628 | 125600 | 27867786450 | 42300 | 42300 | 42350 | 42250 | 3330 |
| 356 | 20230628 | 125500 | 27726926000 | 42300 | 42300 | 42300 | 42250 | 358 |
| 357 | 20230628 | 125400 | 27711787950 | 42250 | 42300 | 42300 | 42250 | 190 |
| 358 | 20230628 | 125300 | 27703755600 | 42250 | 42250 | 42300 | 42250 | 179 |
| 359 | 20230628 | 125200 | 27696191750 | 42250 | 42350 | 42350 | 42250 | 779 |
| 360 | 20230628 | 125100 | 27663249650 | 42300 | 42300 | 42350 | 42300 | 306 |
| 361 | 20230628 | 125000 | 27650305300 | 42300 | 42300 | 42350 | 42300 | 1059 |
| 362 | 20230628 | 124900 | 27605505100 | 42300 | 42300 | 42350 | 42250 | 401 |
| 363 | 20230628 | 124800 | 27588542350 | 42300 | 42300 | 42350 | 42250 | 3856 |
| 364 | 20230628 | 124700 | 27425430100 | 42300 | 42250 | 42300 | 42250 | 392 |
| 365 | 20230628 | 124600 | 27408865700 | 42250 | 42250 | 42300 | 42200 | 1965 |
| 366 | 20230628 | 124500 | 27325843950 | 42250 | 42250 | 42300 | 42250 | 434 |
| 367 | 20230628 | 124400 | 27307504850 | 42250 | 42250 | 42300 | 42200 | 1918 |
| 368 | 20230628 | 124300 | 27226467600 | 42250 | 42300 | 42300 | 42250 | 814 |
| 369 | 20230628 | 124200 | 27192050350 | 42300 | 42350 | 42350 | 42300 | 550 |
| 370 | 20230628 | 124100 | 27168784850 | 42300 | 42300 | 42350 | 42300 | 1362 |
| 371 | 20230628 | 124000 | 27111169200 | 42300 | 42300 | 42350 | 42300 | 1207 |
| 372 | 20230628 | 123900 | 27060061550 | 42300 | 42300 | 42350 | 42300 | 221 |
| 373 | 20230628 | 123800 | 27050712750 | 42300 | 42300 | 42350 | 42300 | 251 |
| 374 | 20230628 | 123700 | 27040093800 | 42300 | 42300 | 42350 | 42300 | 652 |
| 375 | 20230628 | 123600 | 27012513700 | 42300 | 42350 | 42350 | 42300 | 533 |
| 376 | 20230628 | 123500 | 26989967150 | 42300 | 42300 | 42350 | 42300 | 1168 |
| 377 | 20230628 | 123400 | 26940559300 | 42300 | 42250 | 42350 | 42250 | 1665 |
| 378 | 20230628 | 123300 | 26870137650 | 42250 | 42250 | 42300 | 42250 | 664 |
| 379 | 20230628 | 123200 | 26842082900 | 42250 | 42300 | 42350 | 42250 | 1342 |
| 380 | 20230628 | 123100 | 26785359950 | 42300 | 42300 | 42350 | 42250 | 1454 |
| 381 | 20230628 | 123000 | 26723856700 | 42300 | 42350 | 42350 | 42300 | 296 |
| 382 | 20230628 | 122900 | 26711335350 | 42300 | 42300 | 42350 | 42300 | 817 |
| 383 | 20230628 | 122800 | 26676774950 | 42300 | 42300 | 42350 | 42300 | 523 |
| 384 | 20230628 | 122700 | 26654651050 | 42300 | 42300 | 42350 | 42300 | 1667 |
| 385 | 20230628 | 122600 | 26584133550 | 42350 | 42300 | 42350 | 42300 | 136 |
| 386 | 20230628 | 122500 | 26578378100 | 42300 | 42300 | 42350 | 42300 | 2913 |
| 387 | 20230628 | 122400 | 26455123400 | 42300 | 42400 | 42400 | 42300 | 680 |
| 388 | 20230628 | 122300 | 26426325300 | 42350 | 42350 | 42400 | 42350 | 1578 |
| 389 | 20230628 | 122200 | 26359495850 | 42400 | 42350 | 42400 | 42300 | 1049 |
| 390 | 20230628 | 122100 | 26315076350 | 42350 | 42300 | 42350 | 42300 | 3112 |
| 391 | 20230628 | 122000 | 26183285000 | 42300 | 42300 | 42350 | 42300 | 367 |
| 392 | 20230628 | 121900 | 26167758900 | 42300 | 42300 | 42350 | 42300 | 488 |
| 393 | 20230628 | 121800 | 26147112000 | 42300 | 42350 | 42350 | 42300 | 175 |
| 394 | 20230628 | 121700 | 26139707500 | 42300 | 42400 | 42400 | 42300 | 3388 |
| 395 | 20230628 | 121600 | 25996285850 | 42400 | 42350 | 42400 | 42350 | 386 |
| 396 | 20230628 | 121500 | 25979931150 | 42350 | 42350 | 42400 | 42350 | 360 |
| 397 | 20230628 | 121400 | 25964676650 | 42350 | 42350 | 42400 | 42350 | 310 |
| 398 | 20230628 | 121300 | 25951546350 | 42350 | 42350 | 42400 | 42350 | 447 |
| 399 | 20230628 | 121200 | 25932615400 | 42350 | 42400 | 42400 | 42350 | 184 |
| 400 | 20230628 | 121100 | 25924821600 | 42350 | 42350 | 42400 | 42350 | 227 |
| 401 | 20230628 | 121000 | 25915206450 | 42350 | 42400 | 42400 | 42350 | 363 |
| 402 | 20230628 | 120900 | 25899823750 | 42350 | 42350 | 42400 | 42350 | 372 |
| 403 | 20230628 | 120800 | 25884067350 | 42350 | 42400 | 42400 | 42350 | 494 |
| 404 | 20230628 | 120700 | 25863144250 | 42350 | 42400 | 42400 | 42350 | 106 |
| 405 | 20230628 | 120600 | 25858653550 | 42350 | 42400 | 42400 | 42350 | 236 |
| 406 | 20230628 | 120500 | 25848653550 | 42400 | 42350 | 42400 | 42350 | 548 |
| 407 | 20230628 | 120400 | 25825432750 | 42400 | 42350 | 42400 | 42350 | 736 |
| 408 | 20230628 | 120300 | 25794262700 | 42350 | 42350 | 42400 | 42350 | 690 |
| 409 | 20230628 | 120200 | 25765028850 | 42350 | 42450 | 42450 | 42350 | 1239 |
| 410 | 20230628 | 120100 | 25712499500 | 42400 | 42500 | 42500 | 42400 | 2013 |
| 411 | 20230628 | 120000 | 25627070350 | 42450 | 42500 | 42500 | 42450 | 222 |
| 412 | 20230628 | 115900 | 25617645600 | 42450 | 42450 | 42500 | 42450 | 1808 |
| 413 | 20230628 | 115800 | 25540893200 | 42450 | 42450 | 42500 | 42450 | 410 |
| 414 | 20230628 | 115700 | 25523488150 | 42450 | 42450 | 42500 | 42450 | 324 |
| 415 | 20230628 | 115600 | 25509732850 | 42450 | 42450 | 42500 | 42450 | 1577 |
| 416 | 20230628 | 115500 | 25442724550 | 42450 | 42450 | 42500 | 42450 | 2137 |
| 417 | 20230628 | 115400 | 25352006850 | 42450 | 42500 | 42500 | 42450 | 782 |
| 418 | 20230628 | 115300 | 25318806400 | 42450 | 42500 | 42550 | 42450 | 3382 |
| 419 | 20230628 | 115200 | 25175087950 | 42500 | 42500 | 42550 | 42500 | 542 |
| 420 | 20230628 | 115100 | 25152050250 | 42500 | 42550 | 42550 | 42500 | 1338 |
| 421 | 20230628 | 115000 | 25095127550 | 42550 | 42500 | 42550 | 42500 | 1704 |
| 422 | 20230628 | 114900 | 25022699550 | 42500 | 42450 | 42600 | 42450 | 6289 |
| 423 | 20230628 | 114800 | 24755204500 | 42500 | 42450 | 42500 | 42400 | 4807 |
| 424 | 20230628 | 114700 | 24551075500 | 42400 | 42350 | 42450 | 42350 | 2624 |
| 425 | 20230628 | 114600 | 24439787050 | 42400 | 42350 | 42400 | 42350 | 1675 |
| 426 | 20230628 | 114500 | 24368799050 | 42400 | 42350 | 42400 | 42350 | 459 |
| 427 | 20230628 | 114400 | 24349356000 | 42350 | 42300 | 42350 | 42250 | 3414 |
| 428 | 20230628 | 114300 | 24204919150 | 42300 | 42300 | 42350 | 42300 | 2333 |
| 429 | 20230628 | 114200 | 24106232400 | 42300 | 42350 | 42350 | 42300 | 696 |
| 430 | 20230628 | 114100 | 24076788450 | 42300 | 42300 | 42350 | 42300 | 839 |
| 431 | 20230628 | 114000 | 24041297050 | 42300 | 42300 | 42350 | 42300 | 923 |
| 432 | 20230628 | 113900 | 24002250150 | 42300 | 42300 | 42300 | 42250 | 1461 |
| 433 | 20230628 | 113800 | 23940468900 | 42250 | 42150 | 42300 | 42150 | 4240 |
| 434 | 20230628 | 113700 | 23761349600 | 42150 | 42150 | 42200 | 42150 | 803 |
| 435 | 20230628 | 113600 | 23727494500 | 42150 | 42150 | 42200 | 42150 | 1048 |
| 436 | 20230628 | 113500 | 23683311700 | 42150 | 42200 | 42200 | 42150 | 584 |
| 437 | 20230628 | 113400 | 23658686550 | 42200 | 42150 | 42200 | 42150 | 537 |
| 438 | 20230628 | 113300 | 23636045250 | 42150 | 42150 | 42200 | 42150 | 828 |
| 439 | 20230628 | 113200 | 23601141650 | 42200 | 42150 | 42200 | 42150 | 324 |
| 440 | 20230628 | 113100 | 23587476950 | 42150 | 42150 | 42200 | 42150 | 477 |
| 441 | 20230628 | 113000 | 23567355800 | 42150 | 42150 | 42200 | 42150 | 478 |
| 442 | 20230628 | 112900 | 23547205400 | 42200 | 42150 | 42200 | 42150 | 2106 |
| 443 | 20230628 | 112800 | 23458418450 | 42200 | 42050 | 42200 | 42050 | 5710 |
| 444 | 20230628 | 112700 | 23217928150 | 42050 | 42050 | 42100 | 42050 | 1172 |
| 445 | 20230628 | 112600 | 23168593700 | 42050 | 41950 | 42050 | 41950 | 17005 |
| 446 | 20230628 | 112500 | 22454252200 | 41950 | 42000 | 42000 | 41950 | 778 |
| 447 | 20230628 | 112400 | 22421593700 | 41950 | 41950 | 42000 | 41950 | 575 |
| 448 | 20230628 | 112300 | 22397467950 | 41950 | 41950 | 42000 | 41950 | 1537 |
| 449 | 20230628 | 112200 | 22332984450 | 41950 | 41950 | 42000 | 41950 | 1067 |
| 450 | 20230628 | 112100 | 22288212400 | 41950 | 42000 | 42000 | 41950 | 758 |
| 451 | 20230628 | 112000 | 22256397200 | 42000 | 42000 | 42000 | 41950 | 2576 |
| 452 | 20230628 | 111900 | 22148326750 | 41950 | 41950 | 42000 | 41900 | 5727 |
| 453 | 20230628 | 111800 | 21908071350 | 41950 | 41950 | 41950 | 41900 | 1366 |
| 454 | 20230628 | 111700 | 21850803600 | 41950 | 42000 | 42000 | 41900 | 6618 |
| 455 | 20230628 | 111600 | 21573197450 | 42000 | 42000 | 42000 | 41950 | 3936 |
| 456 | 20230628 | 111500 | 21408071750 | 41950 | 42000 | 42000 | 41950 | 2930 |
| 457 | 20230628 | 111400 | 21285144550 | 42000 | 41950 | 42000 | 41950 | 1651 |
| 458 | 20230628 | 111300 | 21215870050 | 41950 | 42000 | 42050 | 41950 | 2816 |
| 459 | 20230628 | 111200 | 21097640700 | 42000 | 42000 | 42050 | 42000 | 4868 |
| 460 | 20230628 | 111100 | 20893172150 | 42050 | 42050 | 42050 | 42000 | 5057 |
| 461 | 20230628 | 111000 | 20680763500 | 42050 | 42050 | 42050 | 42000 | 1946 |
| 462 | 20230628 | 110900 | 20598994850 | 42050 | 42000 | 42050 | 42000 | 4584 |
| 463 | 20230628 | 110800 | 20406439600 | 42050 | 42000 | 42050 | 42000 | 1156 |
| 464 | 20230628 | 110700 | 20357869400 | 42000 | 42000 | 42050 | 42000 | 1954 |
| 465 | 20230628 | 110600 | 20275790450 | 42000 | 42050 | 42050 | 42000 | 1320 |
| 466 | 20230628 | 110500 | 20220327750 | 42050 | 42000 | 42050 | 42000 | 1149 |
| 467 | 20230628 | 110400 | 20172051050 | 42050 | 42000 | 42050 | 42000 | 2626 |
| 468 | 20230628 | 110300 | 20061745750 | 42050 | 42000 | 42050 | 42000 | 5402 |
| 469 | 20230628 | 110200 | 19834844900 | 42050 | 42050 | 42050 | 42000 | 2727 |
| 470 | 20230628 | 110100 | 19720272950 | 42000 | 42050 | 42050 | 42000 | 1126 |
| 471 | 20230628 | 110000 | 19672964000 | 42000 | 42000 | 42050 | 42000 | 4318 |
| 472 | 20230628 | 105900 | 19491595250 | 42000 | 42050 | 42050 | 42000 | 19094 |
| 473 | 20230628 | 105800 | 18689600250 | 42000 | 42050 | 42050 | 42000 | 4830 |
| 474 | 20230628 | 105700 | 18486698350 | 42050 | 42100 | 42100 | 42050 | 13212 |
| 475 | 20230628 | 105600 | 17931124350 | 42050 | 42150 | 42150 | 42050 | 8437 |
| 476 | 20230628 | 105500 | 17575990450 | 42150 | 42100 | 42150 | 42100 | 5879 |
| 477 | 20230628 | 105400 | 17328463800 | 42100 | 42100 | 42150 | 42100 | 1379 |
| 478 | 20230628 | 105300 | 17270397750 | 42100 | 42150 | 42150 | 42100 | 1338 |
| 479 | 20230628 | 105200 | 17214054900 | 42150 | 42150 | 42200 | 42100 | 3675 |
| 480 | 20230628 | 105100 | 17059181350 | 42150 | 42150 | 42200 | 42100 | 7792 |
| 481 | 20230628 | 105000 | 16730845300 | 42150 | 42200 | 42200 | 42150 | 2710 |
| 482 | 20230628 | 104900 | 16616589100 | 42150 | 42250 | 42250 | 42150 | 7154 |
| 483 | 20230628 | 104800 | 16314678150 | 42250 | 42250 | 42250 | 42200 | 2202 |
| 484 | 20230628 | 104700 | 16221672600 | 42200 | 42250 | 42250 | 42200 | 3932 |
| 485 | 20230628 | 104600 | 16055561550 | 42200 | 42250 | 42250 | 42200 | 4927 |
| 486 | 20230628 | 104500 | 15847577600 | 42200 | 42200 | 42250 | 42200 | 839 |
| 487 | 20230628 | 104400 | 15812157550 | 42200 | 42250 | 42250 | 42200 | 1220 |
| 488 | 20230628 | 104300 | 15760654300 | 42250 | 42200 | 42250 | 42200 | 948 |
| 489 | 20230628 | 104200 | 15720617850 | 42200 | 42200 | 42250 | 42200 | 1551 |
| 490 | 20230628 | 104100 | 15655157850 | 42200 | 42250 | 42250 | 42200 | 4997 |
| 491 | 20230628 | 104000 | 15444271650 | 42250 | 42200 | 42250 | 42200 | 991 |
| 492 | 20230628 | 103900 | 15402432400 | 42250 | 42250 | 42300 | 42200 | 4353 |
| 493 | 20230628 | 103800 | 15218518250 | 42250 | 42250 | 42300 | 42250 | 885 |
| 494 | 20230628 | 103700 | 15181125350 | 42250 | 42300 | 42300 | 42250 | 1325 |
| 495 | 20230628 | 103600 | 15125123500 | 42300 | 42250 | 42300 | 42250 | 2142 |
| 496 | 20230628 | 103500 | 15034612900 | 42250 | 42200 | 42300 | 42200 | 4184 |
| 497 | 20230628 | 103400 | 14857825300 | 42250 | 42350 | 42350 | 42200 | 10796 |
| 498 | 20230628 | 103300 | 14401363050 | 42300 | 42300 | 42350 | 42300 | 791 |
| 499 | 20230628 | 103200 | 14367887250 | 42350 | 42350 | 42350 | 42300 | 1276 |
| 500 | 20230628 | 103100 | 14313876900 | 42350 | 42350 | 42350 | 42300 | 889 |
| 501 | 20230628 | 103000 | 14276260050 | 42300 | 42350 | 42350 | 42300 | 1106 |
| 502 | 20230628 | 102900 | 14229459500 | 42350 | 42350 | 42350 | 42300 | 1260 |
| 503 | 20230628 | 102800 | 14176136900 | 42300 | 42250 | 42350 | 42250 | 5301 |
| 504 | 20230628 | 102700 | 13951978400 | 42250 | 42250 | 42300 | 42250 | 909 |
| 505 | 20230628 | 102600 | 13913570850 | 42250 | 42300 | 42300 | 42200 | 6437 |
| 506 | 20230628 | 102500 | 13641602850 | 42250 | 42300 | 42300 | 42250 | 704 |
| 507 | 20230628 | 102400 | 13611847700 | 42300 | 42300 | 42300 | 42250 | 1552 |
| 508 | 20230628 | 102300 | 13546259600 | 42300 | 42350 | 42350 | 42250 | 2474 |
| 509 | 20230628 | 102200 | 13441623800 | 42300 | 42250 | 42350 | 42200 | 3058 |
| 510 | 20230628 | 102100 | 13312345100 | 42200 | 42300 | 42350 | 42200 | 13998 |
| 511 | 20230628 | 102000 | 12720550100 | 42350 | 42300 | 42400 | 42300 | 3290 |
| 512 | 20230628 | 101900 | 12581255200 | 42300 | 42350 | 42400 | 42300 | 5911 |
| 513 | 20230628 | 101800 | 12330922950 | 42350 | 42350 | 42400 | 42350 | 2619 |
| 514 | 20230628 | 101700 | 12220000750 | 42350 | 42500 | 42500 | 42350 | 7833 |
| 515 | 20230628 | 101600 | 11887810000 | 42450 | 42400 | 42500 | 42400 | 3325 |
| 516 | 20230628 | 101500 | 11746667450 | 42450 | 42500 | 42500 | 42400 | 4984 |
| 517 | 20230628 | 101400 | 11535115150 | 42500 | 42550 | 42550 | 42450 | 41684 |
| 518 | 20230628 | 101300 | 9763438650 | 42500 | 42550 | 42550 | 42500 | 856 |
| 519 | 20230628 | 101200 | 9727030300 | 42550 | 42500 | 42550 | 42500 | 1423 |
| 520 | 20230628 | 101100 | 9666527700 | 42550 | 42500 | 42550 | 42500 | 321 |
| 521 | 20230628 | 101000 | 9652882050 | 42550 | 42550 | 42550 | 42500 | 547 |
| 522 | 20230628 | 100900 | 9629623000 | 42550 | 42500 | 42550 | 42500 | 3376 |
| 523 | 20230628 | 100800 | 9485991700 | 42550 | 42550 | 42550 | 42500 | 1017 |
| 524 | 20230628 | 100700 | 9442729600 | 42550 | 42600 | 42650 | 42500 | 15115 |
| 525 | 20230628 | 100600 | 8799466550 | 42600 | 42600 | 42650 | 42600 | 499 |
| 526 | 20230628 | 100500 | 8778201750 | 42600 | 42600 | 42650 | 42600 | 1404 |
| 527 | 20230628 | 100400 | 8718389850 | 42600 | 42600 | 42650 | 42600 | 929 |
| 528 | 20230628 | 100300 | 8678805750 | 42600 | 42650 | 42650 | 42600 | 657 |
| 529 | 20230628 | 100200 | 8650812250 | 42650 | 42650 | 42650 | 42600 | 2812 |
| 530 | 20230628 | 100100 | 8530900700 | 42650 | 42650 | 42700 | 42650 | 684 |
| 531 | 20230628 | 100000 | 8501724300 | 42700 | 42650 | 42700 | 42650 | 783 |
| 532 | 20230628 | 095900 | 8468323800 | 42650 | 42650 | 42700 | 42650 | 4632 |
| 533 | 20230628 | 095800 | 8270713150 | 42650 | 42550 | 42650 | 42550 | 4996 |
| 534 | 20230628 | 095700 | 8057854000 | 42600 | 42600 | 42600 | 42550 | 730 |
| 535 | 20230628 | 095600 | 8026781850 | 42550 | 42550 | 42600 | 42550 | 1309 |
| 536 | 20230628 | 095500 | 7971051850 | 42600 | 42550 | 42600 | 42550 | 1901 |
| 537 | 20230628 | 095400 | 7890145950 | 42550 | 42550 | 42600 | 42550 | 436 |
| 538 | 20230628 | 095300 | 7871590350 | 42600 | 42550 | 42600 | 42550 | 629 |
| 539 | 20230628 | 095200 | 7844810150 | 42550 | 42600 | 42600 | 42550 | 451 |
| 540 | 20230628 | 095100 | 7825612950 | 42550 | 42550 | 42600 | 42550 | 3321 |
| 541 | 20230628 | 095000 | 7684277050 | 42550 | 42550 | 42600 | 42550 | 992 |
| 542 | 20230628 | 094900 | 7642059550 | 42600 | 42550 | 42600 | 42550 | 1620 |
| 543 | 20230628 | 094800 | 7573106600 | 42550 | 42600 | 42600 | 42550 | 866 |
| 544 | 20230628 | 094700 | 7536230100 | 42600 | 42600 | 42600 | 42550 | 1589 |
| 545 | 20230628 | 094600 | 7468575150 | 42600 | 42600 | 42650 | 42550 | 7461 |
| 546 | 20230628 | 094500 | 7150746450 | 42650 | 42600 | 42650 | 42600 | 4257 |
| 547 | 20230628 | 094400 | 6969351900 | 42600 | 42650 | 42650 | 42600 | 1508 |
| 548 | 20230628 | 094300 | 6905090050 | 42600 | 42600 | 42650 | 42600 | 403 |
| 549 | 20230628 | 094200 | 6887918500 | 42650 | 42600 | 42650 | 42600 | 1529 |
| 550 | 20230628 | 094100 | 6822764600 | 42650 | 42600 | 42650 | 42600 | 607 |
| 551 | 20230628 | 094000 | 6796891500 | 42600 | 42650 | 42650 | 42600 | 1145 |
| 552 | 20230628 | 093900 | 6748104200 | 42650 | 42650 | 42650 | 42600 | 2092 |
| 553 | 20230628 | 093800 | 6658890500 | 42650 | 42650 | 42700 | 42600 | 4444 |
| 554 | 20230628 | 093700 | 6469348650 | 42650 | 42700 | 42700 | 42650 | 378 |
| 555 | 20230628 | 093600 | 6453219500 | 42700 | 42700 | 42700 | 42650 | 597 |
| 556 | 20230628 | 093500 | 6427737550 | 42700 | 42650 | 42700 | 42650 | 2763 |
| 557 | 20230628 | 093400 | 6309864000 | 42650 | 42650 | 42650 | 42600 | 1417 |
| 558 | 20230628 | 093300 | 6249433750 | 42650 | 42650 | 42650 | 42600 | 1301 |
| 559 | 20230628 | 093200 | 6193980150 | 42650 | 42650 | 42700 | 42600 | 3285 |
| 560 | 20230628 | 093100 | 6053854250 | 42650 | 42600 | 42650 | 42600 | 6113 |
| 561 | 20230628 | 093000 | 5793161100 | 42600 | 42600 | 42650 | 42600 | 863 |
| 562 | 20230628 | 092900 | 5756382650 | 42650 | 42650 | 42650 | 42600 | 704 |
| 563 | 20230628 | 092800 | 5726381100 | 42600 | 42650 | 42650 | 42600 | 2994 |
| 564 | 20230628 | 092700 | 5598690300 | 42650 | 42650 | 42700 | 42600 | 2216 |
| 565 | 20230628 | 092600 | 5504102400 | 42600 | 42650 | 42650 | 42600 | 2497 |
| 566 | 20230628 | 092500 | 5397619800 | 42650 | 42600 | 42650 | 42600 | 1358 |
| 567 | 20230628 | 092400 | 5339717400 | 42600 | 42650 | 42650 | 42600 | 1332 |
| 568 | 20230628 | 092300 | 5282930650 | 42650 | 42650 | 42700 | 42600 | 2449 |
| 569 | 20230628 | 092200 | 5178480600 | 42650 | 42650 | 42700 | 42650 | 3448 |
| 570 | 20230628 | 092100 | 5031420500 | 42650 | 42700 | 42700 | 42650 | 656 |
| 571 | 20230628 | 092000 | 5003428950 | 42650 | 42750 | 42750 | 42650 | 3314 |
| 572 | 20230628 | 091900 | 4861911450 | 42700 | 42750 | 42800 | 42700 | 1982 |
| 573 | 20230628 | 091800 | 4777181350 | 42800 | 42650 | 42800 | 42600 | 3688 |
| 574 | 20230628 | 091700 | 4619765350 | 42650 | 42600 | 42650 | 42550 | 1972 |
| 575 | 20230628 | 091600 | 4535772200 | 42600 | 42650 | 42650 | 42550 | 8877 |
| 576 | 20230628 | 091500 | 4157501100 | 42600 | 42700 | 42700 | 42600 | 6946 |
| 577 | 20230628 | 091400 | 3861425000 | 42700 | 42750 | 42750 | 42650 | 5696 |
| 578 | 20230628 | 091300 | 3618217100 | 42750 | 42750 | 42750 | 42700 | 2955 |
| 579 | 20230628 | 091200 | 3492011900 | 42750 | 42750 | 42800 | 42700 | 9753 |
| 580 | 20230628 | 091100 | 3075132450 | 42750 | 42800 | 42800 | 42750 | 2646 |
| 581 | 20230628 | 091000 | 2961969500 | 42800 | 42750 | 42800 | 42750 | 2530 |
| 582 | 20230628 | 090900 | 2853792450 | 42750 | 42850 | 42850 | 42750 | 5614 |
| 583 | 20230628 | 090800 | 2613387550 | 42850 | 42850 | 42900 | 42800 | 3681 |
| 584 | 20230628 | 090700 | 2455657450 | 42900 | 42850 | 42900 | 42800 | 9415 |
| 585 | 20230628 | 090600 | 2052227200 | 42850 | 42900 | 42950 | 42850 | 11233 |
| 586 | 20230628 | 090500 | 1570170400 | 42950 | 42950 | 42950 | 42900 | 720 |
| 587 | 20230628 | 090400 | 1539265850 | 42900 | 42900 | 42950 | 42850 | 5199 |
| 588 | 20230628 | 090300 | 1316197750 | 42900 | 42900 | 42950 | 42900 | 3088 |
| 589 | 20230628 | 090200 | 1183651650 | 42900 | 43100 | 43150 | 42850 | 10562 |
| 590 | 20230628 | 090100 | 729560800 | 43100 | 43200 | 43200 | 43100 | 3698 |
| 591 | 20230628 | 090000 | 569957100 | 43150 | 43150 | 43250 | 43100 | 13200 |