33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 191200 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 7683 |
| 3 | 20230628 | 191100 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 4 | 20230628 | 191000 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 5 | 20230628 | 190900 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 6 | 20230628 | 190800 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 7 | 20230628 | 190700 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 8 | 20230628 | 190600 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 9 | 20230628 | 190500 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 10 | 20230628 | 190400 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 11 | 20230628 | 190300 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 12 | 20230628 | 190200 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 13 | 20230628 | 190100 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 14 | 20230628 | 190000 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 15 | 20230628 | 185900 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 16 | 20230628 | 185800 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 17 | 20230628 | 185700 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 18 | 20230628 | 185600 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 19 | 20230628 | 185500 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 20 | 20230628 | 185400 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 21 | 20230628 | 185300 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 22 | 20230628 | 185200 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 23 | 20230628 | 185100 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 24 | 20230628 | 185000 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 25 | 20230628 | 184900 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 26 | 20230628 | 184800 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 27 | 20230628 | 184700 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 28 | 20230628 | 184600 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 29 | 20230628 | 184500 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 30 | 20230628 | 184400 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 31 | 20230628 | 184300 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 32 | 20230628 | 184200 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 7683 |
| 33 | 20230628 | 184100 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 34 | 20230628 | 184000 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 35 | 20230628 | 183900 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 36 | 20230628 | 183800 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 37 | 20230628 | 183700 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 38 | 20230628 | 183600 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 39 | 20230628 | 183500 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 40 | 20230628 | 183400 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 41 | 20230628 | 183300 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 42 | 20230628 | 183200 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 43 | 20230628 | 183100 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 44 | 20230628 | 183000 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 45 | 20230628 | 182900 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 46 | 20230628 | 182800 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 47 | 20230628 | 182700 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 48 | 20230628 | 182600 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 49 | 20230628 | 182500 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 50 | 20230628 | 182400 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 51 | 20230628 | 182300 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 52 | 20230628 | 182200 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 53 | 20230628 | 182100 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 54 | 20230628 | 182000 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 55 | 20230628 | 181900 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 56 | 20230628 | 181800 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 57 | 20230628 | 181700 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 58 | 20230628 | 181600 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 59 | 20230628 | 181500 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 60 | 20230628 | 181400 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 61 | 20230628 | 181300 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 62 | 20230628 | 181200 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 7683 |
| 63 | 20230628 | 181100 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 64 | 20230628 | 181000 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 65 | 20230628 | 180900 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 66 | 20230628 | 180800 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 67 | 20230628 | 180700 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 68 | 20230628 | 180600 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 69 | 20230628 | 180500 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 70 | 20230628 | 180400 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 71 | 20230628 | 180300 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 72 | 20230628 | 180200 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 73 | 20230628 | 180100 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 74 | 20230628 | 180000 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 75 | 20230628 | 175900 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 76 | 20230628 | 175800 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 77 | 20230628 | 175700 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 78 | 20230628 | 175600 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 79 | 20230628 | 175500 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 80 | 20230628 | 175400 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 81 | 20230628 | 175300 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 82 | 20230628 | 175200 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 83 | 20230628 | 175100 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 84 | 20230628 | 175000 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 85 | 20230628 | 174900 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 86 | 20230628 | 174800 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 87 | 20230628 | 174700 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 88 | 20230628 | 174600 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 89 | 20230628 | 174500 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 90 | 20230628 | 174400 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 91 | 20230628 | 174300 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 92 | 20230628 | 174200 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 7683 |
| 93 | 20230628 | 174100 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 94 | 20230628 | 174000 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 95 | 20230628 | 173900 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 96 | 20230628 | 173800 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 97 | 20230628 | 173700 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 98 | 20230628 | 173600 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 99 | 20230628 | 173500 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 100 | 20230628 | 173400 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 101 | 20230628 | 173300 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 102 | 20230628 | 173200 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 103 | 20230628 | 173100 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 104 | 20230628 | 173000 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 105 | 20230628 | 172900 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 106 | 20230628 | 172800 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 107 | 20230628 | 172700 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 108 | 20230628 | 172600 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 109 | 20230628 | 172500 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 110 | 20230628 | 172400 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 111 | 20230628 | 172300 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 112 | 20230628 | 172200 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 113 | 20230628 | 172100 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 114 | 20230628 | 172000 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 115 | 20230628 | 171900 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 116 | 20230628 | 171800 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 117 | 20230628 | 171700 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 118 | 20230628 | 171600 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 119 | 20230628 | 171500 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 120 | 20230628 | 171400 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 121 | 20230628 | 171300 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 122 | 20230628 | 171200 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 7683 |
| 123 | 20230628 | 171100 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 124 | 20230628 | 171000 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 125 | 20230628 | 170900 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 126 | 20230628 | 170800 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 127 | 20230628 | 170700 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 128 | 20230628 | 170600 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 129 | 20230628 | 170500 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 130 | 20230628 | 170400 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 131 | 20230628 | 170300 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 132 | 20230628 | 170200 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 133 | 20230628 | 170100 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 134 | 20230628 | 170000 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 135 | 20230628 | 165900 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 136 | 20230628 | 165800 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 137 | 20230628 | 165700 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 138 | 20230628 | 165600 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 139 | 20230628 | 165500 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 140 | 20230628 | 165400 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 141 | 20230628 | 165300 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 142 | 20230628 | 165200 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 143 | 20230628 | 165100 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 144 | 20230628 | 165000 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 145 | 20230628 | 164900 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 146 | 20230628 | 164800 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 147 | 20230628 | 164700 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 148 | 20230628 | 164600 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 149 | 20230628 | 164500 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 150 | 20230628 | 164400 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 151 | 20230628 | 164300 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 152 | 20230628 | 164200 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 7683 |
| 153 | 20230628 | 164100 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 154 | 20230628 | 164000 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 155 | 20230628 | 163900 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 156 | 20230628 | 163800 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 157 | 20230628 | 163700 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 158 | 20230628 | 163600 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 159 | 20230628 | 163500 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 160 | 20230628 | 163400 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 161 | 20230628 | 163300 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 162 | 20230628 | 163200 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 163 | 20230628 | 163100 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 164 | 20230628 | 163000 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 165 | 20230628 | 162900 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 166 | 20230628 | 162800 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 167 | 20230628 | 162700 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 168 | 20230628 | 162600 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 169 | 20230628 | 162500 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 170 | 20230628 | 162400 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 171 | 20230628 | 162300 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 172 | 20230628 | 162200 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 173 | 20230628 | 162100 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 174 | 20230628 | 162000 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 175 | 20230628 | 161900 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 176 | 20230628 | 161800 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 177 | 20230628 | 161700 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 178 | 20230628 | 161600 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 179 | 20230628 | 161500 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 180 | 20230628 | 161400 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 181 | 20230628 | 161300 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 182 | 20230628 | 161200 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 7683 |
| 183 | 20230628 | 161100 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 184 | 20230628 | 161000 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 185 | 20230628 | 160900 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 186 | 20230628 | 160800 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 187 | 20230628 | 160700 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 188 | 20230628 | 160600 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 189 | 20230628 | 160500 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 190 | 20230628 | 160400 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 191 | 20230628 | 160300 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 192 | 20230628 | 160200 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 193 | 20230628 | 160100 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 194 | 20230628 | 160000 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 195 | 20230628 | 155900 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 196 | 20230628 | 155800 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 197 | 20230628 | 155700 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 198 | 20230628 | 155600 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 199 | 20230628 | 155500 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 200 | 20230628 | 155400 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 201 | 20230628 | 155300 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 202 | 20230628 | 155200 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 203 | 20230628 | 155100 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 204 | 20230628 | 155000 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 205 | 20230628 | 154900 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 206 | 20230628 | 154800 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 207 | 20230628 | 154700 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 208 | 20230628 | 154600 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 209 | 20230628 | 154500 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 210 | 20230628 | 154400 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 211 | 20230628 | 154300 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 212 | 20230628 | 154200 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 7683 |
| 213 | 20230628 | 154100 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 214 | 20230628 | 154000 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 215 | 20230628 | 153900 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 216 | 20230628 | 153800 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 217 | 20230628 | 153700 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 218 | 20230628 | 153600 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 219 | 20230628 | 153500 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 220 | 20230628 | 153400 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 221 | 20230628 | 153300 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 222 | 20230628 | 153200 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 223 | 20230628 | 153100 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 224 | 20230628 | 153000 | 30777475150 | 26600 | 26600 | 26600 | 26600 | 7683 |
| 225 | 20230628 | 152900 | 30573107350 | 26600 | 26600 | 26600 | 26600 | 0 |
| 226 | 20230628 | 152800 | 30573107350 | 26600 | 26600 | 26600 | 26600 | 0 |
| 227 | 20230628 | 152700 | 30573107350 | 26600 | 26600 | 26600 | 26600 | 0 |
| 228 | 20230628 | 152600 | 30573107350 | 26600 | 26600 | 26600 | 26600 | 0 |
| 229 | 20230628 | 152500 | 30573107350 | 26600 | 26600 | 26600 | 26600 | 0 |
| 230 | 20230628 | 152400 | 30573107350 | 26600 | 26600 | 26600 | 26600 | 0 |
| 231 | 20230628 | 152300 | 30573107350 | 26600 | 26600 | 26600 | 26600 | 0 |
| 232 | 20230628 | 152200 | 30573107350 | 26600 | 26600 | 26600 | 26600 | 0 |
| 233 | 20230628 | 152100 | 30573107350 | 26600 | 26600 | 26600 | 26600 | 0 |
| 234 | 20230628 | 152000 | 30573107350 | 26600 | 26600 | 26600 | 26600 | 0 |
| 235 | 20230628 | 151900 | 30573107350 | 26600 | 26600 | 26650 | 26500 | 4493 |
| 236 | 20230628 | 151800 | 30453720300 | 26650 | 26600 | 26650 | 26600 | 291 |
| 237 | 20230628 | 151700 | 30445979200 | 26650 | 26650 | 26650 | 26600 | 1422 |
| 238 | 20230628 | 151600 | 30408139300 | 26600 | 26700 | 26700 | 26600 | 659 |
| 239 | 20230628 | 151500 | 30390575900 | 26650 | 26600 | 26650 | 26600 | 1739 |
| 240 | 20230628 | 151400 | 30344282350 | 26650 | 26650 | 26650 | 26600 | 1739 |
| 241 | 20230628 | 151300 | 30298011450 | 26600 | 26650 | 26650 | 26600 | 1068 |
| 242 | 20230628 | 151200 | 30269549500 | 26650 | 26700 | 26700 | 26650 | 88 |
| 243 | 20230628 | 151100 | 30267201750 | 26700 | 26700 | 26750 | 26700 | 445 |
| 244 | 20230628 | 151000 | 30255311650 | 26700 | 26650 | 26750 | 26650 | 1813 |
| 245 | 20230628 | 150900 | 30206968700 | 26650 | 26650 | 26650 | 26650 | 937 |
| 246 | 20230628 | 150800 | 30181997650 | 26650 | 26650 | 26650 | 26600 | 464 |
| 247 | 20230628 | 150700 | 30169633450 | 26600 | 26650 | 26650 | 26600 | 468 |
| 248 | 20230628 | 150600 | 30157181650 | 26700 | 26600 | 26700 | 26600 | 1581 |
| 249 | 20230628 | 150500 | 30114974750 | 26600 | 26700 | 26700 | 26550 | 410 |
| 250 | 20230628 | 150400 | 30104074050 | 26700 | 26600 | 26700 | 26600 | 1139 |
| 251 | 20230628 | 150300 | 30073701950 | 26600 | 26550 | 26600 | 26550 | 1747 |
| 252 | 20230628 | 150200 | 30027273700 | 26550 | 26550 | 26600 | 26550 | 999 |
| 253 | 20230628 | 150100 | 30000737150 | 26550 | 26600 | 26600 | 26550 | 739 |
| 254 | 20230628 | 150000 | 29981116650 | 26550 | 26600 | 26600 | 26500 | 971 |
| 255 | 20230628 | 145900 | 29955327950 | 26600 | 26550 | 26600 | 26500 | 2475 |
| 256 | 20230628 | 145800 | 29889664800 | 26600 | 26600 | 26600 | 26500 | 5141 |
| 257 | 20230628 | 145700 | 29753301350 | 26600 | 26600 | 26650 | 26600 | 1567 |
| 258 | 20230628 | 145600 | 29711611150 | 26600 | 26650 | 26700 | 26600 | 452 |
| 259 | 20230628 | 145500 | 29699563850 | 26600 | 26600 | 26700 | 26550 | 358 |
| 260 | 20230628 | 145400 | 29690022550 | 26700 | 26600 | 26700 | 26550 | 1309 |
| 261 | 20230628 | 145300 | 29655225400 | 26600 | 26600 | 26700 | 26550 | 1663 |
| 262 | 20230628 | 145200 | 29610998350 | 26600 | 26700 | 26750 | 26550 | 4359 |
| 263 | 20230628 | 145100 | 29494978400 | 26700 | 26850 | 26850 | 26650 | 1258 |
| 264 | 20230628 | 145000 | 29461381800 | 26700 | 26800 | 26900 | 26700 | 882 |
| 265 | 20230628 | 144900 | 29437754900 | 26800 | 26900 | 26950 | 26650 | 1214 |
| 266 | 20230628 | 144800 | 29405218200 | 26900 | 26700 | 26900 | 26700 | 826 |
| 267 | 20230628 | 144700 | 29383052000 | 26600 | 26700 | 26700 | 26600 | 1323 |
| 268 | 20230628 | 144600 | 29347828050 | 26750 | 26800 | 26800 | 26750 | 556 |
| 269 | 20230628 | 144500 | 29332935550 | 26850 | 26850 | 26850 | 26800 | 553 |
| 270 | 20230628 | 144400 | 29318099000 | 26800 | 26750 | 26850 | 26750 | 1203 |
| 271 | 20230628 | 144300 | 29285884600 | 26750 | 26650 | 26750 | 26650 | 1951 |
| 272 | 20230628 | 144200 | 29233767650 | 26600 | 26650 | 26650 | 26600 | 212 |
| 273 | 20230628 | 144100 | 29228119950 | 26650 | 26650 | 26750 | 26500 | 6458 |
| 274 | 20230628 | 144000 | 29056489700 | 26650 | 26650 | 26700 | 26600 | 926 |
| 275 | 20230628 | 143900 | 29031821950 | 26600 | 26700 | 26750 | 26600 | 2363 |
| 276 | 20230628 | 143800 | 28968865300 | 26650 | 26750 | 26750 | 26650 | 500 |
| 277 | 20230628 | 143700 | 28955515600 | 26750 | 26650 | 26750 | 26600 | 1150 |
| 278 | 20230628 | 143600 | 28924860600 | 26650 | 26650 | 26750 | 26600 | 8283 |
| 279 | 20230628 | 143500 | 28704104800 | 26650 | 26850 | 26850 | 26650 | 3986 |
| 280 | 20230628 | 143400 | 28597489050 | 26850 | 26900 | 26900 | 26850 | 280 |
| 281 | 20230628 | 143300 | 28589962800 | 26900 | 26900 | 26900 | 26900 | 130 |
| 282 | 20230628 | 143200 | 28586465800 | 26900 | 26850 | 26950 | 26850 | 205 |
| 283 | 20230628 | 143100 | 28580951250 | 26850 | 26850 | 26900 | 26850 | 330 |
| 284 | 20230628 | 143000 | 28572089250 | 26850 | 26950 | 27000 | 26750 | 1424 |
| 285 | 20230628 | 142900 | 28533910700 | 27000 | 26850 | 27000 | 26800 | 976 |
| 286 | 20230628 | 142800 | 28507620300 | 26850 | 26900 | 26950 | 26850 | 800 |
| 287 | 20230628 | 142700 | 28486123900 | 26900 | 26850 | 26950 | 26850 | 911 |
| 288 | 20230628 | 142600 | 28461626800 | 26800 | 26800 | 26850 | 26750 | 2753 |
| 289 | 20230628 | 142500 | 28387850450 | 26750 | 26850 | 26900 | 26750 | 3636 |
| 290 | 20230628 | 142400 | 28290362750 | 26900 | 26900 | 27000 | 26800 | 1639 |
| 291 | 20230628 | 142300 | 28246376500 | 26850 | 27000 | 27050 | 26800 | 6358 |
| 292 | 20230628 | 142200 | 28075421350 | 27000 | 27000 | 27050 | 27000 | 258 |
| 293 | 20230628 | 142100 | 28068453150 | 27000 | 27100 | 27100 | 27000 | 64 |
| 294 | 20230628 | 142000 | 28066720150 | 27000 | 27050 | 27100 | 27000 | 580 |
| 295 | 20230628 | 141900 | 28051058650 | 27050 | 27000 | 27100 | 27000 | 255 |
| 296 | 20230628 | 141800 | 28044162400 | 27000 | 27050 | 27100 | 27000 | 1213 |
| 297 | 20230628 | 141700 | 28011368800 | 27050 | 27100 | 27100 | 27050 | 88 |
| 298 | 20230628 | 141600 | 28008986900 | 27000 | 27150 | 27150 | 27000 | 445 |
| 299 | 20230628 | 141500 | 27996941550 | 27100 | 27150 | 27200 | 27100 | 405 |
| 300 | 20230628 | 141400 | 27985945850 | 27150 | 27150 | 27150 | 27100 | 273 |
| 301 | 20230628 | 141300 | 27978534400 | 27150 | 27150 | 27150 | 27150 | 6 |
| 302 | 20230628 | 141200 | 27978371500 | 27150 | 27150 | 27150 | 27150 | 16 |
| 303 | 20230628 | 141100 | 27977937100 | 27100 | 27150 | 27150 | 27100 | 326 |
| 304 | 20230628 | 141000 | 27969087500 | 27150 | 27050 | 27150 | 26950 | 333 |
| 305 | 20230628 | 140900 | 27960098050 | 27100 | 27050 | 27100 | 26950 | 1249 |
| 306 | 20230628 | 140800 | 27926361950 | 27100 | 27100 | 27100 | 27000 | 2509 |
| 307 | 20230628 | 140700 | 27858604100 | 27100 | 27050 | 27100 | 27000 | 960 |
| 308 | 20230628 | 140600 | 27832618150 | 27050 | 27100 | 27100 | 27050 | 924 |
| 309 | 20230628 | 140500 | 27807609300 | 27100 | 27150 | 27200 | 27100 | 27 |
| 310 | 20230628 | 140400 | 27806876450 | 27100 | 27100 | 27100 | 27100 | 330 |
| 311 | 20230628 | 140300 | 27797933450 | 27050 | 27200 | 27200 | 27050 | 894 |
| 312 | 20230628 | 140200 | 27773715250 | 27100 | 27150 | 27150 | 27100 | 516 |
| 313 | 20230628 | 140100 | 27759721200 | 27250 | 27300 | 27300 | 27050 | 1613 |
| 314 | 20230628 | 140000 | 27715995250 | 27300 | 27200 | 27300 | 27150 | 1301 |
| 315 | 20230628 | 135900 | 27680575550 | 27200 | 27300 | 27300 | 27200 | 214 |
| 316 | 20230628 | 135800 | 27674737750 | 27300 | 27300 | 27300 | 27300 | 312 |
| 317 | 20230628 | 135700 | 27666220150 | 27300 | 27200 | 27300 | 27200 | 264 |
| 318 | 20230628 | 135600 | 27659013050 | 27200 | 27250 | 27300 | 27200 | 183 |
| 319 | 20230628 | 135500 | 27654024700 | 27150 | 27200 | 27200 | 27150 | 105 |
| 320 | 20230628 | 135400 | 27651168750 | 27150 | 27200 | 27250 | 27150 | 397 |
| 321 | 20230628 | 135300 | 27640376850 | 27150 | 27200 | 27250 | 27150 | 548 |
| 322 | 20230628 | 135200 | 27625483750 | 27200 | 27200 | 27250 | 27200 | 835 |
| 323 | 20230628 | 135100 | 27602769950 | 27250 | 27200 | 27250 | 27200 | 514 |
| 324 | 20230628 | 135000 | 27588766250 | 27250 | 27250 | 27250 | 27250 | 176 |
| 325 | 20230628 | 134900 | 27583970250 | 27250 | 27300 | 27300 | 27200 | 257 |
| 326 | 20230628 | 134800 | 27576957350 | 27300 | 27250 | 27300 | 27250 | 174 |
| 327 | 20230628 | 134700 | 27572215200 | 27250 | 27200 | 27250 | 27200 | 33 |
| 328 | 20230628 | 134600 | 27571317250 | 27200 | 27250 | 27300 | 27200 | 362 |
| 329 | 20230628 | 134500 | 27561454950 | 27200 | 27200 | 27250 | 27150 | 278 |
| 330 | 20230628 | 134400 | 27553899300 | 27200 | 27200 | 27250 | 27150 | 1275 |
| 331 | 20230628 | 134300 | 27519207200 | 27150 | 27200 | 27200 | 27150 | 107 |
| 332 | 20230628 | 134200 | 27516299450 | 27200 | 27150 | 27200 | 27150 | 483 |
| 333 | 20230628 | 134100 | 27503174200 | 27200 | 27200 | 27200 | 27200 | 90 |
| 334 | 20230628 | 134000 | 27500726200 | 27250 | 27200 | 27250 | 27200 | 175 |
| 335 | 20230628 | 133900 | 27495966150 | 27200 | 27200 | 27200 | 27150 | 454 |
| 336 | 20230628 | 133800 | 27483617400 | 27150 | 27200 | 27200 | 27150 | 53 |
| 337 | 20230628 | 133700 | 27482175850 | 27200 | 27100 | 27200 | 27100 | 19 |
| 338 | 20230628 | 133600 | 27481659850 | 27150 | 27100 | 27150 | 27050 | 707 |
| 339 | 20230628 | 133500 | 27462499200 | 27050 | 27050 | 27100 | 27050 | 124 |
| 340 | 20230628 | 133400 | 27459143300 | 27050 | 27100 | 27100 | 27050 | 196 |
| 341 | 20230628 | 133300 | 27453837850 | 27100 | 27050 | 27100 | 27050 | 970 |
| 342 | 20230628 | 133200 | 27427590950 | 27050 | 27000 | 27100 | 27000 | 348 |
| 343 | 20230628 | 133100 | 27418189850 | 27000 | 27000 | 27050 | 26950 | 2475 |
| 344 | 20230628 | 133000 | 27351359600 | 27000 | 27050 | 27050 | 26950 | 4438 |
| 345 | 20230628 | 132900 | 27231554250 | 27050 | 27100 | 27100 | 27000 | 3951 |
| 346 | 20230628 | 132800 | 27124738100 | 27050 | 27100 | 27100 | 27050 | 1295 |
| 347 | 20230628 | 132700 | 27089645350 | 27150 | 27200 | 27200 | 27100 | 603 |
| 348 | 20230628 | 132600 | 27073276000 | 27200 | 27200 | 27200 | 27050 | 3262 |
| 349 | 20230628 | 132500 | 26984823250 | 27150 | 27300 | 27300 | 27150 | 7354 |
| 350 | 20230628 | 132400 | 26784997500 | 27300 | 27350 | 27350 | 27300 | 360 |
| 351 | 20230628 | 132300 | 26775153400 | 27350 | 27350 | 27400 | 27350 | 61 |
| 352 | 20230628 | 132200 | 26773484950 | 27300 | 27350 | 27400 | 27250 | 739 |
| 353 | 20230628 | 132100 | 26753284550 | 27250 | 27400 | 27450 | 27250 | 1499 |
| 354 | 20230628 | 132000 | 26712272150 | 27400 | 27350 | 27400 | 27300 | 174 |
| 355 | 20230628 | 131900 | 26707511600 | 27300 | 27300 | 27350 | 27250 | 1266 |
| 356 | 20230628 | 131800 | 26672956800 | 27300 | 27400 | 27400 | 27300 | 294 |
| 357 | 20230628 | 131700 | 26664909300 | 27400 | 27450 | 27450 | 27300 | 1106 |
| 358 | 20230628 | 131600 | 26634651050 | 27400 | 27450 | 27450 | 27400 | 734 |
| 359 | 20230628 | 131500 | 26614538800 | 27450 | 27450 | 27500 | 27450 | 810 |
| 360 | 20230628 | 131400 | 26592301200 | 27450 | 27500 | 27550 | 27400 | 4356 |
| 361 | 20230628 | 131300 | 26472830750 | 27500 | 27450 | 27500 | 27450 | 854 |
| 362 | 20230628 | 131200 | 26449356850 | 27450 | 27500 | 27550 | 27450 | 1378 |
| 363 | 20230628 | 131100 | 26411474550 | 27450 | 27450 | 27500 | 27450 | 596 |
| 364 | 20230628 | 131000 | 26395104250 | 27400 | 27450 | 27500 | 27400 | 448 |
| 365 | 20230628 | 130900 | 26382797450 | 27400 | 27400 | 27500 | 27400 | 230 |
| 366 | 20230628 | 130800 | 26376490100 | 27400 | 27350 | 27400 | 27250 | 727 |
| 367 | 20230628 | 130700 | 26356616300 | 27350 | 27400 | 27500 | 27350 | 453 |
| 368 | 20230628 | 130600 | 26344205350 | 27400 | 27500 | 27550 | 27400 | 1673 |
| 369 | 20230628 | 130500 | 26298242650 | 27500 | 27450 | 27500 | 27450 | 1114 |
| 370 | 20230628 | 130400 | 26267634900 | 27450 | 27400 | 27450 | 27350 | 885 |
| 371 | 20230628 | 130300 | 26243388100 | 27400 | 27500 | 27500 | 27400 | 2019 |
| 372 | 20230628 | 130200 | 26187979750 | 27500 | 27400 | 27550 | 27400 | 4000 |
| 373 | 20230628 | 130100 | 26078123950 | 27400 | 27300 | 27400 | 27300 | 1151 |
| 374 | 20230628 | 130000 | 26046622000 | 27300 | 27250 | 27300 | 27250 | 715 |
| 375 | 20230628 | 125900 | 26027102800 | 27300 | 27250 | 27300 | 27250 | 1103 |
| 376 | 20230628 | 125800 | 25996996950 | 27250 | 27250 | 27300 | 27200 | 376 |
| 377 | 20230628 | 125700 | 25986762550 | 27300 | 27200 | 27300 | 27200 | 582 |
| 378 | 20230628 | 125600 | 25970914500 | 27200 | 27200 | 27250 | 27150 | 369 |
| 379 | 20230628 | 125500 | 25960877250 | 27200 | 27200 | 27250 | 27150 | 863 |
| 380 | 20230628 | 125400 | 25937416800 | 27200 | 27150 | 27300 | 27150 | 765 |
| 381 | 20230628 | 125300 | 25916588950 | 27150 | 27200 | 27250 | 27100 | 2157 |
| 382 | 20230628 | 125200 | 25858071900 | 27200 | 27200 | 27250 | 27150 | 1195 |
| 383 | 20230628 | 125100 | 25825588050 | 27200 | 27200 | 27200 | 27150 | 1198 |
| 384 | 20230628 | 125000 | 25793004900 | 27150 | 27300 | 27300 | 27150 | 2635 |
| 385 | 20230628 | 124900 | 25721266750 | 27300 | 27300 | 27350 | 27300 | 943 |
| 386 | 20230628 | 124800 | 25695520800 | 27350 | 27350 | 27400 | 27300 | 1319 |
| 387 | 20230628 | 124700 | 25659442950 | 27350 | 27300 | 27350 | 27300 | 340 |
| 388 | 20230628 | 124600 | 25650153800 | 27300 | 27250 | 27300 | 27200 | 969 |
| 389 | 20230628 | 124500 | 25623721200 | 27250 | 27100 | 27300 | 27100 | 1172 |
| 390 | 20230628 | 124400 | 25591852050 | 27100 | 27150 | 27200 | 27050 | 2998 |
| 391 | 20230628 | 124300 | 25510597400 | 27100 | 27200 | 27250 | 27050 | 5577 |
| 392 | 20230628 | 124200 | 25359206550 | 27250 | 27400 | 27400 | 27250 | 3937 |
| 393 | 20230628 | 124100 | 25251802250 | 27400 | 27450 | 27450 | 27350 | 1309 |
| 394 | 20230628 | 124000 | 25215913850 | 27450 | 27400 | 27450 | 27350 | 2281 |
| 395 | 20230628 | 123900 | 25153401600 | 27400 | 27350 | 27400 | 27300 | 1396 |
| 396 | 20230628 | 123800 | 25115214850 | 27350 | 27300 | 27400 | 27300 | 1979 |
| 397 | 20230628 | 123700 | 25061119000 | 27350 | 27350 | 27400 | 27300 | 2238 |
| 398 | 20230628 | 123600 | 24999943300 | 27400 | 27200 | 27400 | 27200 | 1415 |
| 399 | 20230628 | 123500 | 24961241550 | 27200 | 27250 | 27300 | 27150 | 5846 |
| 400 | 20230628 | 123400 | 24802134400 | 27250 | 27450 | 27450 | 27250 | 5834 |
| 401 | 20230628 | 123300 | 24642475000 | 27450 | 27300 | 27500 | 27300 | 4142 |
| 402 | 20230628 | 123200 | 24528868650 | 27350 | 27350 | 27400 | 27250 | 6385 |
| 403 | 20230628 | 123100 | 24354460700 | 27350 | 27250 | 27500 | 27250 | 11094 |
| 404 | 20230628 | 123000 | 24050558950 | 27250 | 27500 | 27500 | 27050 | 22392 |
| 405 | 20230628 | 122900 | 23440555600 | 27500 | 28050 | 28300 | 27250 | 34352 |
| 406 | 20230628 | 122800 | 22489605000 | 28050 | 28650 | 28700 | 28050 | 25125 |
| 407 | 20230628 | 122700 | 21777673150 | 28650 | 28950 | 28950 | 28400 | 39447 |
| 408 | 20230628 | 122600 | 20647890150 | 28900 | 28750 | 29050 | 28600 | 50041 |
| 409 | 20230628 | 122500 | 19202332500 | 28700 | 28700 | 28900 | 28500 | 45434 |
| 410 | 20230628 | 122400 | 17895781250 | 28700 | 28150 | 28750 | 27950 | 44175 |
| 411 | 20230628 | 122300 | 16642658450 | 28150 | 28200 | 28400 | 27850 | 31763 |
| 412 | 20230628 | 122200 | 15747215300 | 28200 | 27600 | 28200 | 27600 | 20500 |
| 413 | 20230628 | 122100 | 15175291000 | 27600 | 27600 | 27650 | 27450 | 3887 |
| 414 | 20230628 | 122000 | 15068136550 | 27450 | 27350 | 27600 | 27350 | 3490 |
| 415 | 20230628 | 121900 | 14972238250 | 27350 | 27350 | 27350 | 27300 | 297 |
| 416 | 20230628 | 121800 | 14964122800 | 27350 | 27350 | 27400 | 27300 | 356 |
| 417 | 20230628 | 121700 | 14954386800 | 27400 | 27350 | 27400 | 27300 | 907 |
| 418 | 20230628 | 121600 | 14929582950 | 27400 | 27350 | 27400 | 27350 | 2260 |
| 419 | 20230628 | 121500 | 14867749900 | 27350 | 27350 | 27350 | 27300 | 508 |
| 420 | 20230628 | 121400 | 14853878400 | 27300 | 27250 | 27350 | 27250 | 547 |
| 421 | 20230628 | 121300 | 14838951450 | 27150 | 27200 | 27250 | 27150 | 303 |
| 422 | 20230628 | 121200 | 14830709450 | 27150 | 27250 | 27250 | 27150 | 107 |
| 423 | 20230628 | 121100 | 14827795500 | 27300 | 27250 | 27300 | 27100 | 776 |
| 424 | 20230628 | 121000 | 14806685400 | 27250 | 27200 | 27350 | 27200 | 546 |
| 425 | 20230628 | 120900 | 14791820150 | 27200 | 27200 | 27250 | 27150 | 1597 |
| 426 | 20230628 | 120800 | 14748428400 | 27250 | 27300 | 27350 | 27250 | 996 |
| 427 | 20230628 | 120700 | 14721265250 | 27350 | 27350 | 27400 | 27350 | 1139 |
| 428 | 20230628 | 120600 | 14690107600 | 27300 | 27300 | 27350 | 27250 | 1191 |
| 429 | 20230628 | 120500 | 14657561100 | 27250 | 27350 | 27350 | 27250 | 1491 |
| 430 | 20230628 | 120400 | 14616851650 | 27350 | 27400 | 27400 | 27250 | 1229 |
| 431 | 20230628 | 120300 | 14583290550 | 27450 | 27250 | 27600 | 27250 | 9652 |
| 432 | 20230628 | 120200 | 14318700150 | 27250 | 27150 | 27250 | 27150 | 1238 |
| 433 | 20230628 | 120100 | 14284997550 | 27150 | 27100 | 27200 | 27100 | 656 |
| 434 | 20230628 | 120000 | 14267192400 | 27150 | 27100 | 27150 | 27000 | 1407 |
| 435 | 20230628 | 115900 | 14229068500 | 27100 | 27050 | 27100 | 27000 | 178 |
| 436 | 20230628 | 115800 | 14224262250 | 27100 | 27000 | 27100 | 27000 | 739 |
| 437 | 20230628 | 115700 | 14204269200 | 27000 | 27000 | 27000 | 27000 | 203 |
| 438 | 20230628 | 115600 | 14198788200 | 27000 | 27050 | 27050 | 27000 | 763 |
| 439 | 20230628 | 115500 | 14178172500 | 27100 | 27100 | 27100 | 27050 | 332 |
| 440 | 20230628 | 115400 | 14169176600 | 27100 | 27050 | 27100 | 27050 | 651 |
| 441 | 20230628 | 115300 | 14151560100 | 26950 | 26950 | 26950 | 26950 | 105 |
| 442 | 20230628 | 115200 | 14148730350 | 27100 | 27100 | 27100 | 26950 | 1411 |
| 443 | 20230628 | 115100 | 14110624600 | 27100 | 27100 | 27100 | 27100 | 218 |
| 444 | 20230628 | 115000 | 14104716800 | 27100 | 27100 | 27150 | 27100 | 777 |
| 445 | 20230628 | 114900 | 14083656000 | 27100 | 27050 | 27100 | 27000 | 371 |
| 446 | 20230628 | 114800 | 14073622200 | 27050 | 27100 | 27100 | 27050 | 481 |
| 447 | 20230628 | 114700 | 14060597350 | 27100 | 27100 | 27100 | 27050 | 201 |
| 448 | 20230628 | 114600 | 14055151750 | 27100 | 27200 | 27200 | 27100 | 683 |
| 449 | 20230628 | 114500 | 14036619250 | 27200 | 27100 | 27200 | 27050 | 1176 |
| 450 | 20230628 | 114400 | 14004673650 | 27150 | 27150 | 27150 | 27150 | 970 |
| 451 | 20230628 | 114300 | 13978338150 | 27150 | 27100 | 27150 | 27100 | 592 |
| 452 | 20230628 | 114200 | 13962278800 | 27100 | 27050 | 27100 | 27000 | 320 |
| 453 | 20230628 | 114100 | 13953613950 | 27050 | 27000 | 27050 | 27000 | 3033 |
| 454 | 20230628 | 114000 | 13871599600 | 27000 | 26950 | 27000 | 26950 | 309 |
| 455 | 20230628 | 113900 | 13863264450 | 26950 | 26950 | 26950 | 26950 | 90 |
| 456 | 20230628 | 113800 | 13860838950 | 26950 | 26850 | 27000 | 26850 | 68 |
| 457 | 20230628 | 113700 | 13859006600 | 26950 | 26850 | 27000 | 26850 | 923 |
| 458 | 20230628 | 113600 | 13834213550 | 26900 | 27050 | 27050 | 26900 | 1467 |
| 459 | 20230628 | 113500 | 13794673900 | 27000 | 27000 | 27050 | 27000 | 684 |
| 460 | 20230628 | 113400 | 13776193950 | 27050 | 27050 | 27050 | 27000 | 1524 |
| 461 | 20230628 | 113300 | 13735002550 | 26950 | 27000 | 27050 | 26950 | 696 |
| 462 | 20230628 | 113200 | 13716219250 | 26950 | 26950 | 27000 | 26950 | 1083 |
| 463 | 20230628 | 113100 | 13686986600 | 26950 | 26950 | 26950 | 26900 | 279 |
| 464 | 20230628 | 113000 | 13679469350 | 26900 | 26950 | 26950 | 26900 | 480 |
| 465 | 20230628 | 112900 | 13666533850 | 26950 | 26950 | 26950 | 26900 | 25 |
| 466 | 20230628 | 112800 | 13665860300 | 26900 | 27000 | 27000 | 26900 | 374 |
| 467 | 20230628 | 112700 | 13655780950 | 27000 | 27000 | 27000 | 26950 | 672 |
| 468 | 20230628 | 112600 | 13637642950 | 27000 | 27000 | 27000 | 26850 | 819 |
| 469 | 20230628 | 112500 | 13615609300 | 27000 | 26850 | 27000 | 26850 | 2632 |
| 470 | 20230628 | 112400 | 13544811200 | 26900 | 26900 | 26900 | 26800 | 665 |
| 471 | 20230628 | 112300 | 13526952500 | 26900 | 26850 | 26900 | 26850 | 128 |
| 472 | 20230628 | 112200 | 13523514400 | 26850 | 26900 | 26900 | 26850 | 634 |
| 473 | 20230628 | 112100 | 13506486050 | 26900 | 26900 | 26900 | 26800 | 638 |
| 474 | 20230628 | 112000 | 13489350400 | 26850 | 26850 | 26900 | 26800 | 2376 |
| 475 | 20230628 | 111900 | 13425596150 | 26850 | 26800 | 26850 | 26800 | 1035 |
| 476 | 20230628 | 111800 | 13397858050 | 26750 | 26700 | 26800 | 26700 | 483 |
| 477 | 20230628 | 111700 | 13384948150 | 26800 | 26750 | 26800 | 26700 | 514 |
| 478 | 20230628 | 111600 | 13371204100 | 26750 | 26750 | 26750 | 26700 | 125 |
| 479 | 20230628 | 111500 | 13367860550 | 26700 | 26750 | 26750 | 26650 | 420 |
| 480 | 20230628 | 111400 | 13356647000 | 26700 | 26700 | 26700 | 26650 | 526 |
| 481 | 20230628 | 111300 | 13342616250 | 26700 | 26700 | 26750 | 26650 | 394 |
| 482 | 20230628 | 111200 | 13332101500 | 26700 | 26700 | 26750 | 26700 | 182 |
| 483 | 20230628 | 111100 | 13327242050 | 26650 | 26750 | 26750 | 26650 | 944 |
| 484 | 20230628 | 111000 | 13302034650 | 26750 | 26800 | 26800 | 26750 | 526 |
| 485 | 20230628 | 110900 | 13287958050 | 26800 | 26850 | 26900 | 26800 | 901 |
| 486 | 20230628 | 110800 | 13263773450 | 26850 | 26850 | 26900 | 26850 | 907 |
| 487 | 20230628 | 110700 | 13239400500 | 26850 | 26750 | 26850 | 26700 | 1104 |
| 488 | 20230628 | 110600 | 13209815500 | 26750 | 26750 | 26800 | 26750 | 426 |
| 489 | 20230628 | 110500 | 13198416250 | 26750 | 26700 | 26750 | 26700 | 2407 |
| 490 | 20230628 | 110400 | 13134055250 | 26700 | 26750 | 26750 | 26700 | 647 |
| 491 | 20230628 | 110300 | 13116780300 | 26750 | 26700 | 26750 | 26650 | 347 |
| 492 | 20230628 | 110200 | 13107517400 | 26650 | 26600 | 26700 | 26600 | 444 |
| 493 | 20230628 | 110100 | 13095677500 | 26700 | 26450 | 26700 | 26450 | 619 |
| 494 | 20230628 | 110000 | 13079242350 | 26400 | 26500 | 26550 | 26400 | 3319 |
| 495 | 20230628 | 105900 | 12991501450 | 26550 | 26550 | 26600 | 26500 | 3595 |
| 496 | 20230628 | 105800 | 12896177950 | 26550 | 26600 | 26650 | 26550 | 1580 |
| 497 | 20230628 | 105700 | 12854188100 | 26650 | 26750 | 26750 | 26650 | 824 |
| 498 | 20230628 | 105600 | 12832212750 | 26750 | 26750 | 26800 | 26700 | 419 |
| 499 | 20230628 | 105500 | 12821021950 | 26750 | 26700 | 26750 | 26700 | 482 |
| 500 | 20230628 | 105400 | 12808143600 | 26700 | 26700 | 26700 | 26650 | 277 |
| 501 | 20230628 | 105300 | 12800748700 | 26700 | 26800 | 26800 | 26700 | 684 |
| 502 | 20230628 | 105200 | 12782467950 | 26750 | 26700 | 26800 | 26700 | 436 |
| 503 | 20230628 | 105100 | 12770822650 | 26700 | 26800 | 26850 | 26700 | 1644 |
| 504 | 20230628 | 105000 | 12726828700 | 26850 | 26850 | 26850 | 26800 | 272 |
| 505 | 20230628 | 104900 | 12719526250 | 26800 | 26800 | 26800 | 26800 | 866 |
| 506 | 20230628 | 104800 | 12696317450 | 26850 | 26800 | 26850 | 26800 | 356 |
| 507 | 20230628 | 104700 | 12686773750 | 26800 | 26800 | 26800 | 26800 | 172 |
| 508 | 20230628 | 104600 | 12682164150 | 26800 | 26750 | 26800 | 26750 | 438 |
| 509 | 20230628 | 104500 | 12670441300 | 26750 | 26750 | 26800 | 26750 | 285 |
| 510 | 20230628 | 104400 | 12662808550 | 26700 | 26700 | 26700 | 26700 | 50 |
| 511 | 20230628 | 104300 | 12661473550 | 26800 | 26800 | 26800 | 26700 | 633 |
| 512 | 20230628 | 104200 | 12644511150 | 26750 | 26650 | 26800 | 26650 | 523 |
| 513 | 20230628 | 104100 | 12630550750 | 26650 | 26550 | 26850 | 26500 | 1012 |
| 514 | 20230628 | 104000 | 12603622250 | 26550 | 26750 | 26750 | 26500 | 2237 |
| 515 | 20230628 | 103900 | 12544034850 | 26800 | 26750 | 26850 | 26750 | 177 |
| 516 | 20230628 | 103800 | 12539290800 | 26800 | 26800 | 26850 | 26700 | 776 |
| 517 | 20230628 | 103700 | 12518546500 | 26850 | 26750 | 27000 | 26750 | 635 |
| 518 | 20230628 | 103600 | 12501486900 | 26700 | 26600 | 26750 | 26600 | 1104 |
| 519 | 20230628 | 103500 | 12472068250 | 26600 | 26550 | 26600 | 26500 | 1453 |
| 520 | 20230628 | 103400 | 12433477400 | 26550 | 26750 | 26750 | 26450 | 2848 |
| 521 | 20230628 | 103300 | 12357750500 | 26800 | 26700 | 26800 | 26700 | 426 |
| 522 | 20230628 | 103200 | 12346363550 | 26700 | 26750 | 26800 | 26650 | 738 |
| 523 | 20230628 | 103100 | 12326649450 | 26700 | 26750 | 26750 | 26650 | 1051 |
| 524 | 20230628 | 103000 | 12298601350 | 26750 | 26900 | 26900 | 26650 | 2955 |
| 525 | 20230628 | 102900 | 12219524750 | 26850 | 26900 | 26950 | 26850 | 1114 |
| 526 | 20230628 | 102800 | 12189554050 | 26950 | 26950 | 27000 | 26900 | 175 |
| 527 | 20230628 | 102700 | 12184840600 | 26900 | 26950 | 27000 | 26900 | 744 |
| 528 | 20230628 | 102600 | 12164786450 | 27000 | 27050 | 27100 | 27000 | 941 |
| 529 | 20230628 | 102500 | 12139360050 | 27100 | 27100 | 27100 | 27050 | 601 |
| 530 | 20230628 | 102400 | 12123088100 | 27050 | 27050 | 27150 | 27000 | 1086 |
| 531 | 20230628 | 102300 | 12093695850 | 27000 | 27100 | 27100 | 27000 | 585 |
| 532 | 20230628 | 102200 | 12077871550 | 27050 | 27000 | 27100 | 26950 | 1805 |
| 533 | 20230628 | 102100 | 12029056600 | 27050 | 26900 | 27050 | 26850 | 1059 |
| 534 | 20230628 | 102000 | 12000502900 | 26850 | 26900 | 26900 | 26850 | 68 |
| 535 | 20230628 | 101900 | 11998674950 | 26900 | 26850 | 26900 | 26800 | 63 |
| 536 | 20230628 | 101800 | 11996982950 | 26800 | 26900 | 26900 | 26800 | 1071 |
| 537 | 20230628 | 101700 | 11968242050 | 26900 | 26950 | 26950 | 26850 | 2468 |
| 538 | 20230628 | 101600 | 11901847950 | 26900 | 26850 | 26950 | 26800 | 544 |
| 539 | 20230628 | 101500 | 11887224700 | 26850 | 26800 | 26850 | 26800 | 170 |
| 540 | 20230628 | 101400 | 11882660700 | 26800 | 26850 | 26950 | 26750 | 1735 |
| 541 | 20230628 | 101300 | 11836058350 | 26800 | 26800 | 26850 | 26800 | 1639 |
| 542 | 20230628 | 101200 | 11792115800 | 26750 | 26750 | 26800 | 26700 | 746 |
| 543 | 20230628 | 101100 | 11772148300 | 26700 | 26650 | 26800 | 26650 | 792 |
| 544 | 20230628 | 101000 | 11750999100 | 26650 | 26550 | 26650 | 26500 | 695 |
| 545 | 20230628 | 100900 | 11732542500 | 26450 | 26650 | 26650 | 26400 | 2152 |
| 546 | 20230628 | 100800 | 11675437350 | 26650 | 26400 | 26700 | 26400 | 1747 |
| 547 | 20230628 | 100700 | 11629053100 | 26450 | 26700 | 26700 | 26350 | 9409 |
| 548 | 20230628 | 100600 | 11379727500 | 26700 | 26700 | 26750 | 26650 | 1786 |
| 549 | 20230628 | 100500 | 11332083650 | 26700 | 26700 | 26750 | 26700 | 1327 |
| 550 | 20230628 | 100400 | 11296629300 | 26750 | 26750 | 26750 | 26700 | 193 |
| 551 | 20230628 | 100300 | 11291466600 | 26750 | 26800 | 26950 | 26750 | 718 |
| 552 | 20230628 | 100200 | 11272200200 | 26800 | 26700 | 27000 | 26650 | 2196 |
| 553 | 20230628 | 100100 | 11213515400 | 26650 | 26800 | 26800 | 26650 | 1889 |
| 554 | 20230628 | 100000 | 11163005400 | 26800 | 26750 | 26950 | 26750 | 1188 |
| 555 | 20230628 | 095900 | 11131159650 | 26800 | 26750 | 27000 | 26700 | 2312 |
| 556 | 20230628 | 095800 | 11069283200 | 26750 | 26900 | 26900 | 26750 | 1054 |
| 557 | 20230628 | 095700 | 11041063250 | 26800 | 26750 | 26900 | 26750 | 1408 |
| 558 | 20230628 | 095600 | 11003382550 | 26750 | 26800 | 26900 | 26750 | 4525 |
| 559 | 20230628 | 095500 | 10882163150 | 26850 | 26850 | 26900 | 26850 | 843 |
| 560 | 20230628 | 095400 | 10859528550 | 26850 | 27000 | 27000 | 26850 | 185 |
| 561 | 20230628 | 095300 | 10854553350 | 26850 | 26900 | 27000 | 26850 | 1587 |
| 562 | 20230628 | 095200 | 10811901000 | 26850 | 26900 | 26900 | 26850 | 781 |
| 563 | 20230628 | 095100 | 10790912300 | 26850 | 26900 | 27000 | 26850 | 1328 |
| 564 | 20230628 | 095000 | 10755197550 | 26950 | 26850 | 26950 | 26800 | 1698 |
| 565 | 20230628 | 094900 | 10709611750 | 26850 | 27050 | 27050 | 26800 | 3420 |
| 566 | 20230628 | 094800 | 10617725000 | 27050 | 26950 | 27150 | 26950 | 896 |
| 567 | 20230628 | 094700 | 10593527000 | 26950 | 26900 | 26950 | 26850 | 2047 |
| 568 | 20230628 | 094600 | 10538468600 | 26900 | 26900 | 27000 | 26850 | 2694 |
| 569 | 20230628 | 094500 | 10465993850 | 26900 | 27100 | 27100 | 26900 | 1264 |
| 570 | 20230628 | 094400 | 10431849350 | 27050 | 27200 | 27200 | 27050 | 1685 |
| 571 | 20230628 | 094300 | 10386145750 | 27150 | 27200 | 27250 | 27150 | 1985 |
| 572 | 20230628 | 094200 | 10332174350 | 27200 | 27200 | 27250 | 27150 | 1473 |
| 573 | 20230628 | 094100 | 10292138650 | 27250 | 27200 | 27300 | 27200 | 2741 |
| 574 | 20230628 | 094000 | 10217474150 | 27250 | 27300 | 27400 | 27200 | 2840 |
| 575 | 20230628 | 093900 | 10140073500 | 27300 | 27300 | 27450 | 27200 | 6073 |
| 576 | 20230628 | 093800 | 9974147900 | 27200 | 27150 | 27400 | 27100 | 4240 |
| 577 | 20230628 | 093700 | 9858469150 | 27200 | 27000 | 27200 | 26950 | 4337 |
| 578 | 20230628 | 093600 | 9740997600 | 26900 | 27000 | 27000 | 26900 | 916 |
| 579 | 20230628 | 093500 | 9716316250 | 26900 | 26900 | 27000 | 26900 | 1624 |
| 580 | 20230628 | 093400 | 9672614050 | 26900 | 26850 | 26950 | 26850 | 1425 |
| 581 | 20230628 | 093300 | 9634318750 | 26850 | 27000 | 27200 | 26800 | 8306 |
| 582 | 20230628 | 093200 | 9409881250 | 27000 | 26950 | 27050 | 26700 | 2623 |
| 583 | 20230628 | 093100 | 9339392650 | 26700 | 27100 | 27400 | 26650 | 13329 |
| 584 | 20230628 | 093000 | 8978101100 | 27100 | 26800 | 27150 | 26700 | 5419 |
| 585 | 20230628 | 092900 | 8832026650 | 26750 | 26850 | 26850 | 26600 | 5370 |
| 586 | 20230628 | 092800 | 8688417550 | 26800 | 26750 | 26900 | 26700 | 4989 |
| 587 | 20230628 | 092700 | 8554795800 | 26700 | 26600 | 26750 | 26550 | 2945 |
| 588 | 20230628 | 092600 | 8476306350 | 26600 | 26850 | 26850 | 26550 | 5617 |
| 589 | 20230628 | 092500 | 8326481400 | 26800 | 26850 | 26900 | 26800 | 3189 |
| 590 | 20230628 | 092400 | 8240872450 | 26850 | 26550 | 26900 | 26500 | 4425 |
| 591 | 20230628 | 092300 | 8122768800 | 26500 | 26750 | 26850 | 26500 | 12597 |
| 592 | 20230628 | 092200 | 7787498100 | 26850 | 26800 | 27000 | 26750 | 2634 |
| 593 | 20230628 | 092100 | 7716769200 | 26800 | 27100 | 27150 | 26700 | 12805 |
| 594 | 20230628 | 092000 | 7372226300 | 27100 | 27050 | 27300 | 27000 | 3977 |
| 595 | 20230628 | 091900 | 7264571850 | 27100 | 27250 | 27300 | 27050 | 7647 |
| 596 | 20230628 | 091800 | 7057037300 | 27250 | 27700 | 27700 | 27200 | 11408 |
| 597 | 20230628 | 091700 | 6744055150 | 27700 | 27500 | 27700 | 27450 | 5246 |
| 598 | 20230628 | 091600 | 6599416600 | 27600 | 27500 | 27750 | 27400 | 13849 |
| 599 | 20230628 | 091500 | 6218265700 | 27550 | 28100 | 28150 | 27500 | 22455 |
| 600 | 20230628 | 091400 | 5590595500 | 28100 | 28050 | 28200 | 27900 | 27490 |
| 601 | 20230628 | 091300 | 4819872250 | 28050 | 27650 | 28100 | 27600 | 31868 |
| 602 | 20230628 | 091200 | 3932711850 | 27600 | 27400 | 27650 | 27300 | 22971 |
| 603 | 20230628 | 091100 | 3301310150 | 27350 | 27150 | 27400 | 27050 | 15112 |
| 604 | 20230628 | 091000 | 2889891200 | 27200 | 27050 | 27200 | 27050 | 10451 |
| 605 | 20230628 | 090900 | 2606702800 | 27050 | 27100 | 27100 | 27000 | 10689 |
| 606 | 20230628 | 090800 | 2317435550 | 27050 | 27000 | 27150 | 26950 | 14978 |
| 607 | 20230628 | 090700 | 1912004950 | 26900 | 26350 | 27050 | 26350 | 16807 |
| 608 | 20230628 | 090600 | 1461854350 | 26300 | 26300 | 26450 | 26250 | 5213 |
| 609 | 20230628 | 090500 | 1324868800 | 26300 | 26350 | 26350 | 26300 | 4882 |
| 610 | 20230628 | 090400 | 1196342900 | 26350 | 26400 | 26450 | 26350 | 2408 |
| 611 | 20230628 | 090300 | 1132765350 | 26400 | 26250 | 26500 | 26200 | 4081 |
| 612 | 20230628 | 090200 | 1025216650 | 26200 | 26400 | 26600 | 26200 | 9759 |
| 613 | 20230628 | 090100 | 768047350 | 26600 | 26350 | 26600 | 26200 | 8988 |
| 614 | 20230628 | 090000 | 531631200 | 26350 | 26600 | 26650 | 26300 | 19466 |