31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 183300 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 3005 |
| 3 | 20230627 | 183200 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 4 | 20230627 | 183100 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 5 | 20230627 | 183000 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 6 | 20230627 | 182900 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 7 | 20230627 | 182800 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 8 | 20230627 | 182700 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 9 | 20230627 | 182600 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 10 | 20230627 | 182500 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 11 | 20230627 | 182400 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 12 | 20230627 | 182300 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 13 | 20230627 | 182200 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 14 | 20230627 | 182100 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 15 | 20230627 | 182000 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 16 | 20230627 | 181900 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 17 | 20230627 | 181800 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 18 | 20230627 | 181700 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 19 | 20230627 | 181600 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 20 | 20230627 | 181500 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 21 | 20230627 | 181400 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 22 | 20230627 | 181300 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 23 | 20230627 | 181200 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 24 | 20230627 | 181100 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 25 | 20230627 | 181000 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 26 | 20230627 | 180900 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 27 | 20230627 | 180800 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 28 | 20230627 | 180700 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 29 | 20230627 | 180600 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 30 | 20230627 | 180500 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 31 | 20230627 | 180400 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 32 | 20230627 | 180300 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 3005 |
| 33 | 20230627 | 180200 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 34 | 20230627 | 180100 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 35 | 20230627 | 180000 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 36 | 20230627 | 175900 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 37 | 20230627 | 175800 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 38 | 20230627 | 175700 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 39 | 20230627 | 175600 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 40 | 20230627 | 175500 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 41 | 20230627 | 175400 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 42 | 20230627 | 175300 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 43 | 20230627 | 175200 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 44 | 20230627 | 175100 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 45 | 20230627 | 175000 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 46 | 20230627 | 174900 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 47 | 20230627 | 174800 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 48 | 20230627 | 174700 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 49 | 20230627 | 174600 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 50 | 20230627 | 174500 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 51 | 20230627 | 174400 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 52 | 20230627 | 174300 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 53 | 20230627 | 174200 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 54 | 20230627 | 174100 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 55 | 20230627 | 174000 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 56 | 20230627 | 173900 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 57 | 20230627 | 173800 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 58 | 20230627 | 173700 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 59 | 20230627 | 173600 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 60 | 20230627 | 173500 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 61 | 20230627 | 173400 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 62 | 20230627 | 173300 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 3005 |
| 63 | 20230627 | 173200 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 64 | 20230627 | 173100 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 65 | 20230627 | 173000 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 66 | 20230627 | 172900 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 67 | 20230627 | 172800 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 68 | 20230627 | 172700 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 69 | 20230627 | 172600 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 70 | 20230627 | 172500 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 71 | 20230627 | 172400 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 72 | 20230627 | 172300 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 73 | 20230627 | 172200 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 74 | 20230627 | 172100 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 75 | 20230627 | 172000 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 76 | 20230627 | 171900 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 77 | 20230627 | 171800 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 78 | 20230627 | 171700 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 79 | 20230627 | 171600 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 80 | 20230627 | 171500 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 81 | 20230627 | 171400 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 82 | 20230627 | 171300 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 83 | 20230627 | 171200 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 84 | 20230627 | 171100 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 85 | 20230627 | 171000 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 86 | 20230627 | 170900 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 87 | 20230627 | 170800 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 88 | 20230627 | 170700 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 89 | 20230627 | 170600 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 90 | 20230627 | 170500 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 91 | 20230627 | 170400 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 92 | 20230627 | 170300 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 3005 |
| 93 | 20230627 | 170200 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 94 | 20230627 | 170100 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 95 | 20230627 | 170000 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 96 | 20230627 | 165900 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 97 | 20230627 | 165800 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 98 | 20230627 | 165700 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 99 | 20230627 | 165600 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 100 | 20230627 | 165500 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 101 | 20230627 | 165400 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 102 | 20230627 | 165300 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 103 | 20230627 | 165200 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 104 | 20230627 | 165100 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 105 | 20230627 | 165000 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 106 | 20230627 | 164900 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 107 | 20230627 | 164800 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 108 | 20230627 | 164700 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 109 | 20230627 | 164600 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 110 | 20230627 | 164500 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 111 | 20230627 | 164400 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 112 | 20230627 | 164300 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 113 | 20230627 | 164200 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 114 | 20230627 | 164100 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 115 | 20230627 | 164000 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 116 | 20230627 | 163900 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 117 | 20230627 | 163800 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 118 | 20230627 | 163700 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 119 | 20230627 | 163600 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 120 | 20230627 | 163500 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 121 | 20230627 | 163400 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 122 | 20230627 | 163300 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 3005 |
| 123 | 20230627 | 163200 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 124 | 20230627 | 163100 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 125 | 20230627 | 163000 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 126 | 20230627 | 162900 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 127 | 20230627 | 162800 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 128 | 20230627 | 162700 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 129 | 20230627 | 162600 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 130 | 20230627 | 162500 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 131 | 20230627 | 162400 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 132 | 20230627 | 162300 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 133 | 20230627 | 162200 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 134 | 20230627 | 162100 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 135 | 20230627 | 162000 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 136 | 20230627 | 161900 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 137 | 20230627 | 161800 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 138 | 20230627 | 161700 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 139 | 20230627 | 161600 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 140 | 20230627 | 161500 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 141 | 20230627 | 161400 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 142 | 20230627 | 161300 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 143 | 20230627 | 161200 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 144 | 20230627 | 161100 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 145 | 20230627 | 161000 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 146 | 20230627 | 160900 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 147 | 20230627 | 160800 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 148 | 20230627 | 160700 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 149 | 20230627 | 160600 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 150 | 20230627 | 160500 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 151 | 20230627 | 160400 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 152 | 20230627 | 160300 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 3005 |
| 153 | 20230627 | 160200 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 154 | 20230627 | 160100 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 155 | 20230627 | 160000 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 156 | 20230627 | 155900 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 157 | 20230627 | 155800 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 158 | 20230627 | 155700 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 159 | 20230627 | 155600 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 160 | 20230627 | 155500 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 161 | 20230627 | 155400 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 162 | 20230627 | 155300 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 163 | 20230627 | 155200 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 164 | 20230627 | 155100 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 165 | 20230627 | 155000 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 166 | 20230627 | 154900 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 167 | 20230627 | 154800 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 168 | 20230627 | 154700 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 169 | 20230627 | 154600 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 170 | 20230627 | 154500 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 171 | 20230627 | 154400 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 172 | 20230627 | 154300 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 173 | 20230627 | 154200 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 174 | 20230627 | 154100 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 175 | 20230627 | 154000 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 176 | 20230627 | 153900 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 177 | 20230627 | 153800 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 178 | 20230627 | 153700 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 179 | 20230627 | 153600 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 180 | 20230627 | 153500 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 181 | 20230627 | 153400 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 182 | 20230627 | 153300 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 3005 |
| 183 | 20230627 | 153200 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 184 | 20230627 | 153100 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 185 | 20230627 | 153000 | 6319300150 | 24250 | 24250 | 24250 | 24250 | 3005 |
| 186 | 20230627 | 152900 | 6246428900 | 24200 | 24200 | 24200 | 24200 | 0 |
| 187 | 20230627 | 152800 | 6246428900 | 24200 | 24200 | 24200 | 24200 | 0 |
| 188 | 20230627 | 152700 | 6246428900 | 24200 | 24200 | 24200 | 24200 | 0 |
| 189 | 20230627 | 152600 | 6246428900 | 24200 | 24200 | 24200 | 24200 | 0 |
| 190 | 20230627 | 152500 | 6246428900 | 24200 | 24200 | 24200 | 24200 | 0 |
| 191 | 20230627 | 152400 | 6246428900 | 24200 | 24200 | 24200 | 24200 | 0 |
| 192 | 20230627 | 152300 | 6246428900 | 24200 | 24200 | 24200 | 24200 | 0 |
| 193 | 20230627 | 152200 | 6246428900 | 24200 | 24200 | 24200 | 24200 | 0 |
| 194 | 20230627 | 152100 | 6246428900 | 24200 | 24200 | 24200 | 24200 | 0 |
| 195 | 20230627 | 152000 | 6246428900 | 24200 | 24200 | 24200 | 24200 | 0 |
| 196 | 20230627 | 151900 | 6246428900 | 24200 | 24100 | 24250 | 24050 | 649 |
| 197 | 20230627 | 151800 | 6230805400 | 24200 | 24050 | 24200 | 24050 | 823 |
| 198 | 20230627 | 151700 | 6210934600 | 24050 | 24150 | 24200 | 24050 | 2212 |
| 199 | 20230627 | 151600 | 6157503450 | 24200 | 24250 | 24300 | 24150 | 163 |
| 200 | 20230627 | 151500 | 6153557700 | 24250 | 24200 | 24250 | 24200 | 429 |
| 201 | 20230627 | 151400 | 6143164700 | 24300 | 24300 | 24300 | 24250 | 154 |
| 202 | 20230627 | 151300 | 6139425550 | 24250 | 24300 | 24300 | 24250 | 63 |
| 203 | 20230627 | 151200 | 6137897000 | 24300 | 24250 | 24300 | 24250 | 454 |
| 204 | 20230627 | 151100 | 6126882000 | 24200 | 24200 | 24200 | 24200 | 62 |
| 205 | 20230627 | 151000 | 6125381600 | 24300 | 24250 | 24300 | 24250 | 289 |
| 206 | 20230627 | 150900 | 6118370200 | 24250 | 24200 | 24250 | 24200 | 120 |
| 207 | 20230627 | 150800 | 6115465250 | 24200 | 24250 | 24250 | 24150 | 281 |
| 208 | 20230627 | 150700 | 6108652000 | 24250 | 24250 | 24250 | 24100 | 571 |
| 209 | 20230627 | 150600 | 6094836000 | 24250 | 24200 | 24250 | 24200 | 196 |
| 210 | 20230627 | 150500 | 6090088050 | 24200 | 24200 | 24200 | 24200 | 197 |
| 211 | 20230627 | 150400 | 6085320650 | 24200 | 24200 | 24250 | 24200 | 177 |
| 212 | 20230627 | 150300 | 6081035950 | 24150 | 24200 | 24200 | 24150 | 120 |
| 213 | 20230627 | 150200 | 6078134050 | 24200 | 24200 | 24250 | 24100 | 887 |
| 214 | 20230627 | 150100 | 6056696000 | 24200 | 24300 | 24300 | 24200 | 76 |
| 215 | 20230627 | 150000 | 6054854850 | 24300 | 24300 | 24350 | 24250 | 879 |
| 216 | 20230627 | 145900 | 6033478100 | 24300 | 24250 | 24300 | 24200 | 215 |
| 217 | 20230627 | 145800 | 6028260150 | 24300 | 24300 | 24350 | 24250 | 484 |
| 218 | 20230627 | 145700 | 6016488000 | 24300 | 24300 | 24350 | 24300 | 251 |
| 219 | 20230627 | 145600 | 6010381750 | 24350 | 24350 | 24350 | 24300 | 979 |
| 220 | 20230627 | 145500 | 5986546600 | 24350 | 24300 | 24350 | 24300 | 639 |
| 221 | 20230627 | 145400 | 5971003950 | 24300 | 24350 | 24350 | 24300 | 413 |
| 222 | 20230627 | 145300 | 5960947900 | 24350 | 24350 | 24350 | 24300 | 1948 |
| 223 | 20230627 | 145200 | 5913575350 | 24300 | 24300 | 24350 | 24300 | 393 |
| 224 | 20230627 | 145100 | 5904013700 | 24300 | 24300 | 24350 | 24300 | 227 |
| 225 | 20230627 | 145000 | 5898488700 | 24300 | 24300 | 24350 | 24250 | 924 |
| 226 | 20230627 | 144900 | 5876029500 | 24300 | 24300 | 24300 | 24250 | 223 |
| 227 | 20230627 | 144800 | 5870611550 | 24300 | 24300 | 24300 | 24300 | 450 |
| 228 | 20230627 | 144700 | 5859676550 | 24300 | 24300 | 24300 | 24250 | 319 |
| 229 | 20230627 | 144600 | 5851926600 | 24300 | 24250 | 24300 | 24200 | 1557 |
| 230 | 20230627 | 144500 | 5814160750 | 24250 | 24200 | 24250 | 24200 | 211 |
| 231 | 20230627 | 144400 | 5809046800 | 24250 | 24250 | 24300 | 24250 | 648 |
| 232 | 20230627 | 144300 | 5793308950 | 24250 | 24250 | 24300 | 24200 | 641 |
| 233 | 20230627 | 144200 | 5777773150 | 24200 | 24350 | 24350 | 24200 | 426 |
| 234 | 20230627 | 144100 | 5767424950 | 24300 | 24250 | 24350 | 24250 | 1389 |
| 235 | 20230627 | 144000 | 5733704450 | 24300 | 24250 | 24350 | 24250 | 1057 |
| 236 | 20230627 | 143900 | 5707999050 | 24250 | 24350 | 24350 | 24250 | 528 |
| 237 | 20230627 | 143800 | 5695147750 | 24350 | 24350 | 24350 | 24300 | 1446 |
| 238 | 20230627 | 143700 | 5659941950 | 24350 | 24300 | 24350 | 24300 | 690 |
| 239 | 20230627 | 143600 | 5643161350 | 24250 | 24300 | 24300 | 24200 | 924 |
| 240 | 20230627 | 143500 | 5620729150 | 24300 | 24300 | 24300 | 24250 | 420 |
| 241 | 20230627 | 143400 | 5610523200 | 24250 | 24300 | 24300 | 24250 | 572 |
| 242 | 20230627 | 143300 | 5596646200 | 24250 | 24250 | 24250 | 24200 | 521 |
| 243 | 20230627 | 143200 | 5584022000 | 24250 | 24250 | 24250 | 24250 | 606 |
| 244 | 20230627 | 143100 | 5569326500 | 24250 | 24200 | 24250 | 24200 | 497 |
| 245 | 20230627 | 143000 | 5557283850 | 24200 | 24250 | 24250 | 24150 | 888 |
| 246 | 20230627 | 142900 | 5535797550 | 24250 | 24250 | 24250 | 24200 | 647 |
| 247 | 20230627 | 142800 | 5520119800 | 24250 | 24250 | 24250 | 24250 | 447 |
| 248 | 20230627 | 142700 | 5509280050 | 24250 | 24200 | 24250 | 24150 | 386 |
| 249 | 20230627 | 142600 | 5499931500 | 24200 | 24200 | 24200 | 24200 | 524 |
| 250 | 20230627 | 142500 | 5487250700 | 24150 | 24200 | 24200 | 24150 | 333 |
| 251 | 20230627 | 142400 | 5479192200 | 24150 | 24200 | 24200 | 24150 | 636 |
| 252 | 20230627 | 142300 | 5463801600 | 24200 | 24200 | 24200 | 24150 | 383 |
| 253 | 20230627 | 142200 | 5454533300 | 24200 | 24200 | 24250 | 24200 | 584 |
| 254 | 20230627 | 142100 | 5440394800 | 24250 | 24250 | 24250 | 24200 | 370 |
| 255 | 20230627 | 142000 | 5431423500 | 24250 | 24200 | 24250 | 24200 | 711 |
| 256 | 20230627 | 141900 | 5414191150 | 24150 | 24250 | 24250 | 24150 | 282 |
| 257 | 20230627 | 141800 | 5407359200 | 24200 | 24200 | 24250 | 24200 | 418 |
| 258 | 20230627 | 141700 | 5397232850 | 24250 | 24150 | 24250 | 24100 | 623 |
| 259 | 20230627 | 141600 | 5382185500 | 24150 | 24100 | 24150 | 24050 | 533 |
| 260 | 20230627 | 141500 | 5369326800 | 24100 | 24250 | 24250 | 24000 | 1446 |
| 261 | 20230627 | 141400 | 5334427800 | 24250 | 24250 | 24250 | 24200 | 1039 |
| 262 | 20230627 | 141300 | 5309250150 | 24250 | 24300 | 24300 | 24200 | 615 |
| 263 | 20230627 | 141200 | 5294320150 | 24300 | 24250 | 24300 | 24200 | 555 |
| 264 | 20230627 | 141100 | 5280859750 | 24300 | 24300 | 24350 | 24200 | 654 |
| 265 | 20230627 | 141000 | 5264977100 | 24300 | 24300 | 24300 | 24250 | 300 |
| 266 | 20230627 | 140900 | 5257687150 | 24300 | 24250 | 24300 | 24200 | 497 |
| 267 | 20230627 | 140800 | 5245612800 | 24300 | 24350 | 24350 | 24200 | 566 |
| 268 | 20230627 | 140700 | 5231862950 | 24350 | 24300 | 24350 | 24250 | 936 |
| 269 | 20230627 | 140600 | 5209091950 | 24300 | 24250 | 24300 | 24250 | 230 |
| 270 | 20230627 | 140500 | 5203503100 | 24300 | 24300 | 24300 | 24250 | 696 |
| 271 | 20230627 | 140400 | 5186595550 | 24300 | 24300 | 24350 | 24250 | 644 |
| 272 | 20230627 | 140300 | 5170949000 | 24300 | 24300 | 24300 | 24250 | 490 |
| 273 | 20230627 | 140200 | 5159047900 | 24300 | 24300 | 24300 | 24300 | 386 |
| 274 | 20230627 | 140100 | 5149668100 | 24300 | 24350 | 24350 | 24250 | 619 |
| 275 | 20230627 | 140000 | 5134613300 | 24250 | 24300 | 24350 | 24250 | 601 |
| 276 | 20230627 | 135900 | 5120004500 | 24300 | 24250 | 24300 | 24200 | 612 |
| 277 | 20230627 | 135800 | 5105154500 | 24250 | 24300 | 24300 | 24200 | 1166 |
| 278 | 20230627 | 135700 | 5076880800 | 24300 | 24300 | 24300 | 24300 | 445 |
| 279 | 20230627 | 135600 | 5066067300 | 24300 | 24300 | 24300 | 24300 | 293 |
| 280 | 20230627 | 135500 | 5058947400 | 24300 | 24300 | 24350 | 24300 | 380 |
| 281 | 20230627 | 135400 | 5049697850 | 24350 | 24350 | 24350 | 24250 | 578 |
| 282 | 20230627 | 135300 | 5035633750 | 24300 | 24300 | 24350 | 24300 | 535 |
| 283 | 20230627 | 135200 | 5022632000 | 24300 | 24250 | 24300 | 24250 | 778 |
| 284 | 20230627 | 135100 | 5003733050 | 24300 | 24300 | 24300 | 24300 | 875 |
| 285 | 20230627 | 135000 | 4982470550 | 24300 | 24300 | 24350 | 24250 | 842 |
| 286 | 20230627 | 134900 | 4962001600 | 24300 | 24350 | 24350 | 24300 | 1143 |
| 287 | 20230627 | 134800 | 4934179850 | 24350 | 24300 | 24350 | 24300 | 342 |
| 288 | 20230627 | 134700 | 4925856550 | 24350 | 24300 | 24350 | 24250 | 613 |
| 289 | 20230627 | 134600 | 4910945350 | 24300 | 24350 | 24350 | 24300 | 349 |
| 290 | 20230627 | 134500 | 4902460450 | 24300 | 24300 | 24350 | 24300 | 550 |
| 291 | 20230627 | 134400 | 4889073750 | 24300 | 24350 | 24350 | 24300 | 2471 |
| 292 | 20230627 | 134300 | 4829015550 | 24350 | 24350 | 24350 | 24350 | 457 |
| 293 | 20230627 | 134200 | 4817887600 | 24350 | 24300 | 24350 | 24300 | 688 |
| 294 | 20230627 | 134100 | 4801160200 | 24300 | 24350 | 24350 | 24300 | 805 |
| 295 | 20230627 | 134000 | 4781582450 | 24350 | 24300 | 24350 | 24300 | 419 |
| 296 | 20230627 | 133900 | 4771381950 | 24350 | 24350 | 24350 | 24300 | 471 |
| 297 | 20230627 | 133800 | 4759913400 | 24300 | 24350 | 24350 | 24300 | 355 |
| 298 | 20230627 | 133700 | 4751271900 | 24350 | 24350 | 24350 | 24300 | 533 |
| 299 | 20230627 | 133600 | 4738297950 | 24300 | 24300 | 24350 | 24300 | 294 |
| 300 | 20230627 | 133500 | 4731149950 | 24300 | 24250 | 24350 | 24250 | 1758 |
| 301 | 20230627 | 133400 | 4688429900 | 24300 | 24250 | 24300 | 24250 | 612 |
| 302 | 20230627 | 133300 | 4673565550 | 24250 | 24300 | 24300 | 24250 | 783 |
| 303 | 20230627 | 133200 | 4654538700 | 24300 | 24300 | 24300 | 24300 | 952 |
| 304 | 20230627 | 133100 | 4631405100 | 24300 | 24300 | 24300 | 24250 | 448 |
| 305 | 20230627 | 133000 | 4620519200 | 24300 | 24300 | 24300 | 24250 | 404 |
| 306 | 20230627 | 132900 | 4610706550 | 24300 | 24250 | 24300 | 24250 | 338 |
| 307 | 20230627 | 132800 | 4602493750 | 24300 | 24250 | 24300 | 24250 | 566 |
| 308 | 20230627 | 132700 | 4588753900 | 24250 | 24250 | 24250 | 24250 | 487 |
| 309 | 20230627 | 132600 | 4576944150 | 24250 | 24300 | 24300 | 24250 | 264 |
| 310 | 20230627 | 132500 | 4570529050 | 24250 | 24300 | 24300 | 24250 | 694 |
| 311 | 20230627 | 132400 | 4553671050 | 24250 | 24300 | 24300 | 24250 | 293 |
| 312 | 20230627 | 132300 | 4546563750 | 24300 | 24200 | 24300 | 24200 | 530 |
| 313 | 20230627 | 132200 | 4533697900 | 24300 | 24250 | 24300 | 24250 | 898 |
| 314 | 20230627 | 132100 | 4511878100 | 24250 | 24250 | 24300 | 24200 | 484 |
| 315 | 20230627 | 132000 | 4500127150 | 24250 | 24250 | 24300 | 24250 | 686 |
| 316 | 20230627 | 131900 | 4483475300 | 24300 | 24300 | 24300 | 24250 | 1404 |
| 317 | 20230627 | 131800 | 4449373950 | 24300 | 24200 | 24300 | 24150 | 7087 |
| 318 | 20230627 | 131700 | 4277699600 | 24200 | 24200 | 24200 | 24200 | 354 |
| 319 | 20230627 | 131600 | 4269132800 | 24200 | 24150 | 24200 | 24150 | 994 |
| 320 | 20230627 | 131500 | 4245117250 | 24150 | 24150 | 24150 | 24150 | 365 |
| 321 | 20230627 | 131400 | 4236302500 | 24150 | 24150 | 24150 | 24150 | 165 |
| 322 | 20230627 | 131300 | 4232317750 | 24100 | 24150 | 24150 | 24100 | 702 |
| 323 | 20230627 | 131200 | 4215364700 | 24150 | 24150 | 24150 | 24100 | 374 |
| 324 | 20230627 | 131100 | 4206334350 | 24150 | 24150 | 24150 | 24100 | 344 |
| 325 | 20230627 | 131000 | 4198028100 | 24150 | 24150 | 24150 | 24150 | 387 |
| 326 | 20230627 | 130900 | 4188682050 | 24150 | 24100 | 24150 | 24100 | 265 |
| 327 | 20230627 | 130800 | 4182283650 | 24150 | 24150 | 24150 | 24100 | 421 |
| 328 | 20230627 | 130700 | 4172122000 | 24150 | 24100 | 24150 | 24100 | 235 |
| 329 | 20230627 | 130600 | 4166448300 | 24150 | 24100 | 24150 | 24100 | 650 |
| 330 | 20230627 | 130500 | 4150768800 | 24100 | 24100 | 24150 | 24100 | 170 |
| 331 | 20230627 | 130400 | 4146668600 | 24150 | 24100 | 24150 | 24100 | 386 |
| 332 | 20230627 | 130300 | 4137364550 | 24100 | 24100 | 24150 | 24100 | 254 |
| 333 | 20230627 | 130200 | 4131242900 | 24100 | 24100 | 24100 | 24100 | 462 |
| 334 | 20230627 | 130100 | 4120108700 | 24100 | 24100 | 24150 | 24000 | 1228 |
| 335 | 20230627 | 130000 | 4090526850 | 24100 | 24100 | 24150 | 24100 | 229 |
| 336 | 20230627 | 125900 | 4084998550 | 24150 | 24150 | 24150 | 24100 | 306 |
| 337 | 20230627 | 125800 | 4077609750 | 24150 | 24150 | 24150 | 24100 | 509 |
| 338 | 20230627 | 125700 | 4065317450 | 24150 | 24150 | 24150 | 24100 | 178 |
| 339 | 20230627 | 125600 | 4061018950 | 24150 | 24150 | 24150 | 24100 | 573 |
| 340 | 20230627 | 125500 | 4047189600 | 24150 | 24100 | 24150 | 24100 | 230 |
| 341 | 20230627 | 125400 | 4041635150 | 24100 | 24050 | 24100 | 24050 | 1331 |
| 342 | 20230627 | 125300 | 4009583150 | 24050 | 24100 | 24100 | 24050 | 222 |
| 343 | 20230627 | 125200 | 4004233250 | 24050 | 24100 | 24100 | 24050 | 723 |
| 344 | 20230627 | 125100 | 3986826050 | 24100 | 24100 | 24100 | 24050 | 283 |
| 345 | 20230627 | 125000 | 3980008750 | 24100 | 24100 | 24100 | 24100 | 311 |
| 346 | 20230627 | 124900 | 3972513650 | 24100 | 24150 | 24150 | 24100 | 548 |
| 347 | 20230627 | 124800 | 3959305650 | 24150 | 24150 | 24150 | 24100 | 376 |
| 348 | 20230627 | 124700 | 3950235350 | 24100 | 24150 | 24150 | 24100 | 223 |
| 349 | 20230627 | 124600 | 3944850050 | 24100 | 24200 | 24200 | 24100 | 670 |
| 350 | 20230627 | 124500 | 3928661800 | 24200 | 24200 | 24200 | 24150 | 359 |
| 351 | 20230627 | 124400 | 3919986900 | 24200 | 24200 | 24200 | 24150 | 220 |
| 352 | 20230627 | 124300 | 3914663000 | 24200 | 24200 | 24200 | 24150 | 348 |
| 353 | 20230627 | 124200 | 3906241900 | 24200 | 24150 | 24200 | 24150 | 414 |
| 354 | 20230627 | 124100 | 3896231150 | 24150 | 24150 | 24200 | 24150 | 219 |
| 355 | 20230627 | 124000 | 3890939650 | 24150 | 24200 | 24200 | 24150 | 436 |
| 356 | 20230627 | 123900 | 3880393550 | 24200 | 24200 | 24200 | 24150 | 322 |
| 357 | 20230627 | 123800 | 3872604100 | 24150 | 24150 | 24200 | 24150 | 449 |
| 358 | 20230627 | 123700 | 3861749650 | 24150 | 24200 | 24200 | 24150 | 298 |
| 359 | 20230627 | 123600 | 3854544550 | 24200 | 24150 | 24200 | 24100 | 554 |
| 360 | 20230627 | 123500 | 3841158150 | 24150 | 24150 | 24150 | 24100 | 266 |
| 361 | 20230627 | 123400 | 3834734400 | 24200 | 24150 | 24200 | 24150 | 653 |
| 362 | 20230627 | 123300 | 3818951350 | 24150 | 24150 | 24200 | 24150 | 1289 |
| 363 | 20230627 | 123200 | 3787814650 | 24200 | 24200 | 24200 | 24150 | 306 |
| 364 | 20230627 | 123100 | 3780411150 | 24200 | 24200 | 24200 | 24150 | 571 |
| 365 | 20230627 | 123000 | 3766596400 | 24200 | 24150 | 24200 | 24150 | 437 |
| 366 | 20230627 | 122900 | 3756042550 | 24150 | 24150 | 24150 | 24150 | 140 |
| 367 | 20230627 | 122800 | 3752661550 | 24150 | 24150 | 24200 | 24150 | 1313 |
| 368 | 20230627 | 122700 | 3720948650 | 24100 | 24100 | 24150 | 24050 | 4093 |
| 369 | 20230627 | 122600 | 3622280950 | 24100 | 24050 | 24100 | 24050 | 558 |
| 370 | 20230627 | 122500 | 3608833600 | 24050 | 24100 | 24100 | 24050 | 404 |
| 371 | 20230627 | 122400 | 3599105050 | 24100 | 24050 | 24100 | 24050 | 375 |
| 372 | 20230627 | 122300 | 3590074000 | 24000 | 24000 | 24050 | 24000 | 430 |
| 373 | 20230627 | 122200 | 3579737900 | 24000 | 24050 | 24050 | 24000 | 573 |
| 374 | 20230627 | 122100 | 3565960300 | 24100 | 24050 | 24100 | 24050 | 227 |
| 375 | 20230627 | 122000 | 3560492550 | 24050 | 24050 | 24100 | 24050 | 402 |
| 376 | 20230627 | 121900 | 3550807100 | 24050 | 24050 | 24050 | 24050 | 457 |
| 377 | 20230627 | 121800 | 3539816250 | 24100 | 24050 | 24100 | 24000 | 1424 |
| 378 | 20230627 | 121700 | 3505608850 | 24100 | 24100 | 24100 | 24050 | 384 |
| 379 | 20230627 | 121600 | 3496359450 | 24100 | 24050 | 24100 | 24000 | 410 |
| 380 | 20230627 | 121500 | 3486496700 | 24100 | 24100 | 24100 | 24050 | 379 |
| 381 | 20230627 | 121400 | 3477366850 | 24100 | 24100 | 24100 | 24050 | 402 |
| 382 | 20230627 | 121300 | 3467684300 | 24100 | 24100 | 24100 | 24050 | 1332 |
| 383 | 20230627 | 121200 | 3435585250 | 24100 | 24100 | 24100 | 24050 | 310 |
| 384 | 20230627 | 121100 | 3428114750 | 24100 | 24100 | 24100 | 24050 | 137 |
| 385 | 20230627 | 121000 | 3424815050 | 24100 | 24050 | 24100 | 24050 | 775 |
| 386 | 20230627 | 120900 | 3406147250 | 24100 | 24100 | 24100 | 24100 | 277 |
| 387 | 20230627 | 120800 | 3399471550 | 24100 | 24100 | 24100 | 24050 | 408 |
| 388 | 20230627 | 120700 | 3389646850 | 24100 | 24100 | 24100 | 24050 | 415 |
| 389 | 20230627 | 120600 | 3379650650 | 24100 | 24050 | 24100 | 24050 | 971 |
| 390 | 20230627 | 120500 | 3356289550 | 24050 | 24050 | 24050 | 24000 | 533 |
| 391 | 20230627 | 120400 | 3343471650 | 24000 | 24050 | 24050 | 24000 | 331 |
| 392 | 20230627 | 120300 | 3335512600 | 24050 | 24050 | 24050 | 24000 | 1113 |
| 393 | 20230627 | 120200 | 3308762650 | 24000 | 24050 | 24050 | 24000 | 219 |
| 394 | 20230627 | 120100 | 3303498100 | 24050 | 24050 | 24050 | 24050 | 401 |
| 395 | 20230627 | 120000 | 3293854050 | 24050 | 24050 | 24050 | 24050 | 414 |
| 396 | 20230627 | 115900 | 3283897350 | 24050 | 24050 | 24050 | 24000 | 392 |
| 397 | 20230627 | 115800 | 3274474750 | 23950 | 24000 | 24050 | 23950 | 182 |
| 398 | 20230627 | 115700 | 3270106000 | 24000 | 24000 | 24000 | 23950 | 434 |
| 399 | 20230627 | 115600 | 3259690250 | 24000 | 24000 | 24000 | 24000 | 145 |
| 400 | 20230627 | 115500 | 3256210250 | 24000 | 23950 | 24000 | 23950 | 330 |
| 401 | 20230627 | 115400 | 3248291000 | 23900 | 24000 | 24000 | 23900 | 506 |
| 402 | 20230627 | 115300 | 3236154400 | 24000 | 24000 | 24050 | 23950 | 371 |
| 403 | 20230627 | 115200 | 3227253050 | 23950 | 24050 | 24050 | 23950 | 276 |
| 404 | 20230627 | 115100 | 3220629200 | 24000 | 24000 | 24050 | 24000 | 1333 |
| 405 | 20230627 | 115000 | 3188629050 | 24000 | 24050 | 24050 | 23950 | 1424 |
| 406 | 20230627 | 114900 | 3154478250 | 24050 | 24050 | 24050 | 24050 | 365 |
| 407 | 20230627 | 114800 | 3145700000 | 24050 | 24050 | 24050 | 24050 | 368 |
| 408 | 20230627 | 114700 | 3136849600 | 24050 | 24050 | 24050 | 24000 | 996 |
| 409 | 20230627 | 114600 | 3112896300 | 24050 | 24050 | 24050 | 24000 | 388 |
| 410 | 20230627 | 114500 | 3103575500 | 24000 | 24050 | 24050 | 24000 | 481 |
| 411 | 20230627 | 114400 | 3092007750 | 24050 | 24000 | 24050 | 24000 | 150 |
| 412 | 20230627 | 114300 | 3088406750 | 24000 | 24000 | 24050 | 24000 | 933 |
| 413 | 20230627 | 114200 | 3066014500 | 24000 | 24050 | 24050 | 23950 | 562 |
| 414 | 20230627 | 114100 | 3052524850 | 24050 | 24000 | 24050 | 24000 | 926 |
| 415 | 20230627 | 114000 | 3030289100 | 24000 | 24000 | 24000 | 24000 | 380 |
| 416 | 20230627 | 113900 | 3021169100 | 24000 | 23950 | 24000 | 23950 | 832 |
| 417 | 20230627 | 113800 | 3001213750 | 24000 | 24000 | 24000 | 24000 | 236 |
| 418 | 20230627 | 113700 | 2995549750 | 24000 | 23950 | 24000 | 23900 | 1928 |
| 419 | 20230627 | 113600 | 2949405100 | 23950 | 24000 | 24000 | 23950 | 366 |
| 420 | 20230627 | 113500 | 2940623750 | 24000 | 24000 | 24000 | 23950 | 553 |
| 421 | 20230627 | 113400 | 2927363400 | 23950 | 24000 | 24000 | 23950 | 391 |
| 422 | 20230627 | 113300 | 2917987600 | 24000 | 24100 | 24100 | 24000 | 1308 |
| 423 | 20230627 | 113200 | 2886523900 | 24100 | 24100 | 24100 | 24050 | 61 |
| 424 | 20230627 | 113100 | 2885054250 | 24100 | 24050 | 24100 | 24050 | 1131 |
| 425 | 20230627 | 113000 | 2857847400 | 24050 | 24000 | 24050 | 24000 | 247 |
| 426 | 20230627 | 112900 | 2851908700 | 24000 | 24050 | 24050 | 24000 | 336 |
| 427 | 20230627 | 112800 | 2843828150 | 24050 | 24000 | 24050 | 24000 | 7804 |
| 428 | 20230627 | 112700 | 2656481850 | 23950 | 24000 | 24000 | 23950 | 950 |
| 429 | 20230627 | 112600 | 2633708100 | 24000 | 24000 | 24000 | 23950 | 407 |
| 430 | 20230627 | 112500 | 2623940150 | 24000 | 23950 | 24000 | 23950 | 4027 |
| 431 | 20230627 | 112400 | 2527467800 | 23900 | 23950 | 23950 | 23900 | 345 |
| 432 | 20230627 | 112300 | 2519209750 | 23950 | 23950 | 23950 | 23900 | 311 |
| 433 | 20230627 | 112200 | 2511761500 | 23950 | 23950 | 23950 | 23950 | 164 |
| 434 | 20230627 | 112100 | 2507833700 | 23950 | 23950 | 23950 | 23900 | 912 |
| 435 | 20230627 | 112000 | 2485997650 | 23950 | 23950 | 23950 | 23900 | 271 |
| 436 | 20230627 | 111900 | 2479511200 | 23950 | 23900 | 23950 | 23900 | 543 |
| 437 | 20230627 | 111800 | 2466508900 | 23950 | 23850 | 23950 | 23850 | 3490 |
| 438 | 20230627 | 111700 | 2383060150 | 23900 | 23900 | 23900 | 23850 | 861 |
| 439 | 20230627 | 111600 | 2362482500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 440 | 20230627 | 111500 | 2362482500 | 23900 | 23800 | 23900 | 23800 | 575 |
| 441 | 20230627 | 111400 | 2348749900 | 23800 | 23850 | 23850 | 23800 | 446 |
| 442 | 20230627 | 111300 | 2338115300 | 23900 | 23900 | 23900 | 23850 | 119 |
| 443 | 20230627 | 111200 | 2335271950 | 23900 | 23850 | 23900 | 23800 | 472 |
| 444 | 20230627 | 111100 | 2324010900 | 23850 | 23850 | 23850 | 23850 | 346 |
| 445 | 20230627 | 111000 | 2315758800 | 23850 | 23800 | 23850 | 23800 | 1486 |
| 446 | 20230627 | 110900 | 2280319100 | 23850 | 23800 | 23850 | 23800 | 384 |
| 447 | 20230627 | 110800 | 2271168450 | 23800 | 23850 | 23850 | 23750 | 487 |
| 448 | 20230627 | 110700 | 2259578500 | 23750 | 23850 | 23850 | 23750 | 1001 |
| 449 | 20230627 | 110600 | 2235786400 | 23900 | 23850 | 23900 | 23800 | 526 |
| 450 | 20230627 | 110500 | 2223247150 | 23850 | 23850 | 23850 | 23800 | 150 |
| 451 | 20230627 | 110400 | 2219669700 | 23850 | 23850 | 23850 | 23850 | 284 |
| 452 | 20230627 | 110300 | 2212896300 | 23850 | 23850 | 23900 | 23850 | 592 |
| 453 | 20230627 | 110200 | 2198777000 | 23900 | 23900 | 23900 | 23850 | 725 |
| 454 | 20230627 | 110100 | 2181458800 | 23850 | 23900 | 23900 | 23850 | 73 |
| 455 | 20230627 | 110000 | 2179717150 | 23900 | 23850 | 23900 | 23800 | 2307 |
| 456 | 20230627 | 105900 | 2124689200 | 23850 | 23800 | 23850 | 23800 | 2356 |
| 457 | 20230627 | 105800 | 2068597850 | 23750 | 23800 | 23800 | 23750 | 1165 |
| 458 | 20230627 | 105700 | 2040873600 | 23800 | 23750 | 23800 | 23700 | 3349 |
| 459 | 20230627 | 105600 | 1961309500 | 23750 | 23700 | 23750 | 23700 | 1394 |
| 460 | 20230627 | 105500 | 1928263750 | 23700 | 23650 | 23700 | 23650 | 102 |
| 461 | 20230627 | 105400 | 1925846400 | 23700 | 23700 | 23700 | 23700 | 143 |
| 462 | 20230627 | 105300 | 1922457300 | 23700 | 23700 | 23700 | 23700 | 217 |
| 463 | 20230627 | 105200 | 1917314400 | 23700 | 23700 | 23700 | 23700 | 358 |
| 464 | 20230627 | 105100 | 1908829800 | 23700 | 23650 | 23750 | 23650 | 3028 |
| 465 | 20230627 | 105000 | 1837126900 | 23650 | 23650 | 23650 | 23600 | 281 |
| 466 | 20230627 | 104900 | 1830488400 | 23600 | 23600 | 23650 | 23600 | 229 |
| 467 | 20230627 | 104800 | 1825078250 | 23600 | 23650 | 23650 | 23600 | 70 |
| 468 | 20230627 | 104700 | 1823426000 | 23650 | 23650 | 23650 | 23600 | 325 |
| 469 | 20230627 | 104600 | 1815748550 | 23600 | 23600 | 23650 | 23600 | 2071 |
| 470 | 20230627 | 104500 | 1766872300 | 23550 | 23550 | 23550 | 23550 | 1 |
| 471 | 20230627 | 104400 | 1766848750 | 23600 | 23600 | 23600 | 23600 | 118 |
| 472 | 20230627 | 104300 | 1764063950 | 23600 | 23600 | 23600 | 23600 | 44 |
| 473 | 20230627 | 104200 | 1763025550 | 23600 | 23600 | 23600 | 23600 | 383 |
| 474 | 20230627 | 104100 | 1753986750 | 23650 | 23600 | 23650 | 23600 | 255 |
| 475 | 20230627 | 104000 | 1747962800 | 23650 | 23650 | 23650 | 23600 | 130 |
| 476 | 20230627 | 103900 | 1744888450 | 23650 | 23650 | 23650 | 23600 | 278 |
| 477 | 20230627 | 103800 | 1738315750 | 23650 | 23600 | 23650 | 23600 | 334 |
| 478 | 20230627 | 103700 | 1730424850 | 23600 | 23600 | 23650 | 23600 | 179 |
| 479 | 20230627 | 103600 | 1726199350 | 23650 | 23600 | 23650 | 23600 | 273 |
| 480 | 20230627 | 103500 | 1719750850 | 23600 | 23650 | 23700 | 23600 | 505 |
| 481 | 20230627 | 103400 | 1707801700 | 23650 | 23600 | 23650 | 23600 | 810 |
| 482 | 20230627 | 103300 | 1688651550 | 23600 | 23600 | 23600 | 23600 | 472 |
| 483 | 20230627 | 103200 | 1677512350 | 23600 | 23600 | 23600 | 23600 | 216 |
| 484 | 20230627 | 103100 | 1672414750 | 23550 | 23600 | 23600 | 23550 | 46 |
| 485 | 20230627 | 103000 | 1671330250 | 23600 | 23650 | 23700 | 23600 | 377 |
| 486 | 20230627 | 102900 | 1662422250 | 23700 | 23700 | 23700 | 23650 | 379 |
| 487 | 20230627 | 102800 | 1653448400 | 23650 | 23700 | 23700 | 23650 | 179 |
| 488 | 20230627 | 102700 | 1649214950 | 23700 | 23650 | 23700 | 23650 | 180 |
| 489 | 20230627 | 102600 | 1644956400 | 23650 | 23650 | 23700 | 23600 | 1127 |
| 490 | 20230627 | 102500 | 1618307550 | 23700 | 23700 | 23700 | 23700 | 40 |
| 491 | 20230627 | 102400 | 1617359550 | 23700 | 23650 | 23700 | 23650 | 226 |
| 492 | 20230627 | 102300 | 1612013400 | 23700 | 23700 | 23700 | 23650 | 281 |
| 493 | 20230627 | 102200 | 1605353750 | 23650 | 23600 | 23650 | 23600 | 223 |
| 494 | 20230627 | 102100 | 1600081300 | 23650 | 23700 | 23700 | 23650 | 614 |
| 495 | 20230627 | 102000 | 1585558450 | 23700 | 23650 | 23700 | 23650 | 1178 |
| 496 | 20230627 | 101900 | 1557640550 | 23650 | 23650 | 23650 | 23650 | 201 |
| 497 | 20230627 | 101800 | 1552886900 | 23650 | 23700 | 23700 | 23650 | 66 |
| 498 | 20230627 | 101700 | 1551325950 | 23700 | 23600 | 23700 | 23600 | 2064 |
| 499 | 20230627 | 101600 | 1502501750 | 23650 | 23600 | 23650 | 23600 | 214 |
| 500 | 20230627 | 101500 | 1497445750 | 23600 | 23600 | 23600 | 23600 | 373 |
| 501 | 20230627 | 101400 | 1488642950 | 23600 | 23600 | 23600 | 23600 | 331 |
| 502 | 20230627 | 101300 | 1480831350 | 23600 | 23550 | 23600 | 23550 | 186 |
| 503 | 20230627 | 101200 | 1476445850 | 23600 | 23600 | 23650 | 23600 | 49 |
| 504 | 20230627 | 101100 | 1475289350 | 23600 | 23550 | 23650 | 23550 | 972 |
| 505 | 20230627 | 101000 | 1452385600 | 23550 | 23650 | 23650 | 23550 | 860 |
| 506 | 20230627 | 100900 | 1432104900 | 23650 | 23650 | 23650 | 23650 | 2 |
| 507 | 20230627 | 100800 | 1432057600 | 23650 | 23600 | 23650 | 23600 | 217 |
| 508 | 20230627 | 100700 | 1426928300 | 23600 | 23650 | 23650 | 23600 | 60 |
| 509 | 20230627 | 100600 | 1425510950 | 23650 | 23650 | 23650 | 23600 | 707 |
| 510 | 20230627 | 100500 | 1408820550 | 23650 | 23600 | 23700 | 23600 | 234 |
| 511 | 20230627 | 100400 | 1403285000 | 23600 | 23700 | 23700 | 23600 | 448 |
| 512 | 20230627 | 100300 | 1392702900 | 23700 | 23550 | 23700 | 23550 | 1550 |
| 513 | 20230627 | 100200 | 1356115950 | 23550 | 23550 | 23550 | 23550 | 950 |
| 514 | 20230627 | 100100 | 1333743450 | 23550 | 23500 | 23550 | 23500 | 265 |
| 515 | 20230627 | 100000 | 1327515800 | 23500 | 23500 | 23500 | 23500 | 203 |
| 516 | 20230627 | 095900 | 1322745300 | 23500 | 23500 | 23500 | 23500 | 163 |
| 517 | 20230627 | 095800 | 1318914800 | 23500 | 23450 | 23500 | 23450 | 54 |
| 518 | 20230627 | 095700 | 1317648450 | 23450 | 23500 | 23550 | 23450 | 537 |
| 519 | 20230627 | 095600 | 1305028300 | 23500 | 23500 | 23500 | 23450 | 106 |
| 520 | 20230627 | 095500 | 1302539800 | 23450 | 23450 | 23450 | 23450 | 438 |
| 521 | 20230627 | 095400 | 1292268700 | 23500 | 23500 | 23500 | 23500 | 32 |
| 522 | 20230627 | 095300 | 1291516700 | 23500 | 23500 | 23550 | 23500 | 344 |
| 523 | 20230627 | 095200 | 1283427850 | 23500 | 23500 | 23500 | 23500 | 11 |
| 524 | 20230627 | 095100 | 1283169350 | 23500 | 23500 | 23500 | 23500 | 13 |
| 525 | 20230627 | 095000 | 1282863850 | 23500 | 23450 | 23500 | 23450 | 434 |
| 526 | 20230627 | 094900 | 1272681900 | 23450 | 23500 | 23500 | 23450 | 46 |
| 527 | 20230627 | 094800 | 1271601100 | 23500 | 23550 | 23550 | 23500 | 68 |
| 528 | 20230627 | 094700 | 1270002350 | 23500 | 23500 | 23550 | 23500 | 216 |
| 529 | 20230627 | 094600 | 1264919650 | 23500 | 23550 | 23550 | 23500 | 248 |
| 530 | 20230627 | 094500 | 1259089300 | 23500 | 23550 | 23550 | 23500 | 37 |
| 531 | 20230627 | 094400 | 1258218150 | 23550 | 23500 | 23600 | 23500 | 120 |
| 532 | 20230627 | 094300 | 1255387850 | 23500 | 23500 | 23500 | 23500 | 389 |
| 533 | 20230627 | 094200 | 1246246350 | 23450 | 23450 | 23450 | 23450 | 39 |
| 534 | 20230627 | 094100 | 1245331800 | 23500 | 23500 | 23500 | 23500 | 17 |
| 535 | 20230627 | 094000 | 1244932300 | 23450 | 23450 | 23450 | 23400 | 18 |
| 536 | 20230627 | 093900 | 1244510450 | 23350 | 23500 | 23500 | 23350 | 1532 |
| 537 | 20230627 | 093800 | 1208632450 | 23450 | 23500 | 23550 | 23450 | 1202 |
| 538 | 20230627 | 093700 | 1180420500 | 23500 | 23650 | 23650 | 23500 | 598 |
| 539 | 20230627 | 093600 | 1166334450 | 23550 | 23700 | 23700 | 23550 | 690 |
| 540 | 20230627 | 093500 | 1150002650 | 23750 | 23750 | 23750 | 23750 | 255 |
| 541 | 20230627 | 093400 | 1143946400 | 23750 | 23750 | 23750 | 23750 | 379 |
| 542 | 20230627 | 093300 | 1134945150 | 23750 | 23700 | 23750 | 23700 | 2221 |
| 543 | 20230627 | 093200 | 1082212450 | 23700 | 23700 | 23750 | 23700 | 3152 |
| 544 | 20230627 | 093100 | 1007458050 | 23650 | 23600 | 23700 | 23600 | 1571 |
| 545 | 20230627 | 093000 | 970337800 | 23600 | 23550 | 23600 | 23550 | 410 |
| 546 | 20230627 | 092900 | 960675100 | 23550 | 23550 | 23550 | 23550 | 189 |
| 547 | 20230627 | 092800 | 956224150 | 23550 | 23550 | 23550 | 23500 | 76 |
| 548 | 20230627 | 092700 | 954434600 | 23550 | 23600 | 23600 | 23550 | 459 |
| 549 | 20230627 | 092600 | 943624000 | 23600 | 23600 | 23600 | 23550 | 422 |
| 550 | 20230627 | 092500 | 933666300 | 23600 | 23650 | 23650 | 23550 | 526 |
| 551 | 20230627 | 092400 | 921249400 | 23650 | 23650 | 23650 | 23600 | 501 |
| 552 | 20230627 | 092300 | 909401350 | 23600 | 23450 | 23650 | 23450 | 4745 |
| 553 | 20230627 | 092200 | 797683200 | 23400 | 23400 | 23450 | 23400 | 753 |
| 554 | 20230627 | 092100 | 780058750 | 23400 | 23400 | 23450 | 23400 | 135 |
| 555 | 20230627 | 092000 | 776898500 | 23450 | 23400 | 23450 | 23400 | 581 |
| 556 | 20230627 | 091900 | 763276700 | 23400 | 23400 | 23400 | 23350 | 85 |
| 557 | 20230627 | 091800 | 761287750 | 23400 | 23450 | 23450 | 23400 | 393 |
| 558 | 20230627 | 091700 | 752087400 | 23450 | 23400 | 23450 | 23400 | 188 |
| 559 | 20230627 | 091600 | 747683800 | 23400 | 23400 | 23500 | 23400 | 227 |
| 560 | 20230627 | 091500 | 742366250 | 23400 | 23400 | 23500 | 23350 | 321 |
| 561 | 20230627 | 091400 | 734862000 | 23400 | 23500 | 23500 | 23350 | 285 |
| 562 | 20230627 | 091300 | 728187550 | 23500 | 23550 | 23550 | 23500 | 655 |
| 563 | 20230627 | 091200 | 712787600 | 23550 | 23600 | 23600 | 23500 | 914 |
| 564 | 20230627 | 091100 | 691253150 | 23600 | 23650 | 23700 | 23600 | 2283 |
| 565 | 20230627 | 091000 | 637226200 | 23600 | 23500 | 23700 | 23500 | 1302 |
| 566 | 20230627 | 090900 | 606519000 | 23500 | 23350 | 23500 | 23300 | 5713 |
| 567 | 20230627 | 090800 | 472715800 | 23350 | 23300 | 23400 | 23300 | 433 |
| 568 | 20230627 | 090700 | 462611350 | 23300 | 23400 | 23400 | 23300 | 255 |
| 569 | 20230627 | 090600 | 456658450 | 23400 | 23450 | 23450 | 23300 | 961 |
| 570 | 20230627 | 090500 | 434175900 | 23450 | 23400 | 23500 | 23400 | 348 |
| 571 | 20230627 | 090400 | 426013900 | 23450 | 23500 | 23500 | 23400 | 1647 |
| 572 | 20230627 | 090300 | 387416800 | 23550 | 23650 | 23800 | 23550 | 3557 |
| 573 | 20230627 | 090200 | 303350400 | 23600 | 23250 | 23600 | 23250 | 6503 |
| 574 | 20230627 | 090100 | 150681100 | 23250 | 23200 | 23350 | 23150 | 3517 |
| 575 | 20230627 | 090000 | 68943200 | 23150 | 23100 | 23150 | 23100 | 2415 |