32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 184900 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 8227 |
| 3 | 20230627 | 184800 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 4 | 20230627 | 184700 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 5 | 20230627 | 184600 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 6 | 20230627 | 184500 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 7 | 20230627 | 184400 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 8 | 20230627 | 184300 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 9 | 20230627 | 184200 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 10 | 20230627 | 184100 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 11 | 20230627 | 184000 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 12 | 20230627 | 183900 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 13 | 20230627 | 183800 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 14 | 20230627 | 183700 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 15 | 20230627 | 183600 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 16 | 20230627 | 183500 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 17 | 20230627 | 183400 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 18 | 20230627 | 183300 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 19 | 20230627 | 183200 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 20 | 20230627 | 183100 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 21 | 20230627 | 183000 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 22 | 20230627 | 182900 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 23 | 20230627 | 182800 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 24 | 20230627 | 182700 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 25 | 20230627 | 182600 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 26 | 20230627 | 182500 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 27 | 20230627 | 182400 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 28 | 20230627 | 182300 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 29 | 20230627 | 182200 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 30 | 20230627 | 182100 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 31 | 20230627 | 182000 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 32 | 20230627 | 181900 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 8227 |
| 33 | 20230627 | 181800 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 34 | 20230627 | 181700 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 35 | 20230627 | 181600 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 36 | 20230627 | 181500 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 37 | 20230627 | 181400 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 38 | 20230627 | 181300 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 39 | 20230627 | 181200 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 40 | 20230627 | 181100 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 41 | 20230627 | 181000 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 42 | 20230627 | 180900 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 43 | 20230627 | 180800 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 44 | 20230627 | 180700 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 45 | 20230627 | 180600 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 46 | 20230627 | 180500 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 47 | 20230627 | 180400 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 48 | 20230627 | 180300 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 49 | 20230627 | 180200 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 50 | 20230627 | 180100 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 51 | 20230627 | 180000 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 52 | 20230627 | 175900 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 53 | 20230627 | 175800 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 54 | 20230627 | 175700 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 55 | 20230627 | 175600 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 56 | 20230627 | 175500 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 57 | 20230627 | 175400 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 58 | 20230627 | 175300 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 59 | 20230627 | 175200 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 60 | 20230627 | 175100 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 61 | 20230627 | 175000 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 62 | 20230627 | 174900 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 8227 |
| 63 | 20230627 | 174800 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 64 | 20230627 | 174700 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 65 | 20230627 | 174600 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 66 | 20230627 | 174500 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 67 | 20230627 | 174400 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 68 | 20230627 | 174300 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 69 | 20230627 | 174200 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 70 | 20230627 | 174100 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 71 | 20230627 | 174000 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 72 | 20230627 | 173900 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 73 | 20230627 | 173800 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 74 | 20230627 | 173700 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 75 | 20230627 | 173600 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 76 | 20230627 | 173500 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 77 | 20230627 | 173400 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 78 | 20230627 | 173300 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 79 | 20230627 | 173200 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 80 | 20230627 | 173100 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 81 | 20230627 | 173000 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 82 | 20230627 | 172900 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 83 | 20230627 | 172800 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 84 | 20230627 | 172700 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 85 | 20230627 | 172600 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 86 | 20230627 | 172500 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 87 | 20230627 | 172400 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 88 | 20230627 | 172300 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 89 | 20230627 | 172200 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 90 | 20230627 | 172100 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 91 | 20230627 | 172000 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 92 | 20230627 | 171900 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 8227 |
| 93 | 20230627 | 171800 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 94 | 20230627 | 171700 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 95 | 20230627 | 171600 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 96 | 20230627 | 171500 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 97 | 20230627 | 171400 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 98 | 20230627 | 171300 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 99 | 20230627 | 171200 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 100 | 20230627 | 171100 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 101 | 20230627 | 171000 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 102 | 20230627 | 170900 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 103 | 20230627 | 170800 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 104 | 20230627 | 170700 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 105 | 20230627 | 170600 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 106 | 20230627 | 170500 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 107 | 20230627 | 170400 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 108 | 20230627 | 170300 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 109 | 20230627 | 170200 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 110 | 20230627 | 170100 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 111 | 20230627 | 170000 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 112 | 20230627 | 165900 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 113 | 20230627 | 165800 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 114 | 20230627 | 165700 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 115 | 20230627 | 165600 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 116 | 20230627 | 165500 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 117 | 20230627 | 165400 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 118 | 20230627 | 165300 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 119 | 20230627 | 165200 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 120 | 20230627 | 165100 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 121 | 20230627 | 165000 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 122 | 20230627 | 164900 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 8227 |
| 123 | 20230627 | 164800 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 124 | 20230627 | 164700 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 125 | 20230627 | 164600 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 126 | 20230627 | 164500 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 127 | 20230627 | 164400 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 128 | 20230627 | 164300 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 129 | 20230627 | 164200 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 130 | 20230627 | 164100 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 131 | 20230627 | 164000 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 132 | 20230627 | 163900 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 133 | 20230627 | 163800 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 134 | 20230627 | 163700 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 135 | 20230627 | 163600 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 136 | 20230627 | 163500 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 137 | 20230627 | 163400 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 138 | 20230627 | 163300 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 139 | 20230627 | 163200 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 140 | 20230627 | 163100 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 141 | 20230627 | 163000 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 142 | 20230627 | 162900 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 143 | 20230627 | 162800 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 144 | 20230627 | 162700 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 145 | 20230627 | 162600 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 146 | 20230627 | 162500 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 147 | 20230627 | 162400 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 148 | 20230627 | 162300 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 149 | 20230627 | 162200 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 150 | 20230627 | 162100 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 151 | 20230627 | 162000 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 152 | 20230627 | 161900 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 8227 |
| 153 | 20230627 | 161800 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 154 | 20230627 | 161700 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 155 | 20230627 | 161600 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 156 | 20230627 | 161500 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 157 | 20230627 | 161400 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 158 | 20230627 | 161300 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 159 | 20230627 | 161200 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 160 | 20230627 | 161100 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 161 | 20230627 | 161000 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 162 | 20230627 | 160900 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 163 | 20230627 | 160800 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 164 | 20230627 | 160700 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 165 | 20230627 | 160600 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 166 | 20230627 | 160500 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 167 | 20230627 | 160400 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 168 | 20230627 | 160300 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 169 | 20230627 | 160200 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 170 | 20230627 | 160100 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 171 | 20230627 | 160000 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 172 | 20230627 | 155900 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 173 | 20230627 | 155800 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 174 | 20230627 | 155700 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 175 | 20230627 | 155600 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 176 | 20230627 | 155500 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 177 | 20230627 | 155400 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 178 | 20230627 | 155300 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 179 | 20230627 | 155200 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 180 | 20230627 | 155100 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 181 | 20230627 | 155000 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 182 | 20230627 | 154900 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 8227 |
| 183 | 20230627 | 154800 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 184 | 20230627 | 154700 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 185 | 20230627 | 154600 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 186 | 20230627 | 154500 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 187 | 20230627 | 154400 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 188 | 20230627 | 154300 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 189 | 20230627 | 154200 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 190 | 20230627 | 154100 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 191 | 20230627 | 154000 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 192 | 20230627 | 153900 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 193 | 20230627 | 153800 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 194 | 20230627 | 153700 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 195 | 20230627 | 153600 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 196 | 20230627 | 153500 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 197 | 20230627 | 153400 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 198 | 20230627 | 153300 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 199 | 20230627 | 153200 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 200 | 20230627 | 153100 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 201 | 20230627 | 153000 | 8503635300 | 22700 | 22700 | 22700 | 22700 | 8227 |
| 202 | 20230627 | 152900 | 8316882400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 203 | 20230627 | 152800 | 8316882400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 204 | 20230627 | 152700 | 8316882400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 205 | 20230627 | 152600 | 8316882400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 206 | 20230627 | 152500 | 8316882400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 207 | 20230627 | 152400 | 8316882400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 208 | 20230627 | 152300 | 8316882400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 209 | 20230627 | 152200 | 8316882400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 210 | 20230627 | 152100 | 8316882400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 211 | 20230627 | 152000 | 8316882400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 212 | 20230627 | 151900 | 8316882400 | 22600 | 22600 | 22650 | 22550 | 1585 |
| 213 | 20230627 | 151800 | 8281109550 | 22650 | 22600 | 22650 | 22600 | 694 |
| 214 | 20230627 | 151700 | 8265416750 | 22600 | 22550 | 22600 | 22550 | 1977 |
| 215 | 20230627 | 151600 | 8220742200 | 22600 | 22600 | 22600 | 22550 | 686 |
| 216 | 20230627 | 151500 | 8205264850 | 22600 | 22600 | 22600 | 22550 | 75 |
| 217 | 20230627 | 151400 | 8203570850 | 22600 | 22550 | 22600 | 22550 | 1006 |
| 218 | 20230627 | 151300 | 8180883450 | 22550 | 22600 | 22600 | 22550 | 1108 |
| 219 | 20230627 | 151200 | 8155897550 | 22600 | 22600 | 22600 | 22550 | 1085 |
| 220 | 20230627 | 151100 | 8131429000 | 22550 | 22600 | 22600 | 22550 | 195 |
| 221 | 20230627 | 151000 | 8127029200 | 22600 | 22600 | 22600 | 22550 | 486 |
| 222 | 20230627 | 150900 | 8116057700 | 22600 | 22550 | 22600 | 22550 | 771 |
| 223 | 20230627 | 150800 | 8098670300 | 22550 | 22600 | 22600 | 22550 | 356 |
| 224 | 20230627 | 150700 | 8090641200 | 22550 | 22600 | 22600 | 22550 | 1187 |
| 225 | 20230627 | 150600 | 8063869400 | 22550 | 22550 | 22600 | 22550 | 858 |
| 226 | 20230627 | 150500 | 8044520150 | 22600 | 22550 | 22600 | 22550 | 501 |
| 227 | 20230627 | 150400 | 8033215050 | 22650 | 22650 | 22650 | 22550 | 304 |
| 228 | 20230627 | 150300 | 8026353050 | 22600 | 22650 | 22650 | 22550 | 2630 |
| 229 | 20230627 | 150200 | 7966945200 | 22650 | 22650 | 22650 | 22600 | 6367 |
| 230 | 20230627 | 150100 | 7822745750 | 22650 | 22650 | 22650 | 22600 | 678 |
| 231 | 20230627 | 150000 | 7807410250 | 22650 | 22650 | 22650 | 22650 | 355 |
| 232 | 20230627 | 145900 | 7799369500 | 22650 | 22700 | 22700 | 22650 | 525 |
| 233 | 20230627 | 145800 | 7787458550 | 22700 | 22700 | 22700 | 22650 | 2249 |
| 234 | 20230627 | 145700 | 7736497300 | 22700 | 22700 | 22700 | 22650 | 221 |
| 235 | 20230627 | 145600 | 7731481100 | 22700 | 22650 | 22700 | 22650 | 3380 |
| 236 | 20230627 | 145500 | 7654908200 | 22650 | 22650 | 22700 | 22650 | 630 |
| 237 | 20230627 | 145400 | 7640614200 | 22650 | 22700 | 22700 | 22650 | 304 |
| 238 | 20230627 | 145300 | 7633721600 | 22700 | 22650 | 22700 | 22650 | 686 |
| 239 | 20230627 | 145200 | 7618166650 | 22700 | 22700 | 22700 | 22650 | 1308 |
| 240 | 20230627 | 145100 | 7588515450 | 22650 | 22650 | 22700 | 22650 | 1219 |
| 241 | 20230627 | 145000 | 7560904800 | 22650 | 22650 | 22650 | 22600 | 350 |
| 242 | 20230627 | 144900 | 7552989250 | 22650 | 22650 | 22650 | 22600 | 1418 |
| 243 | 20230627 | 144800 | 7520876750 | 22700 | 22650 | 22700 | 22650 | 827 |
| 244 | 20230627 | 144700 | 7502144600 | 22700 | 22700 | 22700 | 22650 | 159 |
| 245 | 20230627 | 144600 | 7498542900 | 22650 | 22700 | 22700 | 22650 | 522 |
| 246 | 20230627 | 144500 | 7486698700 | 22700 | 22700 | 22700 | 22700 | 541 |
| 247 | 20230627 | 144400 | 7474418000 | 22700 | 22700 | 22700 | 22650 | 103 |
| 248 | 20230627 | 144300 | 7472084900 | 22700 | 22700 | 22700 | 22650 | 620 |
| 249 | 20230627 | 144200 | 7458018700 | 22700 | 22650 | 22700 | 22600 | 458 |
| 250 | 20230627 | 144100 | 7447651250 | 22650 | 22700 | 22700 | 22600 | 604 |
| 251 | 20230627 | 144000 | 7433976550 | 22650 | 22700 | 22700 | 22650 | 777 |
| 252 | 20230627 | 143900 | 7416376950 | 22700 | 22650 | 22700 | 22600 | 129 |
| 253 | 20230627 | 143800 | 7413459700 | 22650 | 22650 | 22700 | 22600 | 1011 |
| 254 | 20230627 | 143700 | 7390539950 | 22650 | 22700 | 22700 | 22650 | 434 |
| 255 | 20230627 | 143600 | 7380709600 | 22700 | 22650 | 22700 | 22650 | 383 |
| 256 | 20230627 | 143500 | 7372020050 | 22650 | 22700 | 22700 | 22650 | 965 |
| 257 | 20230627 | 143400 | 7350119550 | 22650 | 22700 | 22700 | 22650 | 772 |
| 258 | 20230627 | 143300 | 7332620100 | 22700 | 22650 | 22700 | 22650 | 121 |
| 259 | 20230627 | 143200 | 7329875900 | 22650 | 22650 | 22650 | 22600 | 357 |
| 260 | 20230627 | 143100 | 7321794850 | 22650 | 22650 | 22650 | 22650 | 882 |
| 261 | 20230627 | 143000 | 7301817550 | 22650 | 22650 | 22650 | 22650 | 1288 |
| 262 | 20230627 | 142900 | 7272644350 | 22650 | 22650 | 22650 | 22600 | 563 |
| 263 | 20230627 | 142800 | 7259897750 | 22650 | 22650 | 22650 | 22600 | 449 |
| 264 | 20230627 | 142700 | 7249729550 | 22650 | 22600 | 22650 | 22600 | 627 |
| 265 | 20230627 | 142600 | 7235558700 | 22600 | 22600 | 22650 | 22600 | 540 |
| 266 | 20230627 | 142500 | 7223327800 | 22600 | 22650 | 22650 | 22600 | 956 |
| 267 | 20230627 | 142400 | 7201680900 | 22650 | 22650 | 22650 | 22650 | 227 |
| 268 | 20230627 | 142300 | 7196539350 | 22600 | 22650 | 22700 | 22600 | 1124 |
| 269 | 20230627 | 142200 | 7171086750 | 22650 | 22650 | 22700 | 22650 | 814 |
| 270 | 20230627 | 142100 | 7152633600 | 22700 | 22700 | 22700 | 22650 | 1531 |
| 271 | 20230627 | 142000 | 7117882300 | 22650 | 22700 | 22700 | 22650 | 252 |
| 272 | 20230627 | 141900 | 7112168950 | 22700 | 22700 | 22700 | 22650 | 472 |
| 273 | 20230627 | 141800 | 7101458500 | 22700 | 22650 | 22700 | 22650 | 948 |
| 274 | 20230627 | 141700 | 7079948900 | 22700 | 22700 | 22700 | 22650 | 2529 |
| 275 | 20230627 | 141600 | 7022557400 | 22650 | 22650 | 22700 | 22600 | 861 |
| 276 | 20230627 | 141500 | 7003046750 | 22650 | 22600 | 22650 | 22600 | 736 |
| 277 | 20230627 | 141400 | 6986381400 | 22650 | 22650 | 22650 | 22600 | 949 |
| 278 | 20230627 | 141300 | 6964895000 | 22600 | 22600 | 22650 | 22600 | 833 |
| 279 | 20230627 | 141200 | 6946048700 | 22600 | 22650 | 22650 | 22600 | 783 |
| 280 | 20230627 | 141100 | 6928330900 | 22600 | 22600 | 22650 | 22600 | 550 |
| 281 | 20230627 | 141000 | 6915900700 | 22600 | 22600 | 22600 | 22550 | 853 |
| 282 | 20230627 | 140900 | 6896643550 | 22650 | 22650 | 22650 | 22600 | 671 |
| 283 | 20230627 | 140800 | 6881454700 | 22650 | 22600 | 22650 | 22600 | 137 |
| 284 | 20230627 | 140700 | 6878358300 | 22600 | 22600 | 22600 | 22600 | 55 |
| 285 | 20230627 | 140600 | 6877115300 | 22600 | 22600 | 22650 | 22550 | 880 |
| 286 | 20230627 | 140500 | 6857232600 | 22650 | 22650 | 22650 | 22650 | 565 |
| 287 | 20230627 | 140400 | 6844435350 | 22600 | 22700 | 22700 | 22600 | 1149 |
| 288 | 20230627 | 140300 | 6818401300 | 22700 | 22650 | 22750 | 22550 | 1708 |
| 289 | 20230627 | 140200 | 6779687600 | 22700 | 22650 | 22700 | 22650 | 4052 |
| 290 | 20230627 | 140100 | 6687732700 | 22700 | 22650 | 22700 | 22650 | 1180 |
| 291 | 20230627 | 140000 | 6660987050 | 22650 | 22550 | 22650 | 22550 | 7012 |
| 292 | 20230627 | 135900 | 6502397400 | 22600 | 22550 | 22600 | 22450 | 2895 |
| 293 | 20230627 | 135800 | 6437157550 | 22550 | 22500 | 22550 | 22500 | 550 |
| 294 | 20230627 | 135700 | 6424760550 | 22550 | 22550 | 22550 | 22550 | 3 |
| 295 | 20230627 | 135600 | 6424692900 | 22500 | 22550 | 22550 | 22500 | 1074 |
| 296 | 20230627 | 135500 | 6400525100 | 22550 | 22500 | 22550 | 22500 | 514 |
| 297 | 20230627 | 135400 | 6388959400 | 22500 | 22450 | 22500 | 22450 | 182 |
| 298 | 20230627 | 135300 | 6384872850 | 22450 | 22450 | 22450 | 22400 | 123 |
| 299 | 20230627 | 135200 | 6382117050 | 22450 | 22400 | 22450 | 22400 | 1910 |
| 300 | 20230627 | 135100 | 6339310850 | 22450 | 22400 | 22450 | 22350 | 1424 |
| 301 | 20230627 | 135000 | 6307427700 | 22450 | 22400 | 22450 | 22400 | 832 |
| 302 | 20230627 | 134900 | 6288764850 | 22450 | 22400 | 22450 | 22400 | 169 |
| 303 | 20230627 | 134800 | 6284976300 | 22400 | 22450 | 22450 | 22400 | 666 |
| 304 | 20230627 | 134700 | 6270046800 | 22450 | 22450 | 22450 | 22400 | 114 |
| 305 | 20230627 | 134600 | 6267492500 | 22450 | 22400 | 22450 | 22400 | 215 |
| 306 | 20230627 | 134500 | 6262676250 | 22450 | 22450 | 22450 | 22400 | 896 |
| 307 | 20230627 | 134400 | 6242587650 | 22450 | 22450 | 22450 | 22450 | 101 |
| 308 | 20230627 | 134300 | 6240320200 | 22500 | 22450 | 22500 | 22450 | 1050 |
| 309 | 20230627 | 134200 | 6216747350 | 22450 | 22400 | 22450 | 22400 | 265 |
| 310 | 20230627 | 134100 | 6210806600 | 22400 | 22450 | 22450 | 22400 | 500 |
| 311 | 20230627 | 134000 | 6199592400 | 22400 | 22450 | 22500 | 22400 | 449 |
| 312 | 20230627 | 133900 | 6189516950 | 22500 | 22500 | 22500 | 22450 | 318 |
| 313 | 20230627 | 133800 | 6182377100 | 22450 | 22500 | 22500 | 22450 | 106 |
| 314 | 20230627 | 133700 | 6179997300 | 22500 | 22450 | 22500 | 22450 | 244 |
| 315 | 20230627 | 133600 | 6174519450 | 22450 | 22450 | 22500 | 22450 | 454 |
| 316 | 20230627 | 133500 | 6164326900 | 22450 | 22500 | 22500 | 22450 | 1139 |
| 317 | 20230627 | 133400 | 6138711100 | 22550 | 22500 | 22550 | 22500 | 112 |
| 318 | 20230627 | 133300 | 6136190500 | 22550 | 22500 | 22550 | 22500 | 165 |
| 319 | 20230627 | 133200 | 6132475800 | 22500 | 22550 | 22550 | 22500 | 215 |
| 320 | 20230627 | 133100 | 6127633250 | 22550 | 22550 | 22550 | 22550 | 140 |
| 321 | 20230627 | 133000 | 6124476250 | 22500 | 22500 | 22500 | 22500 | 264 |
| 322 | 20230627 | 132900 | 6118536250 | 22550 | 22550 | 22550 | 22550 | 230 |
| 323 | 20230627 | 132800 | 6113349750 | 22550 | 22550 | 22550 | 22500 | 347 |
| 324 | 20230627 | 132700 | 6105529900 | 22550 | 22550 | 22550 | 22500 | 491 |
| 325 | 20230627 | 132600 | 6094462850 | 22550 | 22550 | 22600 | 22550 | 255 |
| 326 | 20230627 | 132500 | 6088712250 | 22550 | 22550 | 22600 | 22550 | 2531 |
| 327 | 20230627 | 132400 | 6031638050 | 22500 | 22550 | 22550 | 22450 | 220 |
| 328 | 20230627 | 132300 | 6026682200 | 22550 | 22500 | 22550 | 22450 | 728 |
| 329 | 20230627 | 132200 | 6010307500 | 22500 | 22500 | 22500 | 22500 | 98 |
| 330 | 20230627 | 132100 | 6008102500 | 22450 | 22500 | 22500 | 22450 | 158 |
| 331 | 20230627 | 132000 | 6004554950 | 22450 | 22450 | 22500 | 22450 | 370 |
| 332 | 20230627 | 131900 | 5996241850 | 22500 | 22400 | 22500 | 22400 | 200 |
| 333 | 20230627 | 131800 | 5991751550 | 22450 | 22400 | 22450 | 22400 | 2605 |
| 334 | 20230627 | 131700 | 5933351800 | 22400 | 22400 | 22400 | 22350 | 347 |
| 335 | 20230627 | 131600 | 5925595000 | 22400 | 22400 | 22400 | 22350 | 338 |
| 336 | 20230627 | 131500 | 5918034350 | 22400 | 22400 | 22400 | 22350 | 391 |
| 337 | 20230627 | 131400 | 5909280950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 338 | 20230627 | 131300 | 5909280950 | 22400 | 22400 | 22400 | 22350 | 543 |
| 339 | 20230627 | 131200 | 5897142250 | 22350 | 22300 | 22350 | 22300 | 1635 |
| 340 | 20230627 | 131100 | 5860600050 | 22350 | 22300 | 22350 | 22300 | 101 |
| 341 | 20230627 | 131000 | 5858347700 | 22350 | 22300 | 22350 | 22300 | 121 |
| 342 | 20230627 | 130900 | 5855648900 | 22350 | 22350 | 22350 | 22300 | 193 |
| 343 | 20230627 | 130800 | 5851340350 | 22350 | 22300 | 22350 | 22300 | 304 |
| 344 | 20230627 | 130700 | 5844560950 | 22350 | 22350 | 22350 | 22300 | 244 |
| 345 | 20230627 | 130600 | 5839119400 | 22350 | 22350 | 22350 | 22300 | 265 |
| 346 | 20230627 | 130500 | 5833207550 | 22350 | 22300 | 22350 | 22300 | 16 |
| 347 | 20230627 | 130400 | 5832850000 | 22300 | 22300 | 22350 | 22300 | 189 |
| 348 | 20230627 | 130300 | 5828635100 | 22350 | 22300 | 22350 | 22300 | 685 |
| 349 | 20230627 | 130200 | 5813346850 | 22350 | 22350 | 22350 | 22350 | 204 |
| 350 | 20230627 | 130100 | 5808787450 | 22350 | 22350 | 22350 | 22300 | 453 |
| 351 | 20230627 | 130000 | 5798685100 | 22300 | 22300 | 22300 | 22300 | 612 |
| 352 | 20230627 | 125900 | 5785037500 | 22350 | 22350 | 22350 | 22300 | 731 |
| 353 | 20230627 | 125800 | 5768733400 | 22350 | 22300 | 22350 | 22300 | 2 |
| 354 | 20230627 | 125700 | 5768688750 | 22300 | 22300 | 22300 | 22300 | 100 |
| 355 | 20230627 | 125600 | 5766458750 | 22300 | 22300 | 22350 | 22300 | 212 |
| 356 | 20230627 | 125500 | 5761731100 | 22300 | 22300 | 22300 | 22300 | 202 |
| 357 | 20230627 | 125400 | 5757226500 | 22300 | 22300 | 22300 | 22300 | 199 |
| 358 | 20230627 | 125300 | 5752788800 | 22300 | 22300 | 22300 | 22300 | 358 |
| 359 | 20230627 | 125200 | 5744805400 | 22300 | 22300 | 22300 | 22300 | 100 |
| 360 | 20230627 | 125100 | 5742575400 | 22300 | 22300 | 22300 | 22300 | 100 |
| 361 | 20230627 | 125000 | 5740345400 | 22350 | 22350 | 22350 | 22300 | 240 |
| 362 | 20230627 | 124900 | 5734986950 | 22350 | 22300 | 22350 | 22300 | 320 |
| 363 | 20230627 | 124800 | 5727850900 | 22300 | 22350 | 22350 | 22300 | 155 |
| 364 | 20230627 | 124700 | 5724387850 | 22300 | 22350 | 22350 | 22300 | 276 |
| 365 | 20230627 | 124600 | 5718227700 | 22300 | 22350 | 22350 | 22300 | 351 |
| 366 | 20230627 | 124500 | 5710399650 | 22300 | 22300 | 22350 | 22300 | 130 |
| 367 | 20230627 | 124400 | 5707499250 | 22350 | 22300 | 22350 | 22300 | 135 |
| 368 | 20230627 | 124300 | 5704488550 | 22300 | 22300 | 22300 | 22300 | 570 |
| 369 | 20230627 | 124200 | 5691777550 | 22300 | 22300 | 22300 | 22300 | 317 |
| 370 | 20230627 | 124100 | 5684708450 | 22350 | 22300 | 22350 | 22300 | 23 |
| 371 | 20230627 | 124000 | 5684195400 | 22350 | 22300 | 22350 | 22300 | 1325 |
| 372 | 20230627 | 123900 | 5654647800 | 22350 | 22300 | 22350 | 22300 | 315 |
| 373 | 20230627 | 123800 | 5647623100 | 22250 | 22300 | 22350 | 22250 | 906 |
| 374 | 20230627 | 123700 | 5627401850 | 22300 | 22300 | 22300 | 22250 | 3696 |
| 375 | 20230627 | 123600 | 5544986050 | 22300 | 22250 | 22300 | 22250 | 144 |
| 376 | 20230627 | 123500 | 5541780900 | 22250 | 22300 | 22300 | 22250 | 319 |
| 377 | 20230627 | 123400 | 5534683050 | 22250 | 22300 | 22300 | 22250 | 158 |
| 378 | 20230627 | 123300 | 5531162650 | 22250 | 22300 | 22300 | 22250 | 743 |
| 379 | 20230627 | 123200 | 5514607800 | 22300 | 22250 | 22300 | 22250 | 420 |
| 380 | 20230627 | 123100 | 5505262700 | 22300 | 22300 | 22300 | 22300 | 254 |
| 381 | 20230627 | 123000 | 5499598500 | 22300 | 22250 | 22300 | 22250 | 574 |
| 382 | 20230627 | 122900 | 5486824350 | 22300 | 22300 | 22300 | 22250 | 249 |
| 383 | 20230627 | 122800 | 5481272850 | 22300 | 22300 | 22300 | 22250 | 192 |
| 384 | 20230627 | 122700 | 5476996250 | 22300 | 22300 | 22300 | 22300 | 60 |
| 385 | 20230627 | 122600 | 5475658250 | 22250 | 22300 | 22300 | 22250 | 430 |
| 386 | 20230627 | 122500 | 5466079750 | 22300 | 22250 | 22300 | 22250 | 926 |
| 387 | 20230627 | 122400 | 5445445800 | 22300 | 22300 | 22300 | 22250 | 211 |
| 388 | 20230627 | 122300 | 5440740750 | 22300 | 22300 | 22300 | 22250 | 481 |
| 389 | 20230627 | 122200 | 5430035000 | 22300 | 22300 | 22300 | 22250 | 71 |
| 390 | 20230627 | 122100 | 5428454700 | 22250 | 22300 | 22300 | 22250 | 1024 |
| 391 | 20230627 | 122000 | 5405670250 | 22250 | 22250 | 22300 | 22250 | 288 |
| 392 | 20230627 | 121900 | 5399259750 | 22300 | 22300 | 22300 | 22300 | 119 |
| 393 | 20230627 | 121800 | 5396606050 | 22300 | 22300 | 22300 | 22250 | 353 |
| 394 | 20230627 | 121700 | 5388749950 | 22250 | 22300 | 22300 | 22250 | 44 |
| 395 | 20230627 | 121600 | 5387770900 | 22250 | 22250 | 22300 | 22250 | 221 |
| 396 | 20230627 | 121500 | 5382853200 | 22250 | 22250 | 22250 | 22250 | 171 |
| 397 | 20230627 | 121400 | 5379048450 | 22250 | 22300 | 22300 | 22250 | 212 |
| 398 | 20230627 | 121300 | 5374325850 | 22300 | 22300 | 22300 | 22250 | 240 |
| 399 | 20230627 | 121200 | 5368979400 | 22300 | 22300 | 22300 | 22300 | 337 |
| 400 | 20230627 | 121100 | 5361464300 | 22300 | 22300 | 22300 | 22250 | 242 |
| 401 | 20230627 | 121000 | 5356072750 | 22300 | 22250 | 22300 | 22250 | 121 |
| 402 | 20230627 | 120900 | 5353380450 | 22300 | 22350 | 22350 | 22250 | 1782 |
| 403 | 20230627 | 120800 | 5313643050 | 22350 | 22300 | 22350 | 22300 | 190 |
| 404 | 20230627 | 120700 | 5309405950 | 22350 | 22300 | 22350 | 22300 | 370 |
| 405 | 20230627 | 120600 | 5301154850 | 22250 | 22300 | 22300 | 22250 | 237 |
| 406 | 20230627 | 120500 | 5295880500 | 22300 | 22250 | 22300 | 22250 | 391 |
| 407 | 20230627 | 120400 | 5287176750 | 22300 | 22250 | 22300 | 22250 | 332 |
| 408 | 20230627 | 120300 | 5279789050 | 22250 | 22250 | 22250 | 22250 | 113 |
| 409 | 20230627 | 120200 | 5277274800 | 22250 | 22300 | 22300 | 22250 | 403 |
| 410 | 20230627 | 120100 | 5268292900 | 22300 | 22300 | 22300 | 22250 | 387 |
| 411 | 20230627 | 120000 | 5259679000 | 22250 | 22300 | 22300 | 22250 | 365 |
| 412 | 20230627 | 115900 | 5251557500 | 22300 | 22300 | 22300 | 22250 | 597 |
| 413 | 20230627 | 115800 | 5238262700 | 22300 | 22250 | 22300 | 22250 | 2241 |
| 414 | 20230627 | 115700 | 5188395400 | 22250 | 22300 | 22300 | 22250 | 612 |
| 415 | 20230627 | 115600 | 5174752800 | 22300 | 22300 | 22300 | 22300 | 281 |
| 416 | 20230627 | 115500 | 5168486500 | 22300 | 22300 | 22300 | 22300 | 80 |
| 417 | 20230627 | 115400 | 5166702500 | 22300 | 22300 | 22300 | 22250 | 1484 |
| 418 | 20230627 | 115300 | 5133614300 | 22300 | 22300 | 22300 | 22250 | 10136 |
| 419 | 20230627 | 115200 | 4907593250 | 22300 | 22300 | 22300 | 22300 | 1001 |
| 420 | 20230627 | 115100 | 4885270950 | 22300 | 22350 | 22350 | 22300 | 996 |
| 421 | 20230627 | 115000 | 4863059200 | 22300 | 22300 | 22350 | 22300 | 226 |
| 422 | 20230627 | 114900 | 4858019150 | 22350 | 22300 | 22350 | 22300 | 306 |
| 423 | 20230627 | 114800 | 4851185050 | 22350 | 22300 | 22350 | 22300 | 41 |
| 424 | 20230627 | 114700 | 4850270700 | 22300 | 22350 | 22350 | 22300 | 353 |
| 425 | 20230627 | 114600 | 4842386650 | 22350 | 22400 | 22400 | 22350 | 121 |
| 426 | 20230627 | 114500 | 4839681850 | 22350 | 22400 | 22400 | 22350 | 172 |
| 427 | 20230627 | 114400 | 4835834050 | 22400 | 22300 | 22400 | 22300 | 430 |
| 428 | 20230627 | 114300 | 4826230050 | 22350 | 22350 | 22350 | 22350 | 417 |
| 429 | 20230627 | 114200 | 4816910100 | 22350 | 22350 | 22350 | 22350 | 200 |
| 430 | 20230627 | 114100 | 4812440100 | 22400 | 22400 | 22400 | 22350 | 13 |
| 431 | 20230627 | 114000 | 4812148950 | 22400 | 22350 | 22400 | 22350 | 1398 |
| 432 | 20230627 | 113900 | 4780900850 | 22400 | 22400 | 22400 | 22350 | 142 |
| 433 | 20230627 | 113800 | 4777726050 | 22400 | 22400 | 22400 | 22350 | 298 |
| 434 | 20230627 | 113700 | 4771058200 | 22400 | 22350 | 22400 | 22350 | 206 |
| 435 | 20230627 | 113600 | 4766454000 | 22350 | 22400 | 22400 | 22350 | 384 |
| 436 | 20230627 | 113500 | 4757870850 | 22400 | 22400 | 22400 | 22350 | 168 |
| 437 | 20230627 | 113400 | 4754113400 | 22400 | 22450 | 22450 | 22350 | 538 |
| 438 | 20230627 | 113300 | 4742069400 | 22400 | 22450 | 22450 | 22400 | 3149 |
| 439 | 20230627 | 113200 | 4671386850 | 22450 | 22450 | 22500 | 22450 | 8 |
| 440 | 20230627 | 113100 | 4671207200 | 22450 | 22450 | 22450 | 22400 | 254 |
| 441 | 20230627 | 113000 | 4665505250 | 22450 | 22400 | 22450 | 22400 | 272 |
| 442 | 20230627 | 112900 | 4659409400 | 22500 | 22400 | 22500 | 22400 | 314 |
| 443 | 20230627 | 112800 | 4652367400 | 22400 | 22450 | 22450 | 22400 | 368 |
| 444 | 20230627 | 112700 | 4644110900 | 22500 | 22450 | 22500 | 22450 | 510 |
| 445 | 20230627 | 112600 | 4632661350 | 22450 | 22450 | 22450 | 22450 | 488 |
| 446 | 20230627 | 112500 | 4621705750 | 22400 | 22450 | 22450 | 22400 | 115 |
| 447 | 20230627 | 112400 | 4619126200 | 22500 | 22450 | 22500 | 22400 | 426 |
| 448 | 20230627 | 112300 | 4609570450 | 22450 | 22450 | 22450 | 22400 | 821 |
| 449 | 20230627 | 112200 | 4591149550 | 22450 | 22350 | 22450 | 22350 | 408 |
| 450 | 20230627 | 112100 | 4582009150 | 22350 | 22400 | 22400 | 22350 | 102 |
| 451 | 20230627 | 112000 | 4579729350 | 22350 | 22400 | 22400 | 22350 | 275 |
| 452 | 20230627 | 111900 | 4573580500 | 22400 | 22350 | 22400 | 22350 | 479 |
| 453 | 20230627 | 111800 | 4562866700 | 22350 | 22350 | 22400 | 22350 | 174 |
| 454 | 20230627 | 111700 | 4558974650 | 22400 | 22450 | 22450 | 22350 | 1429 |
| 455 | 20230627 | 111600 | 4526965300 | 22450 | 22400 | 22450 | 22400 | 726 |
| 456 | 20230627 | 111500 | 4510702800 | 22450 | 22400 | 22450 | 22400 | 67 |
| 457 | 20230627 | 111400 | 4509199200 | 22400 | 22450 | 22450 | 22400 | 351 |
| 458 | 20230627 | 111300 | 4501326400 | 22450 | 22400 | 22450 | 22400 | 367 |
| 459 | 20230627 | 111200 | 4493105550 | 22450 | 22400 | 22450 | 22400 | 223 |
| 460 | 20230627 | 111100 | 4488110000 | 22450 | 22450 | 22450 | 22450 | 2748 |
| 461 | 20230627 | 111000 | 4426417400 | 22500 | 22500 | 22500 | 22450 | 913 |
| 462 | 20230627 | 110900 | 4405915800 | 22500 | 22500 | 22500 | 22450 | 1081 |
| 463 | 20230627 | 110800 | 4381598300 | 22500 | 22450 | 22500 | 22450 | 433 |
| 464 | 20230627 | 110700 | 4371876700 | 22450 | 22550 | 22550 | 22450 | 346 |
| 465 | 20230627 | 110600 | 4364096100 | 22500 | 22500 | 22550 | 22500 | 235 |
| 466 | 20230627 | 110500 | 4358808400 | 22500 | 22500 | 22550 | 22500 | 598 |
| 467 | 20230627 | 110400 | 4345350950 | 22500 | 22500 | 22550 | 22450 | 693 |
| 468 | 20230627 | 110300 | 4329754550 | 22500 | 22550 | 22550 | 22500 | 1242 |
| 469 | 20230627 | 110200 | 4301804800 | 22500 | 22550 | 22550 | 22500 | 750 |
| 470 | 20230627 | 110100 | 4284897300 | 22550 | 22500 | 22550 | 22500 | 898 |
| 471 | 20230627 | 110000 | 4264668750 | 22550 | 22500 | 22550 | 22500 | 990 |
| 472 | 20230627 | 105900 | 4242390450 | 22500 | 22450 | 22500 | 22450 | 2486 |
| 473 | 20230627 | 105800 | 4186544800 | 22450 | 22400 | 22450 | 22400 | 315 |
| 474 | 20230627 | 105700 | 4179485500 | 22400 | 22400 | 22450 | 22400 | 508 |
| 475 | 20230627 | 105600 | 4168106150 | 22400 | 22450 | 22450 | 22400 | 513 |
| 476 | 20230627 | 105500 | 4156594850 | 22450 | 22400 | 22450 | 22400 | 472 |
| 477 | 20230627 | 105400 | 4146004000 | 22450 | 22450 | 22450 | 22400 | 457 |
| 478 | 20230627 | 105300 | 4135749350 | 22450 | 22450 | 22450 | 22400 | 129 |
| 479 | 20230627 | 105200 | 4132858850 | 22450 | 22450 | 22450 | 22400 | 1285 |
| 480 | 20230627 | 105100 | 4104015600 | 22450 | 22400 | 22450 | 22400 | 1000 |
| 481 | 20230627 | 105000 | 4081609350 | 22400 | 22450 | 22450 | 22400 | 383 |
| 482 | 20230627 | 104900 | 4073023100 | 22450 | 22400 | 22450 | 22400 | 142 |
| 483 | 20230627 | 104800 | 4069836900 | 22400 | 22400 | 22450 | 22400 | 4675 |
| 484 | 20230627 | 104700 | 3965116850 | 22350 | 22350 | 22400 | 22350 | 373 |
| 485 | 20230627 | 104600 | 3956780250 | 22350 | 22400 | 22400 | 22350 | 121 |
| 486 | 20230627 | 104500 | 3954075350 | 22350 | 22350 | 22400 | 22350 | 2138 |
| 487 | 20230627 | 104400 | 3906283550 | 22350 | 22400 | 22400 | 22350 | 662 |
| 488 | 20230627 | 104300 | 3891472050 | 22400 | 22350 | 22400 | 22350 | 370 |
| 489 | 20230627 | 104200 | 3883202100 | 22350 | 22400 | 22400 | 22350 | 460 |
| 490 | 20230627 | 104100 | 3872920500 | 22400 | 22450 | 22450 | 22400 | 3795 |
| 491 | 20230627 | 104000 | 3787910950 | 22400 | 22450 | 22450 | 22400 | 659 |
| 492 | 20230627 | 103900 | 3773137900 | 22450 | 22400 | 22450 | 22350 | 1642 |
| 493 | 20230627 | 103800 | 3736353850 | 22400 | 22400 | 22400 | 22350 | 1221 |
| 494 | 20230627 | 103700 | 3709008550 | 22400 | 22350 | 22400 | 22300 | 1918 |
| 495 | 20230627 | 103600 | 3666143600 | 22300 | 22350 | 22400 | 22300 | 1667 |
| 496 | 20230627 | 103500 | 3628895250 | 22350 | 22300 | 22350 | 22300 | 414 |
| 497 | 20230627 | 103400 | 3619648550 | 22300 | 22300 | 22350 | 22300 | 233 |
| 498 | 20230627 | 103300 | 3614451000 | 22350 | 22300 | 22350 | 22250 | 2141 |
| 499 | 20230627 | 103200 | 3566718550 | 22300 | 22200 | 22350 | 22200 | 3754 |
| 500 | 20230627 | 103100 | 3483157800 | 22200 | 22250 | 22250 | 22200 | 776 |
| 501 | 20230627 | 103000 | 3465913500 | 22250 | 22200 | 22250 | 22200 | 922 |
| 502 | 20230627 | 102900 | 3445410650 | 22250 | 22200 | 22250 | 22200 | 962 |
| 503 | 20230627 | 102800 | 3424022500 | 22200 | 22250 | 22250 | 22200 | 431 |
| 504 | 20230627 | 102700 | 3414451350 | 22200 | 22200 | 22250 | 22200 | 1520 |
| 505 | 20230627 | 102600 | 3380662000 | 22200 | 22250 | 22250 | 22200 | 340 |
| 506 | 20230627 | 102500 | 3373107500 | 22250 | 22200 | 22250 | 22200 | 917 |
| 507 | 20230627 | 102400 | 3352714800 | 22200 | 22250 | 22250 | 22200 | 381 |
| 508 | 20230627 | 102300 | 3344242800 | 22250 | 22250 | 22250 | 22250 | 3512 |
| 509 | 20230627 | 102200 | 3266100800 | 22250 | 22250 | 22300 | 22250 | 51 |
| 510 | 20230627 | 102100 | 3264965050 | 22300 | 22300 | 22300 | 22250 | 180 |
| 511 | 20230627 | 102000 | 3260956200 | 22300 | 22250 | 22300 | 22250 | 1429 |
| 512 | 20230627 | 101900 | 3229156550 | 22250 | 22250 | 22250 | 22250 | 210 |
| 513 | 20230627 | 101800 | 3224484050 | 22250 | 22250 | 22250 | 22250 | 167 |
| 514 | 20230627 | 101700 | 3220768300 | 22300 | 22250 | 22300 | 22250 | 138 |
| 515 | 20230627 | 101600 | 3217691000 | 22250 | 22350 | 22350 | 22250 | 1494 |
| 516 | 20230627 | 101500 | 3184392950 | 22300 | 22300 | 22350 | 22300 | 788 |
| 517 | 20230627 | 101400 | 3166814000 | 22300 | 22350 | 22350 | 22300 | 1037 |
| 518 | 20230627 | 101300 | 3143673350 | 22300 | 22300 | 22350 | 22300 | 1903 |
| 519 | 20230627 | 101200 | 3101227850 | 22350 | 22300 | 22350 | 22300 | 2085 |
| 520 | 20230627 | 101100 | 3054730750 | 22350 | 22350 | 22350 | 22300 | 135 |
| 521 | 20230627 | 101000 | 3051718500 | 22350 | 22300 | 22350 | 22300 | 325 |
| 522 | 20230627 | 100900 | 3044468200 | 22300 | 22350 | 22350 | 22300 | 912 |
| 523 | 20230627 | 100800 | 3024116400 | 22350 | 22300 | 22350 | 22250 | 2384 |
| 524 | 20230627 | 100700 | 2970958150 | 22250 | 22300 | 22300 | 22250 | 430 |
| 525 | 20230627 | 100600 | 2961389150 | 22250 | 22250 | 22300 | 22250 | 900 |
| 526 | 20230627 | 100500 | 2941357600 | 22250 | 22300 | 22300 | 22250 | 365 |
| 527 | 20230627 | 100400 | 2933218850 | 22300 | 22350 | 22350 | 22300 | 1450 |
| 528 | 20230627 | 100300 | 2900883250 | 22350 | 22350 | 22350 | 22300 | 202 |
| 529 | 20230627 | 100200 | 2896374100 | 22350 | 22300 | 22350 | 22300 | 252 |
| 530 | 20230627 | 100100 | 2890752550 | 22300 | 22250 | 22300 | 22250 | 365 |
| 531 | 20230627 | 100000 | 2882613450 | 22250 | 22200 | 22300 | 22200 | 1243 |
| 532 | 20230627 | 095900 | 2854969850 | 22250 | 22200 | 22250 | 22200 | 1684 |
| 533 | 20230627 | 095800 | 2817549950 | 22250 | 22200 | 22250 | 22200 | 1345 |
| 534 | 20230627 | 095700 | 2787639850 | 22300 | 22200 | 22300 | 22200 | 3304 |
| 535 | 20230627 | 095600 | 2714133200 | 22200 | 22250 | 22300 | 22200 | 3549 |
| 536 | 20230627 | 095500 | 2635171200 | 22250 | 22300 | 22300 | 22250 | 3224 |
| 537 | 20230627 | 095400 | 2563329300 | 22300 | 22300 | 22300 | 22300 | 1121 |
| 538 | 20230627 | 095300 | 2538331000 | 22300 | 22350 | 22350 | 22250 | 1914 |
| 539 | 20230627 | 095200 | 2495647750 | 22350 | 22300 | 22350 | 22300 | 421 |
| 540 | 20230627 | 095100 | 2486258900 | 22350 | 22350 | 22350 | 22350 | 266 |
| 541 | 20230627 | 095000 | 2480313800 | 22350 | 22300 | 22350 | 22250 | 1405 |
| 542 | 20230627 | 094900 | 2448990100 | 22250 | 22300 | 22300 | 22250 | 97 |
| 543 | 20230627 | 094800 | 2446830550 | 22250 | 22300 | 22300 | 22250 | 653 |
| 544 | 20230627 | 094700 | 2432284500 | 22300 | 22300 | 22300 | 22250 | 145 |
| 545 | 20230627 | 094600 | 2429056050 | 22250 | 22250 | 22300 | 22250 | 370 |
| 546 | 20230627 | 094500 | 2420817950 | 22300 | 22250 | 22300 | 22250 | 1079 |
| 547 | 20230627 | 094400 | 2396806200 | 22300 | 22250 | 22300 | 22250 | 326 |
| 548 | 20230627 | 094300 | 2389552200 | 22300 | 22250 | 22300 | 22250 | 755 |
| 549 | 20230627 | 094200 | 2372727300 | 22300 | 22250 | 22300 | 22250 | 2365 |
| 550 | 20230627 | 094100 | 2320093450 | 22250 | 22250 | 22300 | 22250 | 561 |
| 551 | 20230627 | 094000 | 2307605250 | 22250 | 22250 | 22300 | 22250 | 1092 |
| 552 | 20230627 | 093900 | 2283278650 | 22300 | 22250 | 22300 | 22250 | 255 |
| 553 | 20230627 | 093800 | 2277596350 | 22300 | 22350 | 22350 | 22300 | 2604 |
| 554 | 20230627 | 093700 | 2219519450 | 22350 | 22300 | 22350 | 22300 | 102 |
| 555 | 20230627 | 093600 | 2217243400 | 22300 | 22300 | 22350 | 22300 | 494 |
| 556 | 20230627 | 093500 | 2206223750 | 22350 | 22350 | 22400 | 22300 | 3047 |
| 557 | 20230627 | 093400 | 2138210850 | 22350 | 22350 | 22400 | 22350 | 354 |
| 558 | 20230627 | 093300 | 2130298300 | 22400 | 22400 | 22400 | 22350 | 656 |
| 559 | 20230627 | 093200 | 2115610500 | 22400 | 22350 | 22400 | 22300 | 2010 |
| 560 | 20230627 | 093100 | 2070680000 | 22350 | 22400 | 22400 | 22300 | 5597 |
| 561 | 20230627 | 093000 | 1945721750 | 22400 | 22400 | 22400 | 22350 | 383 |
| 562 | 20230627 | 092900 | 1937151500 | 22400 | 22400 | 22400 | 22350 | 652 |
| 563 | 20230627 | 092800 | 1922560150 | 22400 | 22350 | 22400 | 22350 | 185 |
| 564 | 20230627 | 092700 | 1918418100 | 22400 | 22400 | 22400 | 22350 | 796 |
| 565 | 20230627 | 092600 | 1900605100 | 22400 | 22300 | 22400 | 22300 | 514 |
| 566 | 20230627 | 092500 | 1889103850 | 22350 | 22350 | 22350 | 22300 | 679 |
| 567 | 20230627 | 092400 | 1873938650 | 22350 | 22350 | 22350 | 22300 | 417 |
| 568 | 20230627 | 092300 | 1864638900 | 22300 | 22300 | 22350 | 22300 | 2108 |
| 569 | 20230627 | 092200 | 1817624700 | 22300 | 22400 | 22400 | 22300 | 913 |
| 570 | 20230627 | 092100 | 1797249600 | 22400 | 22450 | 22450 | 22350 | 4318 |
| 571 | 20230627 | 092000 | 1700618700 | 22450 | 22500 | 22500 | 22450 | 934 |
| 572 | 20230627 | 091900 | 1679650150 | 22500 | 22450 | 22500 | 22450 | 858 |
| 573 | 20230627 | 091800 | 1660381000 | 22450 | 22450 | 22500 | 22400 | 1745 |
| 574 | 20230627 | 091700 | 1621222550 | 22450 | 22450 | 22450 | 22400 | 854 |
| 575 | 20230627 | 091600 | 1602085050 | 22400 | 22450 | 22450 | 22400 | 976 |
| 576 | 20230627 | 091500 | 1580186650 | 22450 | 22400 | 22450 | 22400 | 797 |
| 577 | 20230627 | 091400 | 1562320650 | 22400 | 22500 | 22500 | 22400 | 2553 |
| 578 | 20230627 | 091300 | 1505047600 | 22500 | 22450 | 22500 | 22450 | 937 |
| 579 | 20230627 | 091200 | 1483972750 | 22450 | 22350 | 22450 | 22300 | 3935 |
| 580 | 20230627 | 091100 | 1395900550 | 22350 | 22350 | 22350 | 22300 | 2665 |
| 581 | 20230627 | 091000 | 1336348500 | 22350 | 22300 | 22400 | 22300 | 738 |
| 582 | 20230627 | 090900 | 1319856250 | 22300 | 22300 | 22300 | 22250 | 1817 |
| 583 | 20230627 | 090800 | 1279339950 | 22300 | 22250 | 22300 | 22200 | 2992 |
| 584 | 20230627 | 090700 | 1212759300 | 22250 | 22150 | 22250 | 22150 | 2559 |
| 585 | 20230627 | 090600 | 1155945900 | 22150 | 22100 | 22200 | 22100 | 4497 |
| 586 | 20230627 | 090500 | 1056399400 | 22100 | 22200 | 22200 | 22100 | 6445 |
| 587 | 20230627 | 090400 | 913639950 | 22200 | 22200 | 22250 | 22150 | 4479 |
| 588 | 20230627 | 090300 | 814146100 | 22200 | 22350 | 22350 | 22150 | 13650 |
| 589 | 20230627 | 090200 | 510697050 | 22300 | 22450 | 22450 | 22300 | 11815 |
| 590 | 20230627 | 090100 | 246352900 | 22450 | 22450 | 22450 | 22350 | 1842 |
| 591 | 20230627 | 090000 | 205080900 | 22400 | 22400 | 22450 | 22350 | 8731 |