34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 193000 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 36342 |
| 3 | 20230627 | 192900 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 4 | 20230627 | 192800 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 5 | 20230627 | 192700 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 6 | 20230627 | 192600 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 7 | 20230627 | 192500 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 8 | 20230627 | 192400 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 9 | 20230627 | 192300 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 10 | 20230627 | 192200 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 11 | 20230627 | 192100 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 12 | 20230627 | 192000 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 13 | 20230627 | 191900 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 14 | 20230627 | 191800 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 15 | 20230627 | 191700 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 16 | 20230627 | 191600 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 17 | 20230627 | 191500 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 18 | 20230627 | 191400 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 19 | 20230627 | 191300 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 20 | 20230627 | 191200 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 21 | 20230627 | 191100 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 22 | 20230627 | 191000 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 23 | 20230627 | 190900 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 24 | 20230627 | 190800 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 25 | 20230627 | 190700 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 26 | 20230627 | 190600 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 27 | 20230627 | 190500 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 28 | 20230627 | 190400 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 29 | 20230627 | 190300 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 30 | 20230627 | 190200 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 31 | 20230627 | 190100 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 32 | 20230627 | 190000 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 36342 |
| 33 | 20230627 | 185900 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 34 | 20230627 | 185800 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 35 | 20230627 | 185700 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 36 | 20230627 | 185600 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 37 | 20230627 | 185500 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 38 | 20230627 | 185400 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 39 | 20230627 | 185300 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 40 | 20230627 | 185200 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 41 | 20230627 | 185100 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 42 | 20230627 | 185000 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 43 | 20230627 | 184900 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 44 | 20230627 | 184800 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 45 | 20230627 | 184700 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 46 | 20230627 | 184600 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 47 | 20230627 | 184500 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 48 | 20230627 | 184400 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 49 | 20230627 | 184300 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 50 | 20230627 | 184200 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 51 | 20230627 | 184100 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 52 | 20230627 | 184000 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 53 | 20230627 | 183900 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 54 | 20230627 | 183800 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 55 | 20230627 | 183700 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 56 | 20230627 | 183600 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 57 | 20230627 | 183500 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 58 | 20230627 | 183400 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 59 | 20230627 | 183300 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 60 | 20230627 | 183200 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 61 | 20230627 | 183100 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 62 | 20230627 | 183000 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 36342 |
| 63 | 20230627 | 182900 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 64 | 20230627 | 182800 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 65 | 20230627 | 182700 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 66 | 20230627 | 182600 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 67 | 20230627 | 182500 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 68 | 20230627 | 182400 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 69 | 20230627 | 182300 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 70 | 20230627 | 182200 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 71 | 20230627 | 182100 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 72 | 20230627 | 182000 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 73 | 20230627 | 181900 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 74 | 20230627 | 181800 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 75 | 20230627 | 181700 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 76 | 20230627 | 181600 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 77 | 20230627 | 181500 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 78 | 20230627 | 181400 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 79 | 20230627 | 181300 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 80 | 20230627 | 181200 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 81 | 20230627 | 181100 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 82 | 20230627 | 181000 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 83 | 20230627 | 180900 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 84 | 20230627 | 180800 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 85 | 20230627 | 180700 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 86 | 20230627 | 180600 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 87 | 20230627 | 180500 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 88 | 20230627 | 180400 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 89 | 20230627 | 180300 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 90 | 20230627 | 180200 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 91 | 20230627 | 180100 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 92 | 20230627 | 180000 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 36342 |
| 93 | 20230627 | 175900 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 94 | 20230627 | 175800 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 95 | 20230627 | 175700 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 96 | 20230627 | 175600 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 97 | 20230627 | 175500 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 98 | 20230627 | 175400 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 99 | 20230627 | 175300 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 100 | 20230627 | 175200 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 101 | 20230627 | 175100 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 102 | 20230627 | 175000 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 103 | 20230627 | 174900 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 104 | 20230627 | 174800 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 105 | 20230627 | 174700 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 106 | 20230627 | 174600 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 107 | 20230627 | 174500 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 108 | 20230627 | 174400 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 109 | 20230627 | 174300 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 110 | 20230627 | 174200 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 111 | 20230627 | 174100 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 112 | 20230627 | 174000 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 113 | 20230627 | 173900 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 114 | 20230627 | 173800 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 115 | 20230627 | 173700 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 116 | 20230627 | 173600 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 117 | 20230627 | 173500 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 118 | 20230627 | 173400 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 119 | 20230627 | 173300 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 120 | 20230627 | 173200 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 121 | 20230627 | 173100 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 122 | 20230627 | 173000 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 36342 |
| 123 | 20230627 | 172900 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 124 | 20230627 | 172800 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 125 | 20230627 | 172700 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 126 | 20230627 | 172600 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 127 | 20230627 | 172500 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 128 | 20230627 | 172400 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 129 | 20230627 | 172300 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 130 | 20230627 | 172200 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 131 | 20230627 | 172100 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 132 | 20230627 | 172000 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 133 | 20230627 | 171900 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 134 | 20230627 | 171800 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 135 | 20230627 | 171700 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 136 | 20230627 | 171600 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 137 | 20230627 | 171500 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 138 | 20230627 | 171400 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 139 | 20230627 | 171300 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 140 | 20230627 | 171200 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 141 | 20230627 | 171100 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 142 | 20230627 | 171000 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 143 | 20230627 | 170900 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 144 | 20230627 | 170800 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 145 | 20230627 | 170700 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 146 | 20230627 | 170600 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 147 | 20230627 | 170500 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 148 | 20230627 | 170400 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 149 | 20230627 | 170300 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 150 | 20230627 | 170200 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 151 | 20230627 | 170100 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 152 | 20230627 | 170000 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 36342 |
| 153 | 20230627 | 165900 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 154 | 20230627 | 165800 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 155 | 20230627 | 165700 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 156 | 20230627 | 165600 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 157 | 20230627 | 165500 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 158 | 20230627 | 165400 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 159 | 20230627 | 165300 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 160 | 20230627 | 165200 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 161 | 20230627 | 165100 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 162 | 20230627 | 165000 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 163 | 20230627 | 164900 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 164 | 20230627 | 164800 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 165 | 20230627 | 164700 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 166 | 20230627 | 164600 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 167 | 20230627 | 164500 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 168 | 20230627 | 164400 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 169 | 20230627 | 164300 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 170 | 20230627 | 164200 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 171 | 20230627 | 164100 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 172 | 20230627 | 164000 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 173 | 20230627 | 163900 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 174 | 20230627 | 163800 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 175 | 20230627 | 163700 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 176 | 20230627 | 163600 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 177 | 20230627 | 163500 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 178 | 20230627 | 163400 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 179 | 20230627 | 163300 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 180 | 20230627 | 163200 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 181 | 20230627 | 163100 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 182 | 20230627 | 163000 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 36342 |
| 183 | 20230627 | 162900 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 184 | 20230627 | 162800 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 185 | 20230627 | 162700 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 186 | 20230627 | 162600 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 187 | 20230627 | 162500 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 188 | 20230627 | 162400 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 189 | 20230627 | 162300 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 190 | 20230627 | 162200 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 191 | 20230627 | 162100 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 192 | 20230627 | 162000 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 193 | 20230627 | 161900 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 194 | 20230627 | 161800 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 195 | 20230627 | 161700 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 196 | 20230627 | 161600 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 197 | 20230627 | 161500 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 198 | 20230627 | 161400 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 199 | 20230627 | 161300 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 200 | 20230627 | 161200 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 201 | 20230627 | 161100 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 202 | 20230627 | 161000 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 203 | 20230627 | 160900 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 204 | 20230627 | 160800 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 205 | 20230627 | 160700 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 206 | 20230627 | 160600 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 207 | 20230627 | 160500 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 208 | 20230627 | 160400 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 209 | 20230627 | 160300 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 210 | 20230627 | 160200 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 211 | 20230627 | 160100 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 212 | 20230627 | 160000 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 36342 |
| 213 | 20230627 | 155900 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 214 | 20230627 | 155800 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 215 | 20230627 | 155700 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 216 | 20230627 | 155600 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 217 | 20230627 | 155500 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 218 | 20230627 | 155400 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 219 | 20230627 | 155300 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 220 | 20230627 | 155200 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 221 | 20230627 | 155100 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 222 | 20230627 | 155000 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 223 | 20230627 | 154900 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 224 | 20230627 | 154800 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 225 | 20230627 | 154700 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 226 | 20230627 | 154600 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 227 | 20230627 | 154500 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 228 | 20230627 | 154400 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 229 | 20230627 | 154300 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 230 | 20230627 | 154200 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 231 | 20230627 | 154100 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 232 | 20230627 | 154000 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 233 | 20230627 | 153900 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 234 | 20230627 | 153800 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 235 | 20230627 | 153700 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 236 | 20230627 | 153600 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 237 | 20230627 | 153500 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 238 | 20230627 | 153400 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 239 | 20230627 | 153300 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 240 | 20230627 | 153200 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 241 | 20230627 | 153100 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 242 | 20230627 | 153000 | 33333877300 | 21950 | 21950 | 21950 | 21950 | 72684 |
| 243 | 20230627 | 152900 | 32536170400 | 21950 | 21950 | 21950 | 21950 | 0 |
| 244 | 20230627 | 152800 | 32536170400 | 21950 | 21950 | 21950 | 21950 | 0 |
| 245 | 20230627 | 152700 | 32536170400 | 21950 | 21950 | 21950 | 21950 | 0 |
| 246 | 20230627 | 152600 | 32536170400 | 21950 | 21950 | 21950 | 21950 | 0 |
| 247 | 20230627 | 152500 | 32536170400 | 21950 | 21950 | 21950 | 21950 | 0 |
| 248 | 20230627 | 152400 | 32536170400 | 21950 | 21950 | 21950 | 21950 | 0 |
| 249 | 20230627 | 152300 | 32536170400 | 21950 | 21950 | 21950 | 21950 | 0 |
| 250 | 20230627 | 152200 | 32536170400 | 21950 | 21950 | 21950 | 21950 | 0 |
| 251 | 20230627 | 152100 | 32536170400 | 21950 | 21950 | 21950 | 21950 | 0 |
| 252 | 20230627 | 152000 | 32536170400 | 21950 | 21950 | 21950 | 21950 | 0 |
| 253 | 20230627 | 151900 | 32536170400 | 21950 | 21900 | 21950 | 21850 | 5128 |
| 254 | 20230627 | 151800 | 32423685700 | 21950 | 21900 | 21950 | 21850 | 5633 |
| 255 | 20230627 | 151700 | 32300289300 | 21900 | 21900 | 21900 | 21850 | 3991 |
| 256 | 20230627 | 151600 | 32212900200 | 21900 | 21900 | 21900 | 21850 | 1460 |
| 257 | 20230627 | 151500 | 32180968600 | 21900 | 21900 | 21900 | 21850 | 642 |
| 258 | 20230627 | 151400 | 32166922550 | 21850 | 21900 | 21900 | 21850 | 688 |
| 259 | 20230627 | 151300 | 32151868150 | 21850 | 21850 | 21900 | 21850 | 568 |
| 260 | 20230627 | 151200 | 32139443850 | 21900 | 21850 | 21900 | 21850 | 553 |
| 261 | 20230627 | 151100 | 32127340550 | 21850 | 21900 | 21900 | 21850 | 2134 |
| 262 | 20230627 | 151000 | 32080691200 | 21900 | 21850 | 21900 | 21850 | 3413 |
| 263 | 20230627 | 150900 | 32006069150 | 21900 | 21900 | 21900 | 21850 | 709 |
| 264 | 20230627 | 150800 | 31990559950 | 21850 | 21850 | 21900 | 21800 | 2529 |
| 265 | 20230627 | 150700 | 31935274900 | 21850 | 21850 | 21900 | 21850 | 2786 |
| 266 | 20230627 | 150600 | 31874373600 | 21850 | 21900 | 21900 | 21850 | 407 |
| 267 | 20230627 | 150500 | 31865468600 | 21900 | 21900 | 21900 | 21850 | 7737 |
| 268 | 20230627 | 150400 | 31696287150 | 21900 | 21900 | 21950 | 21850 | 4093 |
| 269 | 20230627 | 150300 | 31606693700 | 21900 | 21800 | 21900 | 21800 | 2679 |
| 270 | 20230627 | 150200 | 31548097150 | 21850 | 21850 | 21850 | 21800 | 6289 |
| 271 | 20230627 | 150100 | 31410686050 | 21800 | 21850 | 21850 | 21800 | 523 |
| 272 | 20230627 | 150000 | 31399267750 | 21850 | 21850 | 21850 | 21800 | 1017 |
| 273 | 20230627 | 145900 | 31377064700 | 21850 | 21850 | 21850 | 21800 | 916 |
| 274 | 20230627 | 145800 | 31357057350 | 21850 | 21800 | 21850 | 21800 | 2063 |
| 275 | 20230627 | 145700 | 31312058350 | 21850 | 21800 | 21850 | 21750 | 2534 |
| 276 | 20230627 | 145600 | 31256810150 | 21800 | 21800 | 21850 | 21750 | 970 |
| 277 | 20230627 | 145500 | 31235663150 | 21800 | 21800 | 21850 | 21750 | 2328 |
| 278 | 20230627 | 145400 | 31184908500 | 21800 | 21800 | 21800 | 21750 | 1033 |
| 279 | 20230627 | 145300 | 31162400500 | 21800 | 21800 | 21800 | 21750 | 586 |
| 280 | 20230627 | 145200 | 31149636850 | 21800 | 21800 | 21800 | 21750 | 358 |
| 281 | 20230627 | 145100 | 31141833350 | 21800 | 21800 | 21800 | 21750 | 639 |
| 282 | 20230627 | 145000 | 31127903550 | 21800 | 21800 | 21800 | 21750 | 2547 |
| 283 | 20230627 | 144900 | 31072399550 | 21800 | 21800 | 21800 | 21750 | 3681 |
| 284 | 20230627 | 144800 | 30992159050 | 21800 | 21750 | 21800 | 21750 | 1180 |
| 285 | 20230627 | 144700 | 30966437600 | 21750 | 21750 | 21800 | 21700 | 2481 |
| 286 | 20230627 | 144600 | 30912465300 | 21800 | 21800 | 21850 | 21750 | 2592 |
| 287 | 20230627 | 144500 | 30855973450 | 21800 | 21800 | 21800 | 21800 | 416 |
| 288 | 20230627 | 144400 | 30846904650 | 21800 | 21750 | 21800 | 21750 | 1020 |
| 289 | 20230627 | 144300 | 30824673750 | 21800 | 21800 | 21800 | 21750 | 9320 |
| 290 | 20230627 | 144200 | 30621644150 | 21800 | 21800 | 21800 | 21750 | 392 |
| 291 | 20230627 | 144100 | 30613101750 | 21800 | 21850 | 21850 | 21750 | 1832 |
| 292 | 20230627 | 144000 | 30573152000 | 21850 | 21800 | 21850 | 21800 | 1500 |
| 293 | 20230627 | 143900 | 30540418950 | 21800 | 21850 | 21850 | 21800 | 1211 |
| 294 | 20230627 | 143800 | 30513998050 | 21850 | 21750 | 21850 | 21750 | 3942 |
| 295 | 20230627 | 143700 | 30428022100 | 21800 | 21750 | 21800 | 21750 | 2202 |
| 296 | 20230627 | 143600 | 30380020300 | 21800 | 21750 | 21800 | 21750 | 651 |
| 297 | 20230627 | 143500 | 30365835900 | 21800 | 21800 | 21800 | 21750 | 673 |
| 298 | 20230627 | 143400 | 30351175350 | 21800 | 21800 | 21800 | 21800 | 848 |
| 299 | 20230627 | 143300 | 30332688950 | 21750 | 21750 | 21800 | 21750 | 2028 |
| 300 | 20230627 | 143200 | 30288530500 | 21750 | 21800 | 21800 | 21750 | 888 |
| 301 | 20230627 | 143100 | 30269172700 | 21750 | 21750 | 21800 | 21750 | 753 |
| 302 | 20230627 | 143000 | 30252788350 | 21750 | 21750 | 21750 | 21700 | 3640 |
| 303 | 20230627 | 142900 | 30173618550 | 21750 | 21750 | 21750 | 21700 | 541 |
| 304 | 20230627 | 142800 | 30161854700 | 21750 | 21700 | 21750 | 21700 | 229 |
| 305 | 20230627 | 142700 | 30156874250 | 21700 | 21700 | 21750 | 21650 | 4307 |
| 306 | 20230627 | 142600 | 30063415000 | 21700 | 21700 | 21700 | 21650 | 1980 |
| 307 | 20230627 | 142500 | 30020479050 | 21700 | 21700 | 21700 | 21650 | 345 |
| 308 | 20230627 | 142400 | 30012995200 | 21650 | 21700 | 21700 | 21650 | 207 |
| 309 | 20230627 | 142300 | 30008503400 | 21700 | 21700 | 21700 | 21650 | 632 |
| 310 | 20230627 | 142200 | 29994801650 | 21700 | 21700 | 21700 | 21700 | 1176 |
| 311 | 20230627 | 142100 | 29969282450 | 21700 | 21650 | 21700 | 21650 | 554 |
| 312 | 20230627 | 142000 | 29957270850 | 21650 | 21700 | 21700 | 21650 | 1173 |
| 313 | 20230627 | 141900 | 29931840500 | 21700 | 21700 | 21700 | 21650 | 153 |
| 314 | 20230627 | 141800 | 29928520850 | 21700 | 21650 | 21700 | 21650 | 1775 |
| 315 | 20230627 | 141700 | 29890039600 | 21700 | 21700 | 21700 | 21650 | 264 |
| 316 | 20230627 | 141600 | 29884311400 | 21650 | 21700 | 21700 | 21650 | 1921 |
| 317 | 20230627 | 141500 | 29842695700 | 21700 | 21700 | 21750 | 21700 | 3993 |
| 318 | 20230627 | 141400 | 29755988400 | 21700 | 21750 | 21750 | 21700 | 571 |
| 319 | 20230627 | 141300 | 29743577400 | 21750 | 21750 | 21750 | 21700 | 277 |
| 320 | 20230627 | 141200 | 29737553850 | 21700 | 21750 | 21750 | 21700 | 1864 |
| 321 | 20230627 | 141100 | 29697072150 | 21750 | 21700 | 21750 | 21650 | 1716 |
| 322 | 20230627 | 141000 | 29659826550 | 21700 | 21650 | 21700 | 21650 | 1024 |
| 323 | 20230627 | 140900 | 29637617700 | 21650 | 21650 | 21700 | 21650 | 762 |
| 324 | 20230627 | 140800 | 29621108050 | 21650 | 21700 | 21700 | 21650 | 1124 |
| 325 | 20230627 | 140700 | 29596729200 | 21650 | 21650 | 21700 | 21600 | 1625 |
| 326 | 20230627 | 140600 | 29561541350 | 21650 | 21700 | 21700 | 21650 | 4054 |
| 327 | 20230627 | 140500 | 29473758400 | 21650 | 21700 | 21750 | 21650 | 5894 |
| 328 | 20230627 | 140400 | 29345853500 | 21750 | 21750 | 21750 | 21700 | 501 |
| 329 | 20230627 | 140300 | 29334956900 | 21750 | 21750 | 21750 | 21700 | 469 |
| 330 | 20230627 | 140200 | 29324766150 | 21700 | 21750 | 21750 | 21700 | 962 |
| 331 | 20230627 | 140100 | 29303874500 | 21750 | 21750 | 21750 | 21700 | 368 |
| 332 | 20230627 | 140000 | 29295871000 | 21750 | 21750 | 21750 | 21700 | 7169 |
| 333 | 20230627 | 135900 | 29139945650 | 21800 | 21800 | 21800 | 21750 | 1181 |
| 334 | 20230627 | 135800 | 29114212850 | 21800 | 21800 | 21800 | 21750 | 461 |
| 335 | 20230627 | 135700 | 29104165600 | 21800 | 21750 | 21800 | 21750 | 2456 |
| 336 | 20230627 | 135600 | 29050636250 | 21750 | 21750 | 21800 | 21700 | 1138 |
| 337 | 20230627 | 135500 | 29025879050 | 21750 | 21750 | 21750 | 21700 | 2386 |
| 338 | 20230627 | 135400 | 28973984200 | 21750 | 21750 | 21750 | 21700 | 961 |
| 339 | 20230627 | 135300 | 28953092500 | 21750 | 21750 | 21750 | 21700 | 1011 |
| 340 | 20230627 | 135200 | 28931109500 | 21700 | 21750 | 21750 | 21700 | 912 |
| 341 | 20230627 | 135100 | 28911278450 | 21750 | 21800 | 21800 | 21700 | 477 |
| 342 | 20230627 | 135000 | 28900899900 | 21800 | 21750 | 21800 | 21700 | 3435 |
| 343 | 20230627 | 134900 | 28826209900 | 21750 | 21700 | 21750 | 21700 | 413 |
| 344 | 20230627 | 134800 | 28817227450 | 21700 | 21700 | 21750 | 21650 | 1778 |
| 345 | 20230627 | 134700 | 28778635900 | 21700 | 21700 | 21700 | 21650 | 224 |
| 346 | 20230627 | 134600 | 28773780300 | 21700 | 21600 | 21700 | 21600 | 4011 |
| 347 | 20230627 | 134500 | 28686818250 | 21650 | 21650 | 21650 | 21600 | 6318 |
| 348 | 20230627 | 134400 | 28550134200 | 21700 | 21700 | 21750 | 21700 | 6794 |
| 349 | 20230627 | 134300 | 28402692450 | 21750 | 21750 | 21750 | 21700 | 1385 |
| 350 | 20230627 | 134200 | 28372572900 | 21750 | 21750 | 21750 | 21700 | 772 |
| 351 | 20230627 | 134100 | 28355792750 | 21700 | 21750 | 21750 | 21700 | 1173 |
| 352 | 20230627 | 134000 | 28330310150 | 21750 | 21800 | 21800 | 21750 | 4812 |
| 353 | 20230627 | 133900 | 28225640250 | 21750 | 21800 | 21850 | 21750 | 4561 |
| 354 | 20230627 | 133800 | 28126262150 | 21800 | 21800 | 21850 | 21750 | 2701 |
| 355 | 20230627 | 133700 | 28067385200 | 21800 | 21800 | 21800 | 21750 | 646 |
| 356 | 20230627 | 133600 | 28053303400 | 21800 | 21800 | 21800 | 21750 | 632 |
| 357 | 20230627 | 133500 | 28039526800 | 21800 | 21800 | 21800 | 21750 | 1430 |
| 358 | 20230627 | 133400 | 28008377900 | 21800 | 21800 | 21800 | 21700 | 3663 |
| 359 | 20230627 | 133300 | 27928738000 | 21800 | 21700 | 21800 | 21700 | 8974 |
| 360 | 20230627 | 133200 | 27733554950 | 21750 | 21750 | 21750 | 21700 | 830 |
| 361 | 20230627 | 133100 | 27715502750 | 21750 | 21700 | 21750 | 21700 | 876 |
| 362 | 20230627 | 133000 | 27696450600 | 21700 | 21700 | 21750 | 21700 | 1319 |
| 363 | 20230627 | 132900 | 27667769150 | 21700 | 21750 | 21750 | 21700 | 1351 |
| 364 | 20230627 | 132800 | 27638429400 | 21750 | 21700 | 21750 | 21650 | 1548 |
| 365 | 20230627 | 132700 | 27604836750 | 21700 | 21750 | 21750 | 21650 | 1276 |
| 366 | 20230627 | 132600 | 27577147800 | 21700 | 21650 | 21700 | 21650 | 3707 |
| 367 | 20230627 | 132500 | 27496788250 | 21650 | 21800 | 21800 | 21600 | 18137 |
| 368 | 20230627 | 132400 | 27103578150 | 21800 | 21850 | 21900 | 21700 | 9582 |
| 369 | 20230627 | 132300 | 26895001700 | 21850 | 21900 | 21900 | 21850 | 784 |
| 370 | 20230627 | 132200 | 26877852150 | 21850 | 21900 | 21900 | 21850 | 828 |
| 371 | 20230627 | 132100 | 26859740500 | 21850 | 21850 | 21900 | 21800 | 1001 |
| 372 | 20230627 | 132000 | 26837863650 | 21850 | 21850 | 21900 | 21800 | 9466 |
| 373 | 20230627 | 131900 | 26631269700 | 21850 | 21850 | 21900 | 21850 | 1214 |
| 374 | 20230627 | 131800 | 26604707250 | 21850 | 21900 | 21900 | 21850 | 792 |
| 375 | 20230627 | 131700 | 26587363400 | 21900 | 21900 | 21950 | 21850 | 1385 |
| 376 | 20230627 | 131600 | 26557028300 | 21950 | 21950 | 22000 | 21900 | 5181 |
| 377 | 20230627 | 131500 | 26443426350 | 22000 | 22000 | 22000 | 21950 | 6593 |
| 378 | 20230627 | 131400 | 26298612850 | 21950 | 21950 | 22000 | 21950 | 2582 |
| 379 | 20230627 | 131300 | 26241812300 | 22000 | 21950 | 22000 | 21900 | 4901 |
| 380 | 20230627 | 131200 | 26134190500 | 21950 | 21950 | 21950 | 21900 | 2441 |
| 381 | 20230627 | 131100 | 26080652400 | 21950 | 21950 | 21950 | 21900 | 2542 |
| 382 | 20230627 | 131000 | 26024923650 | 21950 | 21900 | 21950 | 21900 | 2772 |
| 383 | 20230627 | 130900 | 25964191600 | 21950 | 21950 | 21950 | 21900 | 1102 |
| 384 | 20230627 | 130800 | 25940034350 | 21950 | 21950 | 21950 | 21900 | 1350 |
| 385 | 20230627 | 130700 | 25910432050 | 21950 | 22000 | 22000 | 21900 | 5025 |
| 386 | 20230627 | 130600 | 25800163950 | 21950 | 22000 | 22000 | 21950 | 3735 |
| 387 | 20230627 | 130500 | 25718080300 | 22000 | 22000 | 22050 | 21950 | 15491 |
| 388 | 20230627 | 130400 | 25377307400 | 22000 | 21950 | 22000 | 21900 | 3778 |
| 389 | 20230627 | 130300 | 25294374650 | 21950 | 22000 | 22000 | 21950 | 5875 |
| 390 | 20230627 | 130200 | 25165347600 | 22000 | 22100 | 22150 | 22000 | 8216 |
| 391 | 20230627 | 130100 | 24984314150 | 22100 | 22200 | 22200 | 22100 | 11936 |
| 392 | 20230627 | 130000 | 24720133650 | 22200 | 22250 | 22250 | 22150 | 18033 |
| 393 | 20230627 | 125900 | 24319449900 | 22250 | 22200 | 22250 | 22150 | 12740 |
| 394 | 20230627 | 125800 | 24036193650 | 22200 | 22200 | 22200 | 22100 | 12342 |
| 395 | 20230627 | 125700 | 23762549650 | 22200 | 22150 | 22200 | 22100 | 29069 |
| 396 | 20230627 | 125600 | 23117619250 | 22150 | 22150 | 22150 | 22100 | 10816 |
| 397 | 20230627 | 125500 | 22878062550 | 22150 | 22100 | 22150 | 22050 | 4254 |
| 398 | 20230627 | 125400 | 22784023250 | 22100 | 22150 | 22150 | 22100 | 3793 |
| 399 | 20230627 | 125300 | 22700117900 | 22100 | 22100 | 22100 | 22050 | 6134 |
| 400 | 20230627 | 125200 | 22564572800 | 22100 | 22100 | 22150 | 22050 | 15139 |
| 401 | 20230627 | 125100 | 22229993550 | 22100 | 22100 | 22100 | 22050 | 6248 |
| 402 | 20230627 | 125000 | 22091964600 | 22100 | 22050 | 22100 | 22050 | 2576 |
| 403 | 20230627 | 124900 | 22035096950 | 22050 | 22050 | 22050 | 22000 | 3985 |
| 404 | 20230627 | 124800 | 21947237450 | 22050 | 22050 | 22100 | 22050 | 4468 |
| 405 | 20230627 | 124700 | 21848680000 | 22100 | 22050 | 22100 | 22000 | 14442 |
| 406 | 20230627 | 124600 | 21530273300 | 22050 | 22000 | 22050 | 21950 | 28870 |
| 407 | 20230627 | 124500 | 20895130650 | 22000 | 22000 | 22000 | 21950 | 3865 |
| 408 | 20230627 | 124400 | 20810234650 | 21950 | 21950 | 22000 | 21950 | 2601 |
| 409 | 20230627 | 124300 | 20753088050 | 21950 | 22000 | 22000 | 21950 | 4819 |
| 410 | 20230627 | 124200 | 20647271400 | 22000 | 21950 | 22000 | 21900 | 1807 |
| 411 | 20230627 | 124100 | 20607633100 | 21900 | 21950 | 21950 | 21900 | 586 |
| 412 | 20230627 | 124000 | 20594771250 | 21950 | 21950 | 21950 | 21900 | 1841 |
| 413 | 20230627 | 123900 | 20554361550 | 21950 | 21950 | 21950 | 21900 | 1193 |
| 414 | 20230627 | 123800 | 20528195200 | 21950 | 21950 | 21950 | 21900 | 1710 |
| 415 | 20230627 | 123700 | 20490675100 | 21900 | 22000 | 22000 | 21900 | 5244 |
| 416 | 20230627 | 123600 | 20375549900 | 21950 | 21950 | 21950 | 21900 | 5068 |
| 417 | 20230627 | 123500 | 20264307400 | 21950 | 21950 | 21950 | 21900 | 717 |
| 418 | 20230627 | 123400 | 20248569950 | 21950 | 21950 | 21950 | 21900 | 1149 |
| 419 | 20230627 | 123300 | 20223350800 | 21950 | 21900 | 21950 | 21900 | 1517 |
| 420 | 20230627 | 123200 | 20190081000 | 21950 | 21900 | 21950 | 21900 | 925 |
| 421 | 20230627 | 123100 | 20169799750 | 21900 | 21900 | 21900 | 21850 | 2198 |
| 422 | 20230627 | 123000 | 20121688600 | 21850 | 21900 | 21950 | 21850 | 4898 |
| 423 | 20230627 | 122900 | 20014417800 | 21950 | 21900 | 21950 | 21900 | 1087 |
| 424 | 20230627 | 122800 | 19990561450 | 21900 | 21950 | 21950 | 21900 | 1663 |
| 425 | 20230627 | 122700 | 19954066450 | 21950 | 21950 | 21950 | 21900 | 6027 |
| 426 | 20230627 | 122600 | 19821799450 | 21950 | 21950 | 21950 | 21900 | 1998 |
| 427 | 20230627 | 122500 | 19777953750 | 21950 | 21950 | 21950 | 21900 | 1476 |
| 428 | 20230627 | 122400 | 19745559400 | 21950 | 21900 | 21950 | 21900 | 3498 |
| 429 | 20230627 | 122300 | 19668929400 | 21900 | 21900 | 21900 | 21850 | 1730 |
| 430 | 20230627 | 122200 | 19631046150 | 21900 | 21900 | 21900 | 21850 | 1065 |
| 431 | 20230627 | 122100 | 19607725800 | 21900 | 21900 | 21900 | 21850 | 984 |
| 432 | 20230627 | 122000 | 19586180750 | 21900 | 21900 | 21900 | 21850 | 773 |
| 433 | 20230627 | 121900 | 19569254500 | 21900 | 21950 | 21950 | 21900 | 5941 |
| 434 | 20230627 | 121800 | 19439099950 | 21950 | 21900 | 21950 | 21900 | 1736 |
| 435 | 20230627 | 121700 | 19401000500 | 21900 | 21950 | 21950 | 21900 | 753 |
| 436 | 20230627 | 121600 | 19384473150 | 21900 | 21900 | 21950 | 21850 | 4057 |
| 437 | 20230627 | 121500 | 19295530200 | 21900 | 21900 | 21900 | 21850 | 835 |
| 438 | 20230627 | 121400 | 19277249500 | 21850 | 21900 | 21900 | 21850 | 2444 |
| 439 | 20230627 | 121300 | 19223726050 | 21900 | 21900 | 21900 | 21850 | 1216 |
| 440 | 20230627 | 121200 | 19197097150 | 21850 | 21900 | 21900 | 21850 | 1392 |
| 441 | 20230627 | 121100 | 19166625350 | 21900 | 21900 | 21900 | 21850 | 1795 |
| 442 | 20230627 | 121000 | 19127314900 | 21900 | 21850 | 21900 | 21850 | 975 |
| 443 | 20230627 | 120900 | 19105971850 | 21850 | 21850 | 21900 | 21850 | 2164 |
| 444 | 20230627 | 120800 | 19058675150 | 21850 | 21850 | 21900 | 21800 | 1892 |
| 445 | 20230627 | 120700 | 19017329750 | 21850 | 21900 | 21900 | 21800 | 1315 |
| 446 | 20230627 | 120600 | 18988575400 | 21900 | 21850 | 21900 | 21800 | 1550 |
| 447 | 20230627 | 120500 | 18954695250 | 21900 | 21900 | 21900 | 21800 | 1248 |
| 448 | 20230627 | 120400 | 18927374000 | 21900 | 21900 | 21900 | 21800 | 801 |
| 449 | 20230627 | 120300 | 18909844500 | 21850 | 21850 | 21900 | 21800 | 3402 |
| 450 | 20230627 | 120200 | 18835473250 | 21850 | 21850 | 21850 | 21800 | 471 |
| 451 | 20230627 | 120100 | 18825183050 | 21850 | 21850 | 21850 | 21800 | 1674 |
| 452 | 20230627 | 120000 | 18788627700 | 21850 | 21800 | 21850 | 21750 | 650 |
| 453 | 20230627 | 115900 | 18774443550 | 21800 | 21800 | 21850 | 21800 | 1075 |
| 454 | 20230627 | 115800 | 18750980250 | 21800 | 21850 | 21850 | 21800 | 2514 |
| 455 | 20230627 | 115700 | 18696100050 | 21850 | 21850 | 21900 | 21800 | 992 |
| 456 | 20230627 | 115600 | 18674430700 | 21850 | 21850 | 21900 | 21850 | 1179 |
| 457 | 20230627 | 115500 | 18648643800 | 21850 | 21850 | 21850 | 21800 | 971 |
| 458 | 20230627 | 115400 | 18627441450 | 21850 | 21800 | 21850 | 21800 | 1020 |
| 459 | 20230627 | 115300 | 18605155000 | 21800 | 21850 | 21850 | 21800 | 1664 |
| 460 | 20230627 | 115200 | 18568827400 | 21800 | 21850 | 21850 | 21800 | 1083 |
| 461 | 20230627 | 115100 | 18545169800 | 21850 | 21850 | 21850 | 21800 | 605 |
| 462 | 20230627 | 115000 | 18531951650 | 21850 | 21850 | 21850 | 21800 | 1311 |
| 463 | 20230627 | 114900 | 18503309400 | 21850 | 21850 | 21850 | 21800 | 1170 |
| 464 | 20230627 | 114800 | 18477768350 | 21850 | 21850 | 21850 | 21800 | 977 |
| 465 | 20230627 | 114700 | 18456424000 | 21800 | 21900 | 21900 | 21800 | 771 |
| 466 | 20230627 | 114600 | 18439563950 | 21900 | 21850 | 21900 | 21850 | 1987 |
| 467 | 20230627 | 114500 | 18396084350 | 21900 | 21750 | 21900 | 21750 | 2665 |
| 468 | 20230627 | 114400 | 18337892700 | 21750 | 21800 | 21850 | 21750 | 4052 |
| 469 | 20230627 | 114300 | 18249684450 | 21800 | 21850 | 21900 | 21800 | 1244 |
| 470 | 20230627 | 114200 | 18222475650 | 21900 | 21900 | 21900 | 21850 | 3140 |
| 471 | 20230627 | 114100 | 18153792350 | 21900 | 21900 | 21900 | 21850 | 1735 |
| 472 | 20230627 | 114000 | 18115824150 | 21850 | 21900 | 21950 | 21850 | 5916 |
| 473 | 20230627 | 113900 | 17986260800 | 21900 | 21850 | 21900 | 21800 | 1080 |
| 474 | 20230627 | 113800 | 17962658900 | 21850 | 21800 | 21850 | 21750 | 2962 |
| 475 | 20230627 | 113700 | 17898066900 | 21850 | 21800 | 21850 | 21800 | 2116 |
| 476 | 20230627 | 113600 | 17851841250 | 21800 | 21800 | 21850 | 21800 | 505 |
| 477 | 20230627 | 113500 | 17840808600 | 21850 | 21800 | 21900 | 21800 | 1964 |
| 478 | 20230627 | 113400 | 17797883500 | 21800 | 21850 | 21850 | 21800 | 1133 |
| 479 | 20230627 | 113300 | 17773137600 | 21850 | 21750 | 21850 | 21750 | 1287 |
| 480 | 20230627 | 113200 | 17745101550 | 21750 | 21800 | 21800 | 21750 | 1731 |
| 481 | 20230627 | 113100 | 17707416250 | 21800 | 21850 | 21850 | 21750 | 4044 |
| 482 | 20230627 | 113000 | 17619267100 | 21800 | 21900 | 21900 | 21800 | 2239 |
| 483 | 20230627 | 112900 | 17570363800 | 21850 | 21900 | 21900 | 21850 | 1094 |
| 484 | 20230627 | 112800 | 17546437200 | 21900 | 21900 | 21900 | 21850 | 3551 |
| 485 | 20230627 | 112700 | 17468731500 | 21850 | 21900 | 21900 | 21800 | 2284 |
| 486 | 20230627 | 112600 | 17418813750 | 21900 | 21900 | 21900 | 21800 | 3329 |
| 487 | 20230627 | 112500 | 17346067500 | 21900 | 21900 | 21950 | 21850 | 17646 |
| 488 | 20230627 | 112400 | 16960233400 | 21900 | 21900 | 21900 | 21850 | 1371 |
| 489 | 20230627 | 112300 | 16930209050 | 21900 | 21900 | 21900 | 21850 | 751 |
| 490 | 20230627 | 112200 | 16913766750 | 21900 | 21900 | 21900 | 21850 | 1428 |
| 491 | 20230627 | 112100 | 16882523400 | 21900 | 21850 | 21950 | 21850 | 3727 |
| 492 | 20230627 | 112000 | 16800891100 | 21900 | 21850 | 21900 | 21850 | 1462 |
| 493 | 20230627 | 111900 | 16768897750 | 21900 | 21950 | 21950 | 21900 | 4875 |
| 494 | 20230627 | 111800 | 16662080400 | 21950 | 21900 | 21950 | 21900 | 1518 |
| 495 | 20230627 | 111700 | 16628763950 | 21950 | 21950 | 21950 | 21900 | 1311 |
| 496 | 20230627 | 111600 | 16599989200 | 21900 | 21950 | 21950 | 21900 | 2145 |
| 497 | 20230627 | 111500 | 16552943350 | 21950 | 21950 | 21950 | 21900 | 3098 |
| 498 | 20230627 | 111400 | 16484949750 | 21950 | 21900 | 21950 | 21900 | 1714 |
| 499 | 20230627 | 111300 | 16447341100 | 21950 | 21950 | 21950 | 21900 | 1152 |
| 500 | 20230627 | 111200 | 16422059500 | 21950 | 21850 | 21950 | 21850 | 2213 |
| 501 | 20230627 | 111100 | 16373563800 | 21850 | 21900 | 21900 | 21850 | 1829 |
| 502 | 20230627 | 111000 | 16333509650 | 21900 | 21900 | 21900 | 21850 | 4313 |
| 503 | 20230627 | 110900 | 16239065500 | 21900 | 21950 | 21950 | 21900 | 3054 |
| 504 | 20230627 | 110800 | 16172089900 | 21950 | 21950 | 22000 | 21900 | 3524 |
| 505 | 20230627 | 110700 | 16094714750 | 21950 | 21950 | 21950 | 21900 | 6634 |
| 506 | 20230627 | 110600 | 15949099500 | 21950 | 21950 | 21950 | 21900 | 3352 |
| 507 | 20230627 | 110500 | 15875533700 | 21900 | 21900 | 21950 | 21900 | 4108 |
| 508 | 20230627 | 110400 | 15785422100 | 21900 | 21900 | 21900 | 21850 | 5260 |
| 509 | 20230627 | 110300 | 15670229100 | 21900 | 21850 | 21900 | 21850 | 1355 |
| 510 | 20230627 | 110200 | 15640555750 | 21900 | 21800 | 21900 | 21800 | 3830 |
| 511 | 20230627 | 110100 | 15556792650 | 21850 | 21850 | 21850 | 21800 | 1698 |
| 512 | 20230627 | 110000 | 15519692400 | 21900 | 21850 | 21900 | 21850 | 2851 |
| 513 | 20230627 | 105900 | 15457343500 | 21850 | 21900 | 21900 | 21850 | 2964 |
| 514 | 20230627 | 105800 | 15392509750 | 21850 | 21850 | 21950 | 21850 | 4797 |
| 515 | 20230627 | 105700 | 15287452900 | 21900 | 21900 | 21900 | 21850 | 6099 |
| 516 | 20230627 | 105600 | 15153909400 | 21900 | 21850 | 21900 | 21800 | 3623 |
| 517 | 20230627 | 105500 | 15074772150 | 21800 | 21800 | 21850 | 21800 | 1550 |
| 518 | 20230627 | 105400 | 15040907550 | 21850 | 21800 | 21850 | 21800 | 2743 |
| 519 | 20230627 | 105300 | 14981063100 | 21850 | 21850 | 21850 | 21800 | 2668 |
| 520 | 20230627 | 105200 | 14922772950 | 21850 | 21850 | 21850 | 21800 | 2274 |
| 521 | 20230627 | 105100 | 14873146050 | 21850 | 21850 | 21900 | 21800 | 2438 |
| 522 | 20230627 | 105000 | 14819898650 | 21850 | 21900 | 21900 | 21800 | 5501 |
| 523 | 20230627 | 104900 | 14699696400 | 21850 | 21850 | 21850 | 21800 | 7044 |
| 524 | 20230627 | 104800 | 14545786800 | 21800 | 21800 | 21850 | 21800 | 4149 |
| 525 | 20230627 | 104700 | 14455189600 | 21850 | 21800 | 21850 | 21750 | 7463 |
| 526 | 20230627 | 104600 | 14292477650 | 21800 | 21750 | 21800 | 21700 | 9514 |
| 527 | 20230627 | 104500 | 14085541250 | 21700 | 21700 | 21750 | 21700 | 730 |
| 528 | 20230627 | 104400 | 14069674600 | 21750 | 21700 | 21750 | 21650 | 4166 |
| 529 | 20230627 | 104300 | 13979368850 | 21700 | 21750 | 21750 | 21700 | 7329 |
| 530 | 20230627 | 104200 | 13820165050 | 21750 | 21700 | 21750 | 21700 | 1705 |
| 531 | 20230627 | 104100 | 13783130600 | 21700 | 21700 | 21700 | 21650 | 8170 |
| 532 | 20230627 | 104000 | 13605993600 | 21700 | 21700 | 21750 | 21650 | 2692 |
| 533 | 20230627 | 103900 | 13547544300 | 21750 | 21700 | 21750 | 21600 | 7267 |
| 534 | 20230627 | 103800 | 13390000850 | 21650 | 21650 | 21700 | 21650 | 3287 |
| 535 | 20230627 | 103700 | 13318773950 | 21650 | 21650 | 21700 | 21650 | 1908 |
| 536 | 20230627 | 103600 | 13277430200 | 21650 | 21600 | 21700 | 21600 | 5186 |
| 537 | 20230627 | 103500 | 13165336900 | 21650 | 21650 | 21700 | 21600 | 3736 |
| 538 | 20230627 | 103400 | 13084450300 | 21650 | 21600 | 21650 | 21600 | 2742 |
| 539 | 20230627 | 103300 | 13025174100 | 21600 | 21600 | 21700 | 21600 | 2321 |
| 540 | 20230627 | 103200 | 12974939350 | 21600 | 21700 | 21700 | 21550 | 10164 |
| 541 | 20230627 | 103100 | 12755240700 | 21700 | 21700 | 21750 | 21700 | 3251 |
| 542 | 20230627 | 103000 | 12684661750 | 21750 | 21750 | 21750 | 21700 | 2863 |
| 543 | 20230627 | 102900 | 12622493500 | 21700 | 21800 | 21800 | 21700 | 2979 |
| 544 | 20230627 | 102800 | 12557673800 | 21800 | 21700 | 21800 | 21650 | 7511 |
| 545 | 20230627 | 102700 | 12394282000 | 21650 | 21700 | 21700 | 21650 | 4138 |
| 546 | 20230627 | 102600 | 12304507500 | 21700 | 21700 | 21700 | 21600 | 2816 |
| 547 | 20230627 | 102500 | 12243538950 | 21650 | 21700 | 21700 | 21650 | 4743 |
| 548 | 20230627 | 102400 | 12140763100 | 21700 | 21700 | 21750 | 21700 | 2406 |
| 549 | 20230627 | 102300 | 12088483300 | 21700 | 21700 | 21750 | 21700 | 2529 |
| 550 | 20230627 | 102200 | 12033548550 | 21750 | 21700 | 21750 | 21650 | 3804 |
| 551 | 20230627 | 102100 | 11950910100 | 21650 | 21850 | 21850 | 21600 | 23656 |
| 552 | 20230627 | 102000 | 11437449000 | 21800 | 21800 | 21850 | 21800 | 4390 |
| 553 | 20230627 | 101900 | 11341649400 | 21800 | 21850 | 21900 | 21800 | 7939 |
| 554 | 20230627 | 101800 | 11168068750 | 21900 | 21850 | 21900 | 21850 | 5515 |
| 555 | 20230627 | 101700 | 11047358900 | 21850 | 21900 | 21900 | 21800 | 10659 |
| 556 | 20230627 | 101600 | 10814366100 | 21900 | 21950 | 21950 | 21800 | 15759 |
| 557 | 20230627 | 101500 | 10469544550 | 21950 | 21800 | 22050 | 21750 | 51155 |
| 558 | 20230627 | 101400 | 9346837400 | 21800 | 21750 | 21800 | 21700 | 6528 |
| 559 | 20230627 | 101300 | 9204678700 | 21750 | 21750 | 21750 | 21700 | 4429 |
| 560 | 20230627 | 101200 | 9108348650 | 21750 | 21750 | 21750 | 21700 | 4903 |
| 561 | 20230627 | 101100 | 9001708950 | 21750 | 21700 | 21750 | 21650 | 4822 |
| 562 | 20230627 | 101000 | 8897067500 | 21700 | 21700 | 21700 | 21650 | 1119 |
| 563 | 20230627 | 100900 | 8872794000 | 21700 | 21700 | 21750 | 21650 | 9016 |
| 564 | 20230627 | 100800 | 8677196050 | 21650 | 21700 | 21750 | 21600 | 5317 |
| 565 | 20230627 | 100700 | 8562035150 | 21700 | 21700 | 21700 | 21650 | 2709 |
| 566 | 20230627 | 100600 | 8503252850 | 21700 | 21700 | 21750 | 21650 | 7727 |
| 567 | 20230627 | 100500 | 8335546900 | 21700 | 21700 | 21700 | 21650 | 3491 |
| 568 | 20230627 | 100400 | 8259807100 | 21700 | 21650 | 21700 | 21650 | 1922 |
| 569 | 20230627 | 100300 | 8218131150 | 21650 | 21700 | 21750 | 21650 | 6713 |
| 570 | 20230627 | 100200 | 8072669350 | 21700 | 21650 | 21750 | 21650 | 8790 |
| 571 | 20230627 | 100100 | 7881914800 | 21600 | 21600 | 21650 | 21550 | 4638 |
| 572 | 20230627 | 100000 | 7781563150 | 21600 | 21450 | 21650 | 21450 | 8761 |
| 573 | 20230627 | 095900 | 7592439950 | 21400 | 21550 | 21600 | 21400 | 6775 |
| 574 | 20230627 | 095800 | 7446632550 | 21600 | 21550 | 21600 | 21500 | 3999 |
| 575 | 20230627 | 095700 | 7360453050 | 21500 | 21550 | 21550 | 21500 | 1260 |
| 576 | 20230627 | 095600 | 7333350400 | 21550 | 21500 | 21550 | 21500 | 3271 |
| 577 | 20230627 | 095500 | 7263008500 | 21500 | 21500 | 21500 | 21400 | 1263 |
| 578 | 20230627 | 095400 | 7235902250 | 21500 | 21400 | 21500 | 21400 | 3891 |
| 579 | 20230627 | 095300 | 7152333800 | 21400 | 21450 | 21450 | 21350 | 708 |
| 580 | 20230627 | 095200 | 7137181050 | 21400 | 21300 | 21450 | 21300 | 2122 |
| 581 | 20230627 | 095100 | 7091757450 | 21350 | 21300 | 21400 | 21300 | 1367 |
| 582 | 20230627 | 095000 | 7062552000 | 21400 | 21350 | 21400 | 21300 | 1402 |
| 583 | 20230627 | 094900 | 7032607550 | 21350 | 21350 | 21400 | 21300 | 1942 |
| 584 | 20230627 | 094800 | 6991147300 | 21350 | 21300 | 21350 | 21250 | 1064 |
| 585 | 20230627 | 094700 | 6968462350 | 21250 | 21350 | 21350 | 21250 | 3533 |
| 586 | 20230627 | 094600 | 6893189550 | 21300 | 21350 | 21400 | 21300 | 6692 |
| 587 | 20230627 | 094500 | 6750435600 | 21350 | 21350 | 21350 | 21300 | 2753 |
| 588 | 20230627 | 094400 | 6691697700 | 21300 | 21300 | 21350 | 21250 | 11075 |
| 589 | 20230627 | 094300 | 6455863150 | 21250 | 21300 | 21300 | 21250 | 1782 |
| 590 | 20230627 | 094200 | 6417935000 | 21250 | 21250 | 21300 | 21250 | 1664 |
| 591 | 20230627 | 094100 | 6382558300 | 21300 | 21350 | 21350 | 21250 | 14285 |
| 592 | 20230627 | 094000 | 6078451450 | 21350 | 21400 | 21400 | 21300 | 10083 |
| 593 | 20230627 | 093900 | 5863178350 | 21400 | 21450 | 21450 | 21350 | 5043 |
| 594 | 20230627 | 093800 | 5755254650 | 21450 | 21500 | 21500 | 21400 | 5539 |
| 595 | 20230627 | 093700 | 5636457300 | 21500 | 21550 | 21550 | 21450 | 2197 |
| 596 | 20230627 | 093600 | 5589203900 | 21550 | 21450 | 21550 | 21400 | 3685 |
| 597 | 20230627 | 093500 | 5510025300 | 21450 | 21400 | 21450 | 21400 | 780 |
| 598 | 20230627 | 093400 | 5493302350 | 21450 | 21450 | 21450 | 21400 | 2168 |
| 599 | 20230627 | 093300 | 5446803650 | 21400 | 21400 | 21450 | 21350 | 4547 |
| 600 | 20230627 | 093200 | 5349473800 | 21400 | 21400 | 21400 | 21350 | 1847 |
| 601 | 20230627 | 093100 | 5309989550 | 21400 | 21400 | 21400 | 21350 | 2019 |
| 602 | 20230627 | 093000 | 5266798500 | 21350 | 21350 | 21400 | 21350 | 2306 |
| 603 | 20230627 | 092900 | 5217498650 | 21350 | 21450 | 21500 | 21350 | 6918 |
| 604 | 20230627 | 092800 | 5069371450 | 21450 | 21450 | 21450 | 21400 | 898 |
| 605 | 20230627 | 092700 | 5050123150 | 21450 | 21500 | 21500 | 21450 | 5510 |
| 606 | 20230627 | 092600 | 4931793950 | 21500 | 21600 | 21600 | 21500 | 3348 |
| 607 | 20230627 | 092500 | 4859672950 | 21550 | 21500 | 21600 | 21450 | 13773 |
| 608 | 20230627 | 092400 | 4562842700 | 21500 | 21350 | 21500 | 21350 | 4123 |
| 609 | 20230627 | 092300 | 4474404050 | 21400 | 21350 | 21400 | 21350 | 2176 |
| 610 | 20230627 | 092200 | 4427891250 | 21350 | 21350 | 21400 | 21350 | 2741 |
| 611 | 20230627 | 092100 | 4369313100 | 21400 | 21350 | 21400 | 21350 | 5747 |
| 612 | 20230627 | 092000 | 4246504650 | 21400 | 21300 | 21450 | 21300 | 4856 |
| 613 | 20230627 | 091900 | 4142816950 | 21300 | 21350 | 21350 | 21300 | 2430 |
| 614 | 20230627 | 091800 | 4091035050 | 21350 | 21300 | 21350 | 21300 | 3038 |
| 615 | 20230627 | 091700 | 4026306050 | 21300 | 21300 | 21400 | 21300 | 8150 |
| 616 | 20230627 | 091600 | 3852119700 | 21300 | 21300 | 21350 | 21300 | 13304 |
| 617 | 20230627 | 091500 | 3568524200 | 21350 | 21450 | 21500 | 21300 | 19041 |
| 618 | 20230627 | 091400 | 3161497050 | 21500 | 21450 | 21500 | 21450 | 1059 |
| 619 | 20230627 | 091300 | 3138742250 | 21450 | 21450 | 21550 | 21450 | 2540 |
| 620 | 20230627 | 091200 | 3084176400 | 21450 | 21350 | 21450 | 21350 | 4603 |
| 621 | 20230627 | 091100 | 2985724450 | 21400 | 21400 | 21450 | 21300 | 11737 |
| 622 | 20230627 | 091000 | 2735108750 | 21450 | 21450 | 21450 | 21400 | 7122 |
| 623 | 20230627 | 090900 | 2582687800 | 21400 | 21500 | 21500 | 21400 | 1998 |
| 624 | 20230627 | 090800 | 2539870000 | 21500 | 21450 | 21500 | 21450 | 6529 |
| 625 | 20230627 | 090700 | 2399786700 | 21450 | 21500 | 21600 | 21450 | 3274 |
| 626 | 20230627 | 090600 | 2329384700 | 21500 | 21450 | 21500 | 21400 | 10985 |
| 627 | 20230627 | 090500 | 2094020700 | 21450 | 21600 | 21650 | 21450 | 11833 |
| 628 | 20230627 | 090400 | 1839118150 | 21600 | 21450 | 21650 | 21400 | 6716 |
| 629 | 20230627 | 090300 | 1694691550 | 21450 | 21450 | 21500 | 21400 | 11248 |
| 630 | 20230627 | 090200 | 1453536100 | 21450 | 21400 | 21500 | 21350 | 10908 |
| 631 | 20230627 | 090100 | 1219668750 | 21350 | 21650 | 21700 | 21350 | 23956 |
| 632 | 20230627 | 090000 | 705168850 | 21650 | 21700 | 21750 | 21650 | 28786 |