33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 190700 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 12352 |
| 3 | 20230627 | 190600 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20230627 | 190500 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20230627 | 190400 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20230627 | 190300 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20230627 | 190200 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20230627 | 190100 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20230627 | 190000 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20230627 | 185900 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20230627 | 185800 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20230627 | 185700 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20230627 | 185600 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20230627 | 185500 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20230627 | 185400 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20230627 | 185300 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20230627 | 185200 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20230627 | 185100 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20230627 | 185000 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20230627 | 184900 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20230627 | 184800 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20230627 | 184700 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20230627 | 184600 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20230627 | 184500 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20230627 | 184400 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20230627 | 184300 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20230627 | 184200 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20230627 | 184100 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20230627 | 184000 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20230627 | 183900 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20230627 | 183800 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20230627 | 183700 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 12352 |
| 33 | 20230627 | 183600 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20230627 | 183500 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20230627 | 183400 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20230627 | 183300 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20230627 | 183200 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20230627 | 183100 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20230627 | 183000 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20230627 | 182900 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20230627 | 182800 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20230627 | 182700 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20230627 | 182600 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20230627 | 182500 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20230627 | 182400 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20230627 | 182300 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20230627 | 182200 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20230627 | 182100 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20230627 | 182000 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20230627 | 181900 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20230627 | 181800 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20230627 | 181700 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20230627 | 181600 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20230627 | 181500 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20230627 | 181400 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20230627 | 181300 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20230627 | 181200 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20230627 | 181100 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20230627 | 181000 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20230627 | 180900 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20230627 | 180800 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20230627 | 180700 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 12352 |
| 63 | 20230627 | 180600 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20230627 | 180500 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20230627 | 180400 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20230627 | 180300 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20230627 | 180200 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20230627 | 180100 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20230627 | 180000 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20230627 | 175900 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20230627 | 175800 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20230627 | 175700 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20230627 | 175600 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20230627 | 175500 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20230627 | 175400 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20230627 | 175300 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20230627 | 175200 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20230627 | 175100 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20230627 | 175000 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20230627 | 174900 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20230627 | 174800 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20230627 | 174700 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20230627 | 174600 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20230627 | 174500 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20230627 | 174400 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20230627 | 174300 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20230627 | 174200 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20230627 | 174100 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20230627 | 174000 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20230627 | 173900 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20230627 | 173800 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20230627 | 173700 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 12352 |
| 93 | 20230627 | 173600 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20230627 | 173500 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20230627 | 173400 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20230627 | 173300 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20230627 | 173200 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20230627 | 173100 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20230627 | 173000 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20230627 | 172900 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20230627 | 172800 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20230627 | 172700 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20230627 | 172600 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20230627 | 172500 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20230627 | 172400 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20230627 | 172300 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20230627 | 172200 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20230627 | 172100 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20230627 | 172000 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20230627 | 171900 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20230627 | 171800 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20230627 | 171700 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20230627 | 171600 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20230627 | 171500 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20230627 | 171400 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20230627 | 171300 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20230627 | 171200 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20230627 | 171100 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20230627 | 171000 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20230627 | 170900 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20230627 | 170800 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20230627 | 170700 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 12352 |
| 123 | 20230627 | 170600 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20230627 | 170500 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20230627 | 170400 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20230627 | 170300 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20230627 | 170200 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20230627 | 170100 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20230627 | 170000 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20230627 | 165900 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20230627 | 165800 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20230627 | 165700 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20230627 | 165600 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20230627 | 165500 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20230627 | 165400 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20230627 | 165300 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20230627 | 165200 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20230627 | 165100 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20230627 | 165000 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20230627 | 164900 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20230627 | 164800 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20230627 | 164700 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20230627 | 164600 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20230627 | 164500 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20230627 | 164400 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20230627 | 164300 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20230627 | 164200 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20230627 | 164100 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20230627 | 164000 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20230627 | 163900 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20230627 | 163800 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20230627 | 163700 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 12352 |
| 153 | 20230627 | 163600 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20230627 | 163500 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20230627 | 163400 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20230627 | 163300 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20230627 | 163200 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20230627 | 163100 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20230627 | 163000 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20230627 | 162900 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20230627 | 162800 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20230627 | 162700 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20230627 | 162600 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20230627 | 162500 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20230627 | 162400 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20230627 | 162300 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20230627 | 162200 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20230627 | 162100 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20230627 | 162000 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20230627 | 161900 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20230627 | 161800 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20230627 | 161700 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20230627 | 161600 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20230627 | 161500 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20230627 | 161400 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20230627 | 161300 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20230627 | 161200 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20230627 | 161100 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20230627 | 161000 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20230627 | 160900 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20230627 | 160800 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20230627 | 160700 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 12352 |
| 183 | 20230627 | 160600 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20230627 | 160500 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20230627 | 160400 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20230627 | 160300 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20230627 | 160200 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20230627 | 160100 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20230627 | 160000 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20230627 | 155900 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20230627 | 155800 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20230627 | 155700 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20230627 | 155600 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20230627 | 155500 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20230627 | 155400 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 196 | 20230627 | 155300 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 197 | 20230627 | 155200 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 198 | 20230627 | 155100 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 199 | 20230627 | 155000 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 200 | 20230627 | 154900 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 201 | 20230627 | 154800 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 202 | 20230627 | 154700 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 203 | 20230627 | 154600 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 204 | 20230627 | 154500 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 205 | 20230627 | 154400 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 206 | 20230627 | 154300 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 207 | 20230627 | 154200 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 208 | 20230627 | 154100 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 209 | 20230627 | 154000 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 210 | 20230627 | 153900 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 211 | 20230627 | 153800 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 212 | 20230627 | 153700 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 12352 |
| 213 | 20230627 | 153600 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 214 | 20230627 | 153500 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 215 | 20230627 | 153400 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 216 | 20230627 | 153300 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 217 | 20230627 | 153200 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 218 | 20230627 | 153100 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 219 | 20230627 | 153000 | 10484241600 | 20900 | 20900 | 20900 | 20900 | 12352 |
| 220 | 20230627 | 152900 | 10226084800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 221 | 20230627 | 152800 | 10226084800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 222 | 20230627 | 152700 | 10226084800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 223 | 20230627 | 152600 | 10226084800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 224 | 20230627 | 152500 | 10226084800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 225 | 20230627 | 152400 | 10226084800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 226 | 20230627 | 152300 | 10226084800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 227 | 20230627 | 152200 | 10226084800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 228 | 20230627 | 152100 | 10226084800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 229 | 20230627 | 152000 | 10226084800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 230 | 20230627 | 151900 | 10226084800 | 20900 | 20850 | 20900 | 20850 | 1379 |
| 231 | 20230627 | 151800 | 10197277250 | 20850 | 20850 | 20900 | 20850 | 251 |
| 232 | 20230627 | 151700 | 10192040450 | 20850 | 20900 | 20900 | 20850 | 917 |
| 233 | 20230627 | 151600 | 10172882100 | 20900 | 20850 | 20900 | 20850 | 908 |
| 234 | 20230627 | 151500 | 10153913700 | 20850 | 20900 | 20900 | 20850 | 1589 |
| 235 | 20230627 | 151400 | 10120731700 | 20900 | 20850 | 20900 | 20850 | 228 |
| 236 | 20230627 | 151300 | 10115970800 | 20850 | 20850 | 20900 | 20850 | 286 |
| 237 | 20230627 | 151200 | 10110005200 | 20900 | 20850 | 20900 | 20850 | 806 |
| 238 | 20230627 | 151100 | 10093175550 | 20800 | 20850 | 20850 | 20800 | 677 |
| 239 | 20230627 | 151000 | 10079060150 | 20850 | 20800 | 20850 | 20800 | 435 |
| 240 | 20230627 | 150900 | 10069994600 | 20850 | 20800 | 20850 | 20800 | 714 |
| 241 | 20230627 | 150800 | 10055139600 | 20800 | 20850 | 20850 | 20800 | 581 |
| 242 | 20230627 | 150700 | 10043043400 | 20850 | 20850 | 20900 | 20850 | 989 |
| 243 | 20230627 | 150600 | 10022417950 | 20850 | 20850 | 20900 | 20850 | 586 |
| 244 | 20230627 | 150500 | 10010198900 | 20900 | 20850 | 20900 | 20850 | 253 |
| 245 | 20230627 | 150400 | 10004916400 | 20900 | 20850 | 20900 | 20850 | 182 |
| 246 | 20230627 | 150300 | 10001119550 | 20900 | 20850 | 20900 | 20850 | 650 |
| 247 | 20230627 | 150200 | 9987558300 | 20850 | 20850 | 20850 | 20850 | 1425 |
| 248 | 20230627 | 150100 | 9957847050 | 20850 | 20800 | 20850 | 20800 | 924 |
| 249 | 20230627 | 150000 | 9938613300 | 20850 | 20850 | 20900 | 20800 | 441 |
| 250 | 20230627 | 145900 | 9929421600 | 20850 | 20850 | 20850 | 20800 | 123 |
| 251 | 20230627 | 145800 | 9926858300 | 20850 | 20900 | 20900 | 20850 | 1734 |
| 252 | 20230627 | 145700 | 9890701000 | 20900 | 20900 | 20900 | 20900 | 551 |
| 253 | 20230627 | 145600 | 9879185100 | 20900 | 20900 | 20900 | 20850 | 418 |
| 254 | 20230627 | 145500 | 9870464000 | 20900 | 20900 | 20900 | 20850 | 1937 |
| 255 | 20230627 | 145400 | 9830044750 | 20900 | 20900 | 20950 | 20900 | 1648 |
| 256 | 20230627 | 145300 | 9795595850 | 20900 | 20900 | 20900 | 20850 | 705 |
| 257 | 20230627 | 145200 | 9780867500 | 20900 | 20850 | 20900 | 20850 | 513 |
| 258 | 20230627 | 145100 | 9770155550 | 20900 | 20850 | 20900 | 20850 | 2415 |
| 259 | 20230627 | 145000 | 9719771450 | 20850 | 20800 | 20850 | 20800 | 433 |
| 260 | 20230627 | 144900 | 9710746550 | 20850 | 20800 | 20850 | 20800 | 2115 |
| 261 | 20230627 | 144800 | 9666653000 | 20800 | 20850 | 20850 | 20800 | 270 |
| 262 | 20230627 | 144700 | 9661028000 | 20800 | 20850 | 20850 | 20800 | 812 |
| 263 | 20230627 | 144600 | 9644110000 | 20800 | 20850 | 20850 | 20800 | 235 |
| 264 | 20230627 | 144500 | 9639211250 | 20850 | 20850 | 20850 | 20800 | 73 |
| 265 | 20230627 | 144400 | 9637689300 | 20850 | 20900 | 20900 | 20800 | 526 |
| 266 | 20230627 | 144300 | 9626718900 | 20850 | 20850 | 20900 | 20850 | 394 |
| 267 | 20230627 | 144200 | 9618497250 | 20850 | 20850 | 20900 | 20850 | 3362 |
| 268 | 20230627 | 144100 | 9548374950 | 20850 | 20850 | 20850 | 20850 | 130 |
| 269 | 20230627 | 144000 | 9545664450 | 20850 | 20850 | 20850 | 20800 | 816 |
| 270 | 20230627 | 143900 | 9528657100 | 20850 | 20850 | 20850 | 20850 | 287 |
| 271 | 20230627 | 143800 | 9522673150 | 20850 | 20850 | 20850 | 20800 | 360 |
| 272 | 20230627 | 143700 | 9515169650 | 20800 | 20800 | 20850 | 20800 | 566 |
| 273 | 20230627 | 143600 | 9503388600 | 20850 | 20850 | 20850 | 20850 | 258 |
| 274 | 20230627 | 143500 | 9498009300 | 20850 | 20800 | 20850 | 20800 | 129 |
| 275 | 20230627 | 143400 | 9495320350 | 20800 | 20800 | 20850 | 20750 | 1013 |
| 276 | 20230627 | 143300 | 9474240950 | 20800 | 20800 | 20800 | 20800 | 1276 |
| 277 | 20230627 | 143200 | 9447700150 | 20800 | 20800 | 20800 | 20800 | 984 |
| 278 | 20230627 | 143100 | 9427232950 | 20800 | 20800 | 20800 | 20750 | 1171 |
| 279 | 20230627 | 143000 | 9402877600 | 20850 | 20850 | 20850 | 20800 | 242 |
| 280 | 20230627 | 142900 | 9397835300 | 20850 | 20800 | 20850 | 20800 | 1922 |
| 281 | 20230627 | 142800 | 9357834850 | 20800 | 20800 | 20800 | 20750 | 409 |
| 282 | 20230627 | 142700 | 9349327700 | 20800 | 20850 | 20850 | 20800 | 4711 |
| 283 | 20230627 | 142600 | 9251334350 | 20850 | 20850 | 20900 | 20850 | 1530 |
| 284 | 20230627 | 142500 | 9219431350 | 20900 | 20850 | 20900 | 20850 | 766 |
| 285 | 20230627 | 142400 | 9203430700 | 20850 | 20850 | 20900 | 20850 | 1397 |
| 286 | 20230627 | 142300 | 9174297500 | 20800 | 20850 | 20900 | 20800 | 1748 |
| 287 | 20230627 | 142200 | 9137851750 | 20900 | 20850 | 20900 | 20800 | 2294 |
| 288 | 20230627 | 142100 | 9089925000 | 20850 | 20800 | 20850 | 20800 | 2124 |
| 289 | 20230627 | 142000 | 9045647250 | 20850 | 20800 | 20850 | 20800 | 253 |
| 290 | 20230627 | 141900 | 9040384100 | 20750 | 20800 | 20800 | 20750 | 939 |
| 291 | 20230627 | 141800 | 9020856150 | 20800 | 20750 | 20800 | 20750 | 259 |
| 292 | 20230627 | 141700 | 9015472150 | 20750 | 20850 | 20850 | 20750 | 1290 |
| 293 | 20230627 | 141600 | 8988630500 | 20850 | 20800 | 20850 | 20800 | 456 |
| 294 | 20230627 | 141500 | 8979139950 | 20800 | 20850 | 20850 | 20800 | 235 |
| 295 | 20230627 | 141400 | 8974241700 | 20850 | 20800 | 20850 | 20800 | 359 |
| 296 | 20230627 | 141300 | 8966764600 | 20850 | 20850 | 20850 | 20850 | 1149 |
| 297 | 20230627 | 141200 | 8942807950 | 20850 | 20750 | 20850 | 20750 | 2384 |
| 298 | 20230627 | 141100 | 8893172950 | 20750 | 20750 | 20800 | 20750 | 434 |
| 299 | 20230627 | 141000 | 8884161700 | 20700 | 20750 | 20750 | 20700 | 407 |
| 300 | 20230627 | 140900 | 8875718400 | 20750 | 20700 | 20750 | 20700 | 578 |
| 301 | 20230627 | 140800 | 8863732050 | 20750 | 20700 | 20750 | 20700 | 522 |
| 302 | 20230627 | 140700 | 8852908550 | 20750 | 20700 | 20750 | 20700 | 382 |
| 303 | 20230627 | 140600 | 8844995400 | 20700 | 20700 | 20700 | 20650 | 874 |
| 304 | 20230627 | 140500 | 8826922100 | 20700 | 20650 | 20700 | 20650 | 195 |
| 305 | 20230627 | 140400 | 8822887950 | 20650 | 20700 | 20700 | 20650 | 696 |
| 306 | 20230627 | 140300 | 8808491850 | 20700 | 20700 | 20700 | 20700 | 20 |
| 307 | 20230627 | 140200 | 8808077850 | 20700 | 20700 | 20700 | 20700 | 857 |
| 308 | 20230627 | 140100 | 8790337950 | 20700 | 20650 | 20700 | 20650 | 417 |
| 309 | 20230627 | 140000 | 8781709500 | 20650 | 20650 | 20700 | 20650 | 262 |
| 310 | 20230627 | 135900 | 8776293450 | 20700 | 20650 | 20700 | 20650 | 329 |
| 311 | 20230627 | 135800 | 8769486650 | 20650 | 20600 | 20650 | 20600 | 299 |
| 312 | 20230627 | 135700 | 8763313800 | 20650 | 20700 | 20700 | 20650 | 1408 |
| 313 | 20230627 | 135600 | 8734237250 | 20750 | 20700 | 20750 | 20700 | 158 |
| 314 | 20230627 | 135500 | 8730963350 | 20700 | 20700 | 20700 | 20700 | 308 |
| 315 | 20230627 | 135400 | 8724587750 | 20650 | 20650 | 20700 | 20650 | 159 |
| 316 | 20230627 | 135300 | 8721301100 | 20700 | 20650 | 20700 | 20650 | 652 |
| 317 | 20230627 | 135200 | 8707821900 | 20650 | 20650 | 20700 | 20650 | 629 |
| 318 | 20230627 | 135100 | 8694823850 | 20700 | 20700 | 20700 | 20650 | 389 |
| 319 | 20230627 | 135000 | 8686774050 | 20650 | 20650 | 20700 | 20650 | 148 |
| 320 | 20230627 | 134900 | 8683712100 | 20700 | 20650 | 20700 | 20650 | 380 |
| 321 | 20230627 | 134800 | 8675861650 | 20650 | 20650 | 20700 | 20650 | 280 |
| 322 | 20230627 | 134700 | 8670073900 | 20650 | 20700 | 20700 | 20650 | 1011 |
| 323 | 20230627 | 134600 | 8649177550 | 20700 | 20700 | 20700 | 20700 | 134 |
| 324 | 20230627 | 134500 | 8646403750 | 20700 | 20700 | 20750 | 20700 | 386 |
| 325 | 20230627 | 134400 | 8638413500 | 20700 | 20700 | 20700 | 20700 | 302 |
| 326 | 20230627 | 134300 | 8632162100 | 20750 | 20650 | 20750 | 20650 | 768 |
| 327 | 20230627 | 134200 | 8616263200 | 20650 | 20650 | 20700 | 20650 | 1245 |
| 328 | 20230627 | 134100 | 8590529000 | 20650 | 20700 | 20700 | 20650 | 193 |
| 329 | 20230627 | 134000 | 8586537850 | 20700 | 20700 | 20700 | 20700 | 335 |
| 330 | 20230627 | 133900 | 8579603350 | 20700 | 20650 | 20700 | 20650 | 1115 |
| 331 | 20230627 | 133800 | 8556572850 | 20700 | 20700 | 20700 | 20700 | 905 |
| 332 | 20230627 | 133700 | 8537839350 | 20700 | 20650 | 20700 | 20650 | 164 |
| 333 | 20230627 | 133600 | 8534445550 | 20650 | 20650 | 20700 | 20650 | 1193 |
| 334 | 20230627 | 133500 | 8509794650 | 20700 | 20700 | 20750 | 20700 | 2686 |
| 335 | 20230627 | 133400 | 8454193950 | 20750 | 20750 | 20750 | 20700 | 823 |
| 336 | 20230627 | 133300 | 8437116900 | 20800 | 20800 | 20800 | 20800 | 180 |
| 337 | 20230627 | 133200 | 8433372900 | 20750 | 20750 | 20750 | 20750 | 941 |
| 338 | 20230627 | 133100 | 8413847150 | 20750 | 20800 | 20800 | 20700 | 1219 |
| 339 | 20230627 | 133000 | 8388548350 | 20800 | 20800 | 20800 | 20800 | 18 |
| 340 | 20230627 | 132900 | 8388173950 | 20800 | 20800 | 20800 | 20750 | 1170 |
| 341 | 20230627 | 132800 | 8363838100 | 20800 | 20800 | 20800 | 20750 | 524 |
| 342 | 20230627 | 132700 | 8352943650 | 20800 | 20800 | 20800 | 20800 | 431 |
| 343 | 20230627 | 132600 | 8343978850 | 20800 | 20750 | 20800 | 20750 | 138 |
| 344 | 20230627 | 132500 | 8341109700 | 20800 | 20850 | 20850 | 20750 | 3222 |
| 345 | 20230627 | 132400 | 8274094050 | 20850 | 20850 | 20850 | 20800 | 331 |
| 346 | 20230627 | 132300 | 8267194050 | 20850 | 20850 | 20900 | 20850 | 638 |
| 347 | 20230627 | 132200 | 8253876100 | 20850 | 20850 | 20900 | 20850 | 1565 |
| 348 | 20230627 | 132100 | 8221231700 | 20850 | 20850 | 20850 | 20850 | 1191 |
| 349 | 20230627 | 132000 | 8196399350 | 20850 | 20900 | 20900 | 20800 | 2047 |
| 350 | 20230627 | 131900 | 8153714350 | 20900 | 20900 | 20950 | 20850 | 2137 |
| 351 | 20230627 | 131800 | 8109047800 | 20900 | 20950 | 20950 | 20900 | 213 |
| 352 | 20230627 | 131700 | 8104590150 | 20950 | 20950 | 20950 | 20950 | 662 |
| 353 | 20230627 | 131600 | 8090721250 | 20950 | 20900 | 20950 | 20850 | 680 |
| 354 | 20230627 | 131500 | 8076504150 | 20900 | 21000 | 21000 | 20900 | 3827 |
| 355 | 20230627 | 131400 | 7996279900 | 21000 | 20950 | 21000 | 20900 | 5364 |
| 356 | 20230627 | 131300 | 7883858500 | 20950 | 20850 | 20950 | 20850 | 3706 |
| 357 | 20230627 | 131200 | 7806413550 | 20850 | 20850 | 20900 | 20850 | 1554 |
| 358 | 20230627 | 131100 | 7774003000 | 20800 | 20800 | 20800 | 20800 | 486 |
| 359 | 20230627 | 131000 | 7763894200 | 20800 | 20850 | 20850 | 20800 | 3368 |
| 360 | 20230627 | 130900 | 7693747250 | 20850 | 20800 | 20850 | 20800 | 293 |
| 361 | 20230627 | 130800 | 7687643350 | 20850 | 20850 | 20850 | 20850 | 329 |
| 362 | 20230627 | 130700 | 7680783700 | 20850 | 20800 | 20850 | 20800 | 132 |
| 363 | 20230627 | 130600 | 7678031550 | 20850 | 20850 | 20850 | 20800 | 1120 |
| 364 | 20230627 | 130500 | 7654689600 | 20850 | 20850 | 20850 | 20800 | 173 |
| 365 | 20230627 | 130400 | 7651084400 | 20800 | 20800 | 20800 | 20750 | 1657 |
| 366 | 20230627 | 130300 | 7616624350 | 20800 | 20800 | 20800 | 20800 | 855 |
| 367 | 20230627 | 130200 | 7598840350 | 20800 | 20800 | 20800 | 20750 | 325 |
| 368 | 20230627 | 130100 | 7592080400 | 20800 | 20750 | 20800 | 20750 | 116 |
| 369 | 20230627 | 130000 | 7589667650 | 20800 | 20800 | 20800 | 20750 | 346 |
| 370 | 20230627 | 125900 | 7582473850 | 20750 | 20750 | 20800 | 20750 | 433 |
| 371 | 20230627 | 125800 | 7573473650 | 20750 | 20800 | 20800 | 20750 | 848 |
| 372 | 20230627 | 125700 | 7555866850 | 20750 | 20800 | 20800 | 20750 | 315 |
| 373 | 20230627 | 125600 | 7549317600 | 20800 | 20800 | 20800 | 20750 | 542 |
| 374 | 20230627 | 125500 | 7538064750 | 20800 | 20750 | 20800 | 20750 | 398 |
| 375 | 20230627 | 125400 | 7529787650 | 20800 | 20800 | 20800 | 20750 | 128 |
| 376 | 20230627 | 125300 | 7527125650 | 20750 | 20750 | 20800 | 20750 | 296 |
| 377 | 20230627 | 125200 | 7520970400 | 20800 | 20800 | 20800 | 20750 | 177 |
| 378 | 20230627 | 125100 | 7517289200 | 20800 | 20800 | 20800 | 20750 | 471 |
| 379 | 20230627 | 125000 | 7507497300 | 20800 | 20800 | 20800 | 20800 | 114 |
| 380 | 20230627 | 124900 | 7505126100 | 20750 | 20800 | 20800 | 20750 | 447 |
| 381 | 20230627 | 124800 | 7495835450 | 20800 | 20800 | 20800 | 20750 | 337 |
| 382 | 20230627 | 124700 | 7488834650 | 20800 | 20800 | 20800 | 20800 | 352 |
| 383 | 20230627 | 124600 | 7481513050 | 20800 | 20800 | 20800 | 20750 | 186 |
| 384 | 20230627 | 124500 | 7477644300 | 20800 | 20750 | 20800 | 20750 | 493 |
| 385 | 20230627 | 124400 | 7467389950 | 20800 | 20800 | 20800 | 20750 | 606 |
| 386 | 20230627 | 124300 | 7454787150 | 20750 | 20750 | 20750 | 20750 | 64 |
| 387 | 20230627 | 124200 | 7453459150 | 20750 | 20750 | 20800 | 20750 | 449 |
| 388 | 20230627 | 124100 | 7444127050 | 20750 | 20800 | 20800 | 20750 | 602 |
| 389 | 20230627 | 124000 | 7431626400 | 20800 | 20750 | 20800 | 20750 | 697 |
| 390 | 20230627 | 123900 | 7417161250 | 20750 | 20750 | 20750 | 20750 | 192 |
| 391 | 20230627 | 123800 | 7413177250 | 20750 | 20700 | 20750 | 20700 | 586 |
| 392 | 20230627 | 123700 | 7401031600 | 20700 | 20750 | 20750 | 20700 | 516 |
| 393 | 20230627 | 123600 | 7390337350 | 20750 | 20700 | 20750 | 20700 | 575 |
| 394 | 20230627 | 123500 | 7378406150 | 20700 | 20750 | 20750 | 20700 | 125 |
| 395 | 20230627 | 123400 | 7375812950 | 20700 | 20750 | 20750 | 20700 | 594 |
| 396 | 20230627 | 123300 | 7363499500 | 20750 | 20750 | 20750 | 20700 | 693 |
| 397 | 20230627 | 123200 | 7349148500 | 20750 | 20700 | 20750 | 20700 | 303 |
| 398 | 20230627 | 123100 | 7342862100 | 20750 | 20700 | 20750 | 20700 | 1178 |
| 399 | 20230627 | 123000 | 7318462100 | 20700 | 20650 | 20700 | 20650 | 716 |
| 400 | 20230627 | 122900 | 7303640950 | 20700 | 20700 | 20700 | 20650 | 1280 |
| 401 | 20230627 | 122800 | 7277205500 | 20650 | 20700 | 20700 | 20650 | 1927 |
| 402 | 20230627 | 122700 | 7237410600 | 20700 | 20700 | 20700 | 20700 | 1768 |
| 403 | 20230627 | 122600 | 7200813000 | 20700 | 20650 | 20700 | 20650 | 381 |
| 404 | 20230627 | 122500 | 7192936650 | 20700 | 20700 | 20700 | 20700 | 408 |
| 405 | 20230627 | 122400 | 7184491050 | 20700 | 20650 | 20700 | 20650 | 74 |
| 406 | 20230627 | 122300 | 7182960900 | 20700 | 20650 | 20700 | 20650 | 413 |
| 407 | 20230627 | 122200 | 7174412700 | 20700 | 20650 | 20700 | 20650 | 326 |
| 408 | 20230627 | 122100 | 7167670750 | 20700 | 20700 | 20700 | 20650 | 509 |
| 409 | 20230627 | 122000 | 7157144450 | 20650 | 20700 | 20700 | 20650 | 1322 |
| 410 | 20230627 | 121900 | 7129794550 | 20750 | 20750 | 20750 | 20700 | 358 |
| 411 | 20230627 | 121800 | 7122366100 | 20750 | 20700 | 20750 | 20700 | 288 |
| 412 | 20230627 | 121700 | 7116394200 | 20750 | 20750 | 20750 | 20750 | 140 |
| 413 | 20230627 | 121600 | 7113489200 | 20750 | 20750 | 20750 | 20700 | 364 |
| 414 | 20230627 | 121500 | 7105938950 | 20700 | 20700 | 20700 | 20700 | 859 |
| 415 | 20230627 | 121400 | 7088157650 | 20700 | 20700 | 20700 | 20700 | 503 |
| 416 | 20230627 | 121300 | 7077745550 | 20700 | 20650 | 20700 | 20650 | 186 |
| 417 | 20230627 | 121200 | 7073895550 | 20700 | 20650 | 20700 | 20650 | 510 |
| 418 | 20230627 | 121100 | 7063348550 | 20650 | 20650 | 20700 | 20650 | 198 |
| 419 | 20230627 | 121000 | 7059250900 | 20650 | 20700 | 20700 | 20650 | 3217 |
| 420 | 20230627 | 120900 | 6992659150 | 20750 | 20700 | 20750 | 20700 | 762 |
| 421 | 20230627 | 120800 | 6976848700 | 20700 | 20700 | 20750 | 20700 | 1945 |
| 422 | 20230627 | 120700 | 6936502450 | 20700 | 20700 | 20750 | 20700 | 157 |
| 423 | 20230627 | 120600 | 6933246800 | 20750 | 20750 | 20750 | 20750 | 277 |
| 424 | 20230627 | 120500 | 6927499050 | 20750 | 20750 | 20750 | 20700 | 1322 |
| 425 | 20230627 | 120400 | 6900067600 | 20750 | 20750 | 20750 | 20750 | 398 |
| 426 | 20230627 | 120300 | 6891809100 | 20750 | 20700 | 20750 | 20700 | 273 |
| 427 | 20230627 | 120200 | 6886145000 | 20750 | 20800 | 20800 | 20700 | 1313 |
| 428 | 20230627 | 120100 | 6858901150 | 20750 | 20800 | 20800 | 20750 | 490 |
| 429 | 20230627 | 120000 | 6848713550 | 20800 | 20900 | 20900 | 20750 | 2770 |
| 430 | 20230627 | 115900 | 6791013500 | 20850 | 20800 | 20850 | 20800 | 1340 |
| 431 | 20230627 | 115800 | 6763074750 | 20850 | 20850 | 20850 | 20850 | 149 |
| 432 | 20230627 | 115700 | 6759968100 | 20850 | 20850 | 20850 | 20800 | 2030 |
| 433 | 20230627 | 115600 | 6717643650 | 20850 | 20850 | 20850 | 20800 | 808 |
| 434 | 20230627 | 115500 | 6700812350 | 20800 | 20800 | 20850 | 20800 | 1264 |
| 435 | 20230627 | 115400 | 6674505600 | 20800 | 20800 | 20800 | 20750 | 1266 |
| 436 | 20230627 | 115300 | 6648177800 | 20800 | 20750 | 20800 | 20750 | 1737 |
| 437 | 20230627 | 115200 | 6612114350 | 20750 | 20750 | 20750 | 20750 | 79 |
| 438 | 20230627 | 115100 | 6610475100 | 20750 | 20750 | 20750 | 20700 | 361 |
| 439 | 20230627 | 115000 | 6602985750 | 20700 | 20700 | 20750 | 20700 | 195 |
| 440 | 20230627 | 114900 | 6598942700 | 20700 | 20750 | 20750 | 20700 | 750 |
| 441 | 20230627 | 114800 | 6583394350 | 20750 | 20750 | 20750 | 20700 | 148 |
| 442 | 20230627 | 114700 | 6580323500 | 20750 | 20700 | 20750 | 20700 | 266 |
| 443 | 20230627 | 114600 | 6574814000 | 20700 | 20750 | 20750 | 20700 | 465 |
| 444 | 20230627 | 114500 | 6565165300 | 20750 | 20750 | 20750 | 20700 | 231 |
| 445 | 20230627 | 114400 | 6560372550 | 20750 | 20700 | 20750 | 20700 | 576 |
| 446 | 20230627 | 114300 | 6548433950 | 20750 | 20750 | 20750 | 20700 | 123 |
| 447 | 20230627 | 114200 | 6545881900 | 20750 | 20650 | 20750 | 20650 | 293 |
| 448 | 20230627 | 114100 | 6539815050 | 20700 | 20650 | 20700 | 20650 | 126 |
| 449 | 20230627 | 114000 | 6537207400 | 20650 | 20700 | 20700 | 20650 | 774 |
| 450 | 20230627 | 113900 | 6521189100 | 20700 | 20700 | 20700 | 20700 | 700 |
| 451 | 20230627 | 113800 | 6506699100 | 20650 | 20700 | 20700 | 20650 | 786 |
| 452 | 20230627 | 113700 | 6490454450 | 20700 | 20700 | 20700 | 20650 | 135 |
| 453 | 20230627 | 113600 | 6487660050 | 20700 | 20700 | 20700 | 20650 | 309 |
| 454 | 20230627 | 113500 | 6481263800 | 20650 | 20650 | 20700 | 20650 | 308 |
| 455 | 20230627 | 113400 | 6474894500 | 20700 | 20700 | 20700 | 20650 | 362 |
| 456 | 20230627 | 113300 | 6467401250 | 20700 | 20700 | 20700 | 20700 | 139 |
| 457 | 20230627 | 113200 | 6464523950 | 20700 | 20650 | 20700 | 20650 | 205 |
| 458 | 20230627 | 113100 | 6460284850 | 20700 | 20750 | 20750 | 20650 | 4367 |
| 459 | 20230627 | 113000 | 6370059650 | 20700 | 20700 | 20750 | 20700 | 190 |
| 460 | 20230627 | 112900 | 6366120800 | 20700 | 20700 | 20700 | 20700 | 340 |
| 461 | 20230627 | 112800 | 6359082800 | 20700 | 20700 | 20700 | 20700 | 123 |
| 462 | 20230627 | 112700 | 6356536700 | 20700 | 20750 | 20750 | 20700 | 453 |
| 463 | 20230627 | 112600 | 6347143950 | 20750 | 20750 | 20750 | 20750 | 180 |
| 464 | 20230627 | 112500 | 6343408950 | 20750 | 20700 | 20750 | 20700 | 340 |
| 465 | 20230627 | 112400 | 6336355450 | 20750 | 20750 | 20750 | 20750 | 120 |
| 466 | 20230627 | 112300 | 6333865450 | 20750 | 20700 | 20750 | 20700 | 418 |
| 467 | 20230627 | 112200 | 6325194950 | 20750 | 20650 | 20750 | 20650 | 170 |
| 468 | 20230627 | 112100 | 6321675850 | 20700 | 20700 | 20700 | 20650 | 550 |
| 469 | 20230627 | 112000 | 6310291600 | 20700 | 20700 | 20700 | 20700 | 1343 |
| 470 | 20230627 | 111900 | 6282491500 | 20700 | 20750 | 20750 | 20700 | 275 |
| 471 | 20230627 | 111800 | 6276785350 | 20750 | 20750 | 20750 | 20750 | 121 |
| 472 | 20230627 | 111700 | 6274274600 | 20750 | 20750 | 20750 | 20750 | 273 |
| 473 | 20230627 | 111600 | 6268609850 | 20750 | 20750 | 20750 | 20700 | 564 |
| 474 | 20230627 | 111500 | 6256908400 | 20700 | 20750 | 20750 | 20700 | 186 |
| 475 | 20230627 | 111400 | 6253051450 | 20750 | 20750 | 20750 | 20750 | 259 |
| 476 | 20230627 | 111300 | 6247677200 | 20750 | 20750 | 20750 | 20700 | 138 |
| 477 | 20230627 | 111200 | 6244813900 | 20750 | 20750 | 20750 | 20700 | 404 |
| 478 | 20230627 | 111100 | 6236431550 | 20700 | 20750 | 20750 | 20700 | 536 |
| 479 | 20230627 | 111000 | 6225330450 | 20750 | 20750 | 20750 | 20700 | 675 |
| 480 | 20230627 | 110900 | 6211334000 | 20700 | 20700 | 20750 | 20700 | 150 |
| 481 | 20230627 | 110800 | 6208225050 | 20750 | 20700 | 20750 | 20700 | 390 |
| 482 | 20230627 | 110700 | 6200132750 | 20750 | 20700 | 20750 | 20700 | 698 |
| 483 | 20230627 | 110600 | 6185678400 | 20700 | 20700 | 20700 | 20700 | 1168 |
| 484 | 20230627 | 110500 | 6161500800 | 20700 | 20700 | 20700 | 20700 | 70 |
| 485 | 20230627 | 110400 | 6160051800 | 20700 | 20700 | 20700 | 20650 | 336 |
| 486 | 20230627 | 110300 | 6153097100 | 20650 | 20650 | 20650 | 20650 | 342 |
| 487 | 20230627 | 110200 | 6146034800 | 20650 | 20650 | 20700 | 20650 | 547 |
| 488 | 20230627 | 110100 | 6134733500 | 20650 | 20700 | 20700 | 20650 | 699 |
| 489 | 20230627 | 110000 | 6120293400 | 20700 | 20650 | 20700 | 20650 | 850 |
| 490 | 20230627 | 105900 | 6102737250 | 20700 | 20650 | 20700 | 20650 | 1004 |
| 491 | 20230627 | 105800 | 6081989250 | 20700 | 20700 | 20700 | 20650 | 310 |
| 492 | 20230627 | 105700 | 6075578200 | 20700 | 20700 | 20700 | 20700 | 332 |
| 493 | 20230627 | 105600 | 6068705800 | 20700 | 20700 | 20700 | 20650 | 176 |
| 494 | 20230627 | 105500 | 6065063600 | 20700 | 20700 | 20700 | 20650 | 310 |
| 495 | 20230627 | 105400 | 6058647200 | 20700 | 20650 | 20700 | 20650 | 165 |
| 496 | 20230627 | 105300 | 6055234200 | 20700 | 20700 | 20700 | 20700 | 391 |
| 497 | 20230627 | 105200 | 6047140500 | 20650 | 20700 | 20700 | 20650 | 263 |
| 498 | 20230627 | 105100 | 6041703800 | 20650 | 20700 | 20750 | 20650 | 2589 |
| 499 | 20230627 | 105000 | 5988158100 | 20700 | 20700 | 20700 | 20650 | 1020 |
| 500 | 20230627 | 104900 | 5967049600 | 20750 | 20800 | 20800 | 20700 | 1129 |
| 501 | 20230627 | 104800 | 5943611650 | 20800 | 20750 | 20800 | 20750 | 1308 |
| 502 | 20230627 | 104700 | 5916454300 | 20700 | 20700 | 20700 | 20700 | 1047 |
| 503 | 20230627 | 104600 | 5894781400 | 20700 | 20650 | 20700 | 20650 | 259 |
| 504 | 20230627 | 104500 | 5889420250 | 20650 | 20700 | 20700 | 20650 | 397 |
| 505 | 20230627 | 104400 | 5881211400 | 20700 | 20750 | 20750 | 20700 | 1214 |
| 506 | 20230627 | 104300 | 5856061250 | 20700 | 20750 | 20750 | 20700 | 418 |
| 507 | 20230627 | 104200 | 5847389100 | 20750 | 20750 | 20750 | 20700 | 485 |
| 508 | 20230627 | 104100 | 5837326250 | 20700 | 20750 | 20750 | 20700 | 632 |
| 509 | 20230627 | 104000 | 5824236900 | 20800 | 20750 | 20800 | 20750 | 646 |
| 510 | 20230627 | 103900 | 5810826450 | 20750 | 20700 | 20800 | 20700 | 4501 |
| 511 | 20230627 | 103800 | 5717632800 | 20650 | 20650 | 20650 | 20600 | 1233 |
| 512 | 20230627 | 103700 | 5692172600 | 20600 | 20650 | 20650 | 20550 | 1812 |
| 513 | 20230627 | 103600 | 5654841850 | 20600 | 20600 | 20650 | 20550 | 3727 |
| 514 | 20230627 | 103500 | 5578163500 | 20650 | 20600 | 20650 | 20600 | 286 |
| 515 | 20230627 | 103400 | 5572260650 | 20650 | 20600 | 20650 | 20550 | 666 |
| 516 | 20230627 | 103300 | 5558517700 | 20600 | 20600 | 20600 | 20550 | 1464 |
| 517 | 20230627 | 103200 | 5528368950 | 20600 | 20600 | 20650 | 20600 | 270 |
| 518 | 20230627 | 103100 | 5522803700 | 20600 | 20600 | 20650 | 20600 | 809 |
| 519 | 20230627 | 103000 | 5506122900 | 20650 | 20650 | 20650 | 20650 | 709 |
| 520 | 20230627 | 102900 | 5491482050 | 20650 | 20600 | 20650 | 20600 | 675 |
| 521 | 20230627 | 102800 | 5477543650 | 20650 | 20650 | 20650 | 20650 | 342 |
| 522 | 20230627 | 102700 | 5470481350 | 20600 | 20600 | 20600 | 20550 | 1028 |
| 523 | 20230627 | 102600 | 5449304800 | 20600 | 20550 | 20600 | 20550 | 194 |
| 524 | 20230627 | 102500 | 5445312300 | 20600 | 20600 | 20650 | 20550 | 568 |
| 525 | 20230627 | 102400 | 5433600800 | 20600 | 20600 | 20650 | 20600 | 421 |
| 526 | 20230627 | 102300 | 5424922000 | 20650 | 20650 | 20650 | 20600 | 315 |
| 527 | 20230627 | 102200 | 5418417350 | 20650 | 20600 | 20650 | 20600 | 448 |
| 528 | 20230627 | 102100 | 5409184100 | 20600 | 20600 | 20650 | 20550 | 1307 |
| 529 | 20230627 | 102000 | 5382264050 | 20600 | 20600 | 20650 | 20600 | 602 |
| 530 | 20230627 | 101900 | 5369853900 | 20600 | 20550 | 20650 | 20550 | 2825 |
| 531 | 20230627 | 101800 | 5311651900 | 20550 | 20650 | 20650 | 20550 | 1338 |
| 532 | 20230627 | 101700 | 5284096150 | 20600 | 20650 | 20650 | 20600 | 720 |
| 533 | 20230627 | 101600 | 5269258000 | 20600 | 20700 | 20700 | 20600 | 1825 |
| 534 | 20230627 | 101500 | 5231524950 | 20700 | 20750 | 20800 | 20700 | 840 |
| 535 | 20230627 | 101400 | 5214096550 | 20750 | 20750 | 20800 | 20700 | 1845 |
| 536 | 20230627 | 101300 | 5175820500 | 20750 | 20750 | 20800 | 20700 | 2252 |
| 537 | 20230627 | 101200 | 5129070500 | 20700 | 20800 | 20800 | 20700 | 1724 |
| 538 | 20230627 | 101100 | 5093242700 | 20800 | 20800 | 20800 | 20800 | 407 |
| 539 | 20230627 | 101000 | 5084777100 | 20800 | 20600 | 20800 | 20600 | 4436 |
| 540 | 20230627 | 100900 | 4992997150 | 20650 | 20650 | 20700 | 20650 | 753 |
| 541 | 20230627 | 100800 | 4977441650 | 20700 | 20650 | 20750 | 20600 | 3051 |
| 542 | 20230627 | 100700 | 4914292200 | 20650 | 20650 | 20650 | 20600 | 197 |
| 543 | 20230627 | 100600 | 4910224200 | 20650 | 20600 | 20650 | 20600 | 1735 |
| 544 | 20230627 | 100500 | 4874453000 | 20550 | 20550 | 20600 | 20550 | 488 |
| 545 | 20230627 | 100400 | 4864403800 | 20550 | 20550 | 20550 | 20550 | 111 |
| 546 | 20230627 | 100300 | 4862122750 | 20600 | 20550 | 20600 | 20500 | 586 |
| 547 | 20230627 | 100200 | 4850076200 | 20600 | 20500 | 20600 | 20500 | 2985 |
| 548 | 20230627 | 100100 | 4788828050 | 20500 | 20500 | 20550 | 20450 | 1316 |
| 549 | 20230627 | 100000 | 4761869500 | 20500 | 20450 | 20550 | 20450 | 3769 |
| 550 | 20230627 | 095900 | 4684656850 | 20450 | 20500 | 20500 | 20450 | 166 |
| 551 | 20230627 | 095800 | 4681258750 | 20500 | 20500 | 20500 | 20500 | 710 |
| 552 | 20230627 | 095700 | 4666703750 | 20500 | 20500 | 20500 | 20500 | 177 |
| 553 | 20230627 | 095600 | 4663075250 | 20500 | 20500 | 20550 | 20450 | 797 |
| 554 | 20230627 | 095500 | 4646738200 | 20500 | 20450 | 20550 | 20450 | 2033 |
| 555 | 20230627 | 095400 | 4605090400 | 20450 | 20450 | 20500 | 20450 | 504 |
| 556 | 20230627 | 095300 | 4594777350 | 20450 | 20500 | 20500 | 20450 | 286 |
| 557 | 20230627 | 095200 | 4588928500 | 20450 | 20450 | 20550 | 20450 | 3050 |
| 558 | 20230627 | 095100 | 4526500400 | 20450 | 20450 | 20550 | 20450 | 1446 |
| 559 | 20230627 | 095000 | 4496919450 | 20450 | 20500 | 20550 | 20450 | 262 |
| 560 | 20230627 | 094900 | 4491553050 | 20500 | 20500 | 20550 | 20500 | 1232 |
| 561 | 20230627 | 094800 | 4466256250 | 20550 | 20500 | 20650 | 20500 | 3702 |
| 562 | 20230627 | 094700 | 4390171100 | 20500 | 20450 | 20500 | 20450 | 5878 |
| 563 | 20230627 | 094600 | 4269852750 | 20450 | 20550 | 20600 | 20450 | 5466 |
| 564 | 20230627 | 094500 | 4157764750 | 20600 | 20550 | 20600 | 20550 | 165 |
| 565 | 20230627 | 094400 | 4154369650 | 20550 | 20600 | 20600 | 20550 | 323 |
| 566 | 20230627 | 094300 | 4147726450 | 20600 | 20550 | 20650 | 20550 | 1224 |
| 567 | 20230627 | 094200 | 4122517500 | 20550 | 20600 | 20600 | 20550 | 423 |
| 568 | 20230627 | 094100 | 4113810100 | 20600 | 20600 | 20600 | 20550 | 1124 |
| 569 | 20230627 | 094000 | 4090656450 | 20650 | 20600 | 20650 | 20550 | 999 |
| 570 | 20230627 | 093900 | 4070075750 | 20600 | 20600 | 20600 | 20550 | 605 |
| 571 | 20230627 | 093800 | 4057628600 | 20600 | 20650 | 20650 | 20600 | 1131 |
| 572 | 20230627 | 093700 | 4034322050 | 20600 | 20600 | 20650 | 20600 | 735 |
| 573 | 20230627 | 093600 | 4019179000 | 20650 | 20550 | 20700 | 20500 | 1773 |
| 574 | 20230627 | 093500 | 3982645100 | 20550 | 20500 | 20550 | 20500 | 4253 |
| 575 | 20230627 | 093400 | 3895318700 | 20550 | 20550 | 20550 | 20550 | 2966 |
| 576 | 20230627 | 093300 | 3834367400 | 20550 | 20600 | 20600 | 20550 | 993 |
| 577 | 20230627 | 093200 | 3813918950 | 20600 | 20650 | 20650 | 20600 | 976 |
| 578 | 20230627 | 093100 | 3793801900 | 20650 | 20600 | 20650 | 20600 | 932 |
| 579 | 20230627 | 093000 | 3774588450 | 20600 | 20550 | 20600 | 20550 | 3610 |
| 580 | 20230627 | 092900 | 3700308950 | 20600 | 20600 | 20650 | 20550 | 1645 |
| 581 | 20230627 | 092800 | 3666426650 | 20600 | 20700 | 20700 | 20600 | 5189 |
| 582 | 20230627 | 092700 | 3559257400 | 20700 | 20800 | 20800 | 20700 | 1267 |
| 583 | 20230627 | 092600 | 3532969200 | 20800 | 20750 | 20850 | 20700 | 1372 |
| 584 | 20230627 | 092500 | 3504445450 | 20750 | 20750 | 20750 | 20700 | 1088 |
| 585 | 20230627 | 092400 | 3481871950 | 20750 | 20950 | 20950 | 20750 | 5571 |
| 586 | 20230627 | 092300 | 3365528550 | 20900 | 20850 | 20950 | 20850 | 1911 |
| 587 | 20230627 | 092200 | 3325579350 | 20850 | 20900 | 20900 | 20800 | 4284 |
| 588 | 20230627 | 092100 | 3236262150 | 20900 | 20950 | 20950 | 20900 | 5281 |
| 589 | 20230627 | 092000 | 3125771800 | 20900 | 21000 | 21050 | 20850 | 8673 |
| 590 | 20230627 | 091900 | 2943945850 | 21000 | 20850 | 21000 | 20850 | 3392 |
| 591 | 20230627 | 091800 | 2872890100 | 20900 | 20750 | 20900 | 20750 | 2122 |
| 592 | 20230627 | 091700 | 2828715050 | 20700 | 20650 | 20750 | 20650 | 5041 |
| 593 | 20230627 | 091600 | 2724503650 | 20650 | 20600 | 20750 | 20600 | 6144 |
| 594 | 20230627 | 091500 | 2597583050 | 20600 | 20900 | 20900 | 20600 | 8523 |
| 595 | 20230627 | 091400 | 2420542050 | 20900 | 20900 | 20950 | 20850 | 1611 |
| 596 | 20230627 | 091300 | 2386871150 | 20900 | 21000 | 21050 | 20850 | 11978 |
| 597 | 20230627 | 091200 | 2135597350 | 21000 | 20950 | 21050 | 20900 | 16947 |
| 598 | 20230627 | 091100 | 1780029150 | 20950 | 20850 | 20950 | 20800 | 7565 |
| 599 | 20230627 | 091000 | 1621900700 | 20850 | 20650 | 20850 | 20600 | 7310 |
| 600 | 20230627 | 090900 | 1470232050 | 20650 | 20700 | 20700 | 20600 | 2434 |
| 601 | 20230627 | 090800 | 1419965100 | 20700 | 20750 | 20750 | 20700 | 2549 |
| 602 | 20230627 | 090700 | 1367182450 | 20750 | 20700 | 20750 | 20650 | 6182 |
| 603 | 20230627 | 090600 | 1239155700 | 20700 | 20650 | 20750 | 20650 | 2856 |
| 604 | 20230627 | 090500 | 1180045350 | 20650 | 20650 | 20700 | 20600 | 2864 |
| 605 | 20230627 | 090400 | 1120953300 | 20600 | 20600 | 20700 | 20600 | 2629 |
| 606 | 20230627 | 090300 | 1066718000 | 20650 | 20700 | 20750 | 20550 | 4100 |
| 607 | 20230627 | 090200 | 982098900 | 20700 | 20500 | 20750 | 20350 | 11644 |
| 608 | 20230627 | 090100 | 743901200 | 20450 | 20550 | 20550 | 20450 | 9417 |
| 609 | 20230627 | 090000 | 550925200 | 20550 | 20800 | 20850 | 20500 | 24242 |