33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 191800 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 8749 |
| 3 | 20230627 | 191700 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 4 | 20230627 | 191600 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 5 | 20230627 | 191500 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 6 | 20230627 | 191400 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 7 | 20230627 | 191300 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 8 | 20230627 | 191200 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 9 | 20230627 | 191100 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 10 | 20230627 | 191000 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 11 | 20230627 | 190900 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 12 | 20230627 | 190800 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 13 | 20230627 | 190700 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 14 | 20230627 | 190600 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 15 | 20230627 | 190500 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 16 | 20230627 | 190400 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 17 | 20230627 | 190300 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 18 | 20230627 | 190200 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 19 | 20230627 | 190100 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 20 | 20230627 | 190000 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 21 | 20230627 | 185900 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 22 | 20230627 | 185800 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 23 | 20230627 | 185700 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 24 | 20230627 | 185600 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 25 | 20230627 | 185500 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 26 | 20230627 | 185400 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 27 | 20230627 | 185300 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 28 | 20230627 | 185200 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 29 | 20230627 | 185100 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 30 | 20230627 | 185000 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 31 | 20230627 | 184900 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 32 | 20230627 | 184800 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 8749 |
| 33 | 20230627 | 184700 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 34 | 20230627 | 184600 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 35 | 20230627 | 184500 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 36 | 20230627 | 184400 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 37 | 20230627 | 184300 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 38 | 20230627 | 184200 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 39 | 20230627 | 184100 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 40 | 20230627 | 184000 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 41 | 20230627 | 183900 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 42 | 20230627 | 183800 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 43 | 20230627 | 183700 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 44 | 20230627 | 183600 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 45 | 20230627 | 183500 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 46 | 20230627 | 183400 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 47 | 20230627 | 183300 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 48 | 20230627 | 183200 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 49 | 20230627 | 183100 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 50 | 20230627 | 183000 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 51 | 20230627 | 182900 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 52 | 20230627 | 182800 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 53 | 20230627 | 182700 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 54 | 20230627 | 182600 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 55 | 20230627 | 182500 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 56 | 20230627 | 182400 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 57 | 20230627 | 182300 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 58 | 20230627 | 182200 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 59 | 20230627 | 182100 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 60 | 20230627 | 182000 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 61 | 20230627 | 181900 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 62 | 20230627 | 181800 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 8749 |
| 63 | 20230627 | 181700 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 64 | 20230627 | 181600 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 65 | 20230627 | 181500 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 66 | 20230627 | 181400 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 67 | 20230627 | 181300 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 68 | 20230627 | 181200 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 69 | 20230627 | 181100 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 70 | 20230627 | 181000 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 71 | 20230627 | 180900 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 72 | 20230627 | 180800 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 73 | 20230627 | 180700 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 74 | 20230627 | 180600 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 75 | 20230627 | 180500 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 76 | 20230627 | 180400 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 77 | 20230627 | 180300 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 78 | 20230627 | 180200 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 79 | 20230627 | 180100 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 80 | 20230627 | 180000 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 81 | 20230627 | 175900 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 82 | 20230627 | 175800 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 83 | 20230627 | 175700 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 84 | 20230627 | 175600 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 85 | 20230627 | 175500 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 86 | 20230627 | 175400 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 87 | 20230627 | 175300 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 88 | 20230627 | 175200 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 89 | 20230627 | 175100 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 90 | 20230627 | 175000 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 91 | 20230627 | 174900 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 92 | 20230627 | 174800 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 8749 |
| 93 | 20230627 | 174700 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 94 | 20230627 | 174600 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 95 | 20230627 | 174500 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 96 | 20230627 | 174400 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 97 | 20230627 | 174300 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 98 | 20230627 | 174200 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 99 | 20230627 | 174100 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 100 | 20230627 | 174000 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 101 | 20230627 | 173900 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 102 | 20230627 | 173800 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 103 | 20230627 | 173700 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 104 | 20230627 | 173600 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 105 | 20230627 | 173500 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 106 | 20230627 | 173400 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 107 | 20230627 | 173300 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 108 | 20230627 | 173200 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 109 | 20230627 | 173100 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 110 | 20230627 | 173000 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 111 | 20230627 | 172900 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 112 | 20230627 | 172800 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 113 | 20230627 | 172700 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 114 | 20230627 | 172600 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 115 | 20230627 | 172500 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 116 | 20230627 | 172400 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 117 | 20230627 | 172300 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 118 | 20230627 | 172200 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 119 | 20230627 | 172100 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 120 | 20230627 | 172000 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 121 | 20230627 | 171900 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 122 | 20230627 | 171800 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 8749 |
| 123 | 20230627 | 171700 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 124 | 20230627 | 171600 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 125 | 20230627 | 171500 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 126 | 20230627 | 171400 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 127 | 20230627 | 171300 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 128 | 20230627 | 171200 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 129 | 20230627 | 171100 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 130 | 20230627 | 171000 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 131 | 20230627 | 170900 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 132 | 20230627 | 170800 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 133 | 20230627 | 170700 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 134 | 20230627 | 170600 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 135 | 20230627 | 170500 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 136 | 20230627 | 170400 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 137 | 20230627 | 170300 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 138 | 20230627 | 170200 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 139 | 20230627 | 170100 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 140 | 20230627 | 170000 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 141 | 20230627 | 165900 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 142 | 20230627 | 165800 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 143 | 20230627 | 165700 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 144 | 20230627 | 165600 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 145 | 20230627 | 165500 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 146 | 20230627 | 165400 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 147 | 20230627 | 165300 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 148 | 20230627 | 165200 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 149 | 20230627 | 165100 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 150 | 20230627 | 165000 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 151 | 20230627 | 164900 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 152 | 20230627 | 164800 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 8749 |
| 153 | 20230627 | 164700 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 154 | 20230627 | 164600 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 155 | 20230627 | 164500 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 156 | 20230627 | 164400 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 157 | 20230627 | 164300 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 158 | 20230627 | 164200 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 159 | 20230627 | 164100 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 160 | 20230627 | 164000 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 161 | 20230627 | 163900 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 162 | 20230627 | 163800 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 163 | 20230627 | 163700 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 164 | 20230627 | 163600 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 165 | 20230627 | 163500 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 166 | 20230627 | 163400 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 167 | 20230627 | 163300 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 168 | 20230627 | 163200 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 169 | 20230627 | 163100 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 170 | 20230627 | 163000 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 171 | 20230627 | 162900 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 172 | 20230627 | 162800 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 173 | 20230627 | 162700 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 174 | 20230627 | 162600 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 175 | 20230627 | 162500 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 176 | 20230627 | 162400 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 177 | 20230627 | 162300 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 178 | 20230627 | 162200 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 179 | 20230627 | 162100 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 180 | 20230627 | 162000 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 181 | 20230627 | 161900 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 182 | 20230627 | 161800 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 8749 |
| 183 | 20230627 | 161700 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 184 | 20230627 | 161600 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 185 | 20230627 | 161500 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 186 | 20230627 | 161400 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 187 | 20230627 | 161300 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 188 | 20230627 | 161200 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 189 | 20230627 | 161100 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 190 | 20230627 | 161000 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 191 | 20230627 | 160900 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 192 | 20230627 | 160800 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 193 | 20230627 | 160700 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 194 | 20230627 | 160600 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 195 | 20230627 | 160500 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 196 | 20230627 | 160400 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 197 | 20230627 | 160300 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 198 | 20230627 | 160200 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 199 | 20230627 | 160100 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 200 | 20230627 | 160000 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 201 | 20230627 | 155900 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 202 | 20230627 | 155800 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 203 | 20230627 | 155700 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 204 | 20230627 | 155600 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 205 | 20230627 | 155500 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 206 | 20230627 | 155400 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 207 | 20230627 | 155300 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 208 | 20230627 | 155200 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 209 | 20230627 | 155100 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 210 | 20230627 | 155000 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 211 | 20230627 | 154900 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 212 | 20230627 | 154800 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 8749 |
| 213 | 20230627 | 154700 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 214 | 20230627 | 154600 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 215 | 20230627 | 154500 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 216 | 20230627 | 154400 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 217 | 20230627 | 154300 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 218 | 20230627 | 154200 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 219 | 20230627 | 154100 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 220 | 20230627 | 154000 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 221 | 20230627 | 153900 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 222 | 20230627 | 153800 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 223 | 20230627 | 153700 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 224 | 20230627 | 153600 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 225 | 20230627 | 153500 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 226 | 20230627 | 153400 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 227 | 20230627 | 153300 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 228 | 20230627 | 153200 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 229 | 20230627 | 153100 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 230 | 20230627 | 153000 | 22935348950 | 34750 | 34750 | 34750 | 34750 | 8749 |
| 231 | 20230627 | 152900 | 22631321200 | 34750 | 34750 | 34750 | 34750 | 0 |
| 232 | 20230627 | 152800 | 22631321200 | 34750 | 34750 | 34750 | 34750 | 0 |
| 233 | 20230627 | 152700 | 22631321200 | 34750 | 34750 | 34750 | 34750 | 0 |
| 234 | 20230627 | 152600 | 22631321200 | 34750 | 34750 | 34750 | 34750 | 0 |
| 235 | 20230627 | 152500 | 22631321200 | 34750 | 34750 | 34750 | 34750 | 0 |
| 236 | 20230627 | 152400 | 22631321200 | 34750 | 34750 | 34750 | 34750 | 0 |
| 237 | 20230627 | 152300 | 22631321200 | 34750 | 34750 | 34750 | 34750 | 0 |
| 238 | 20230627 | 152200 | 22631321200 | 34750 | 34750 | 34750 | 34750 | 0 |
| 239 | 20230627 | 152100 | 22631321200 | 34750 | 34750 | 34750 | 34750 | 0 |
| 240 | 20230627 | 152000 | 22631321200 | 34750 | 34750 | 34750 | 34750 | 0 |
| 241 | 20230627 | 151900 | 22631321200 | 34750 | 34800 | 34800 | 34650 | 2333 |
| 242 | 20230627 | 151800 | 22550375350 | 34700 | 34750 | 34750 | 34650 | 2343 |
| 243 | 20230627 | 151700 | 22469142250 | 34750 | 34750 | 34800 | 34700 | 1674 |
| 244 | 20230627 | 151600 | 22410988550 | 34750 | 34900 | 34900 | 34700 | 2525 |
| 245 | 20230627 | 151500 | 22323073750 | 34900 | 34900 | 34950 | 34850 | 1279 |
| 246 | 20230627 | 151400 | 22278434950 | 34900 | 34850 | 34900 | 34750 | 3988 |
| 247 | 20230627 | 151300 | 22139626900 | 34850 | 34750 | 34850 | 34750 | 852 |
| 248 | 20230627 | 151200 | 22109967900 | 34750 | 34750 | 34750 | 34700 | 2579 |
| 249 | 20230627 | 151100 | 22020421250 | 34700 | 34700 | 34800 | 34650 | 3323 |
| 250 | 20230627 | 151000 | 21905091650 | 34700 | 34700 | 34800 | 34600 | 2052 |
| 251 | 20230627 | 150900 | 21833867800 | 34750 | 34600 | 34800 | 34550 | 4119 |
| 252 | 20230627 | 150800 | 21691222750 | 34550 | 34750 | 34850 | 34550 | 10350 |
| 253 | 20230627 | 150700 | 21332392250 | 34800 | 34800 | 34850 | 34750 | 1690 |
| 254 | 20230627 | 150600 | 21273623900 | 34800 | 34800 | 34900 | 34750 | 2381 |
| 255 | 20230627 | 150500 | 21190766900 | 34800 | 34900 | 34900 | 34750 | 3306 |
| 256 | 20230627 | 150400 | 21075694700 | 34850 | 34900 | 35000 | 34850 | 2787 |
| 257 | 20230627 | 150300 | 20978477100 | 34900 | 35000 | 35000 | 34750 | 6125 |
| 258 | 20230627 | 150200 | 20765074000 | 35000 | 35100 | 35150 | 34800 | 5495 |
| 259 | 20230627 | 150100 | 20573010550 | 35100 | 35100 | 35350 | 34900 | 17256 |
| 260 | 20230627 | 150000 | 19965695750 | 35050 | 35050 | 35250 | 34800 | 15230 |
| 261 | 20230627 | 145900 | 19431959700 | 35050 | 35100 | 35200 | 35050 | 2660 |
| 262 | 20230627 | 145800 | 19338539500 | 35100 | 35100 | 35200 | 35000 | 2432 |
| 263 | 20230627 | 145700 | 19253197650 | 35100 | 35200 | 35200 | 35100 | 2148 |
| 264 | 20230627 | 145600 | 19177714900 | 35150 | 35100 | 35200 | 35050 | 2699 |
| 265 | 20230627 | 145500 | 19082935200 | 35100 | 35200 | 35200 | 35000 | 5628 |
| 266 | 20230627 | 145400 | 18885453100 | 35200 | 35100 | 35200 | 35050 | 2717 |
| 267 | 20230627 | 145300 | 18789977050 | 35100 | 35150 | 35200 | 35050 | 4356 |
| 268 | 20230627 | 145200 | 18637037200 | 35150 | 35150 | 35200 | 35100 | 4069 |
| 269 | 20230627 | 145100 | 18494043000 | 35100 | 35000 | 35150 | 34950 | 6048 |
| 270 | 20230627 | 145000 | 18281968100 | 35000 | 34850 | 35050 | 34800 | 5632 |
| 271 | 20230627 | 144900 | 18085138400 | 34900 | 35000 | 35000 | 34750 | 3805 |
| 272 | 20230627 | 144800 | 17952603300 | 35000 | 34850 | 35000 | 34850 | 3500 |
| 273 | 20230627 | 144700 | 17830341450 | 34850 | 34900 | 34950 | 34800 | 3009 |
| 274 | 20230627 | 144600 | 17725367250 | 34850 | 34650 | 34900 | 34550 | 5950 |
| 275 | 20230627 | 144500 | 17519058700 | 34700 | 34900 | 34900 | 34600 | 14986 |
| 276 | 20230627 | 144400 | 16999040450 | 34900 | 35100 | 35100 | 34850 | 3703 |
| 277 | 20230627 | 144300 | 16869599400 | 34900 | 35150 | 35250 | 34800 | 7971 |
| 278 | 20230627 | 144200 | 16590529900 | 35150 | 35050 | 35250 | 35050 | 3612 |
| 279 | 20230627 | 144100 | 16463699400 | 35000 | 35050 | 35350 | 34900 | 11340 |
| 280 | 20230627 | 144000 | 16065525050 | 34950 | 35450 | 35500 | 34900 | 19322 |
| 281 | 20230627 | 143900 | 15384420850 | 35350 | 35650 | 35800 | 35250 | 30619 |
| 282 | 20230627 | 143800 | 14294368500 | 35650 | 35450 | 35700 | 35150 | 32798 |
| 283 | 20230627 | 143700 | 13130423050 | 35350 | 35050 | 35650 | 34950 | 53997 |
| 284 | 20230627 | 143600 | 11219269600 | 35000 | 35300 | 35300 | 34700 | 24626 |
| 285 | 20230627 | 143500 | 10357460000 | 35100 | 34800 | 35300 | 34600 | 20800 |
| 286 | 20230627 | 143400 | 9629155400 | 34750 | 34650 | 35000 | 34600 | 12677 |
| 287 | 20230627 | 143300 | 9187456400 | 34650 | 34400 | 34750 | 34300 | 9695 |
| 288 | 20230627 | 143200 | 8852901800 | 34300 | 35200 | 35300 | 34100 | 23503 |
| 289 | 20230627 | 143100 | 8036763600 | 35200 | 34000 | 35400 | 34000 | 53023 |
| 290 | 20230627 | 143000 | 6187651800 | 33950 | 33950 | 33950 | 33950 | 64 |
| 291 | 20230627 | 142900 | 6185479000 | 33950 | 33950 | 33950 | 33900 | 188 |
| 292 | 20230627 | 142800 | 6179096500 | 33950 | 33950 | 33950 | 33900 | 129 |
| 293 | 20230627 | 142700 | 6174717450 | 33900 | 33950 | 33950 | 33900 | 55 |
| 294 | 20230627 | 142600 | 6172852700 | 33950 | 33950 | 33950 | 33950 | 54 |
| 295 | 20230627 | 142500 | 6171019400 | 34000 | 34000 | 34000 | 34000 | 5 |
| 296 | 20230627 | 142400 | 6170849400 | 34000 | 33950 | 34000 | 33950 | 150 |
| 297 | 20230627 | 142300 | 6165753250 | 33900 | 33950 | 34000 | 33900 | 1067 |
| 298 | 20230627 | 142200 | 6129487400 | 33950 | 33950 | 33950 | 33950 | 217 |
| 299 | 20230627 | 142100 | 6122120250 | 33950 | 33950 | 33950 | 33900 | 12 |
| 300 | 20230627 | 142000 | 6121713000 | 33950 | 33950 | 33950 | 33950 | 174 |
| 301 | 20230627 | 141900 | 6115805700 | 33950 | 33950 | 33950 | 33950 | 106 |
| 302 | 20230627 | 141800 | 6112207000 | 33950 | 33900 | 33950 | 33900 | 15 |
| 303 | 20230627 | 141700 | 6111698250 | 33950 | 33950 | 33950 | 33900 | 564 |
| 304 | 20230627 | 141600 | 6092570450 | 33950 | 34000 | 34000 | 33900 | 399 |
| 305 | 20230627 | 141500 | 6079036000 | 34000 | 33950 | 34000 | 33950 | 238 |
| 306 | 20230627 | 141400 | 6070955650 | 33950 | 34000 | 34000 | 33950 | 3 |
| 307 | 20230627 | 141300 | 6070853700 | 34000 | 34000 | 34000 | 34000 | 4 |
| 308 | 20230627 | 141200 | 6070717700 | 34000 | 34000 | 34000 | 34000 | 30 |
| 309 | 20230627 | 141100 | 6069697700 | 34000 | 34000 | 34000 | 34000 | 13 |
| 310 | 20230627 | 141000 | 6069255700 | 34000 | 33950 | 34000 | 33950 | 223 |
| 311 | 20230627 | 140900 | 6061684600 | 34000 | 34000 | 34000 | 34000 | 66 |
| 312 | 20230627 | 140800 | 6059440600 | 34000 | 34000 | 34000 | 34000 | 106 |
| 313 | 20230627 | 140700 | 6055836600 | 33950 | 33950 | 34000 | 33950 | 22 |
| 314 | 20230627 | 140600 | 6055089650 | 33950 | 33950 | 33950 | 33950 | 99 |
| 315 | 20230627 | 140500 | 6051728600 | 33950 | 34000 | 34000 | 33950 | 3 |
| 316 | 20230627 | 140400 | 6051626650 | 33950 | 33950 | 33950 | 33950 | 385 |
| 317 | 20230627 | 140300 | 6038555900 | 33900 | 33950 | 33950 | 33900 | 31 |
| 318 | 20230627 | 140200 | 6037504700 | 33950 | 33900 | 33950 | 33900 | 105 |
| 319 | 20230627 | 140100 | 6033944950 | 33900 | 34000 | 34000 | 33900 | 1963 |
| 320 | 20230627 | 140000 | 5967350150 | 34000 | 34000 | 34000 | 34000 | 6 |
| 321 | 20230627 | 135900 | 5967146150 | 34000 | 34050 | 34050 | 33950 | 519 |
| 322 | 20230627 | 135800 | 5949501500 | 34050 | 34050 | 34050 | 34050 | 5 |
| 323 | 20230627 | 135700 | 5949331250 | 34050 | 34050 | 34050 | 34000 | 25 |
| 324 | 20230627 | 135600 | 5948481050 | 34050 | 34050 | 34050 | 34050 | 3 |
| 325 | 20230627 | 135500 | 5948378900 | 34000 | 34000 | 34050 | 34000 | 348 |
| 326 | 20230627 | 135400 | 5936546750 | 34000 | 34050 | 34050 | 34000 | 753 |
| 327 | 20230627 | 135300 | 5910944500 | 34050 | 34050 | 34050 | 34050 | 6 |
| 328 | 20230627 | 135200 | 5910740200 | 34050 | 34050 | 34050 | 34050 | 5 |
| 329 | 20230627 | 135100 | 5910569950 | 34000 | 34050 | 34050 | 34000 | 33 |
| 330 | 20230627 | 135000 | 5909447850 | 34000 | 34050 | 34050 | 34000 | 27 |
| 331 | 20230627 | 134900 | 5908529000 | 34050 | 34050 | 34050 | 34000 | 43 |
| 332 | 20230627 | 134800 | 5907065350 | 34050 | 34050 | 34050 | 34050 | 202 |
| 333 | 20230627 | 134700 | 5900187250 | 34050 | 34050 | 34050 | 34050 | 3 |
| 334 | 20230627 | 134600 | 5900085100 | 34050 | 34050 | 34050 | 34050 | 5 |
| 335 | 20230627 | 134500 | 5899914850 | 34050 | 34050 | 34050 | 34050 | 39 |
| 336 | 20230627 | 134400 | 5898586900 | 34050 | 34050 | 34050 | 34050 | 777 |
| 337 | 20230627 | 134300 | 5872130050 | 34100 | 34100 | 34100 | 34050 | 25 |
| 338 | 20230627 | 134200 | 5871278550 | 34100 | 34100 | 34100 | 34100 | 107 |
| 339 | 20230627 | 134100 | 5867629850 | 34150 | 34150 | 34150 | 34100 | 592 |
| 340 | 20230627 | 134000 | 5847442350 | 34150 | 34150 | 34150 | 34150 | 283 |
| 341 | 20230627 | 133900 | 5837777900 | 34150 | 34150 | 34150 | 34150 | 5 |
| 342 | 20230627 | 133800 | 5837607150 | 34150 | 34150 | 34150 | 34150 | 805 |
| 343 | 20230627 | 133700 | 5810116400 | 34150 | 34150 | 34150 | 34150 | 25 |
| 344 | 20230627 | 133600 | 5809262650 | 34150 | 34100 | 34150 | 34100 | 231 |
| 345 | 20230627 | 133500 | 5801385500 | 34100 | 34050 | 34100 | 34050 | 29 |
| 346 | 20230627 | 133400 | 5800397600 | 34050 | 34100 | 34100 | 34050 | 34 |
| 347 | 20230627 | 133300 | 5799239700 | 34150 | 34100 | 34150 | 34100 | 136 |
| 348 | 20230627 | 133200 | 5794601750 | 34100 | 34100 | 34100 | 34100 | 1 |
| 349 | 20230627 | 133100 | 5794567650 | 34150 | 34150 | 34150 | 34150 | 4 |
| 350 | 20230627 | 133000 | 5794431050 | 34100 | 34100 | 34100 | 34100 | 86 |
| 351 | 20230627 | 132900 | 5791498450 | 34100 | 34100 | 34100 | 34100 | 32 |
| 352 | 20230627 | 132800 | 5790407250 | 34100 | 34100 | 34100 | 34100 | 1 |
| 353 | 20230627 | 132700 | 5790373150 | 34100 | 34100 | 34100 | 34050 | 10 |
| 354 | 20230627 | 132600 | 5790032200 | 34100 | 34100 | 34100 | 34100 | 7 |
| 355 | 20230627 | 132500 | 5789793500 | 34100 | 34100 | 34100 | 34100 | 3 |
| 356 | 20230627 | 132400 | 5789691200 | 34100 | 34100 | 34100 | 34100 | 4 |
| 357 | 20230627 | 132300 | 5789554800 | 34050 | 34100 | 34100 | 34050 | 66 |
| 358 | 20230627 | 132200 | 5787307250 | 34100 | 34100 | 34100 | 34100 | 6 |
| 359 | 20230627 | 132100 | 5787102650 | 34100 | 34100 | 34100 | 34100 | 5 |
| 360 | 20230627 | 132000 | 5786932150 | 34100 | 34100 | 34100 | 34050 | 211 |
| 361 | 20230627 | 131900 | 5779737400 | 34050 | 34050 | 34100 | 34050 | 11 |
| 362 | 20230627 | 131800 | 5779362550 | 34050 | 34050 | 34050 | 34050 | 23 |
| 363 | 20230627 | 131700 | 5778579400 | 34050 | 34050 | 34100 | 34050 | 321 |
| 364 | 20230627 | 131600 | 5767649250 | 34050 | 34050 | 34050 | 34050 | 527 |
| 365 | 20230627 | 131500 | 5749704900 | 34000 | 34050 | 34050 | 34000 | 338 |
| 366 | 20230627 | 131400 | 5738197650 | 34050 | 34050 | 34050 | 34050 | 403 |
| 367 | 20230627 | 131300 | 5724475500 | 34100 | 34050 | 34100 | 34050 | 14 |
| 368 | 20230627 | 131200 | 5723998600 | 34050 | 34050 | 34050 | 34050 | 18 |
| 369 | 20230627 | 131100 | 5723385700 | 34050 | 34050 | 34100 | 34050 | 40 |
| 370 | 20230627 | 131000 | 5722022150 | 34050 | 34050 | 34050 | 34050 | 7 |
| 371 | 20230627 | 130900 | 5721783800 | 34050 | 34100 | 34100 | 34050 | 708 |
| 372 | 20230627 | 130800 | 5697676000 | 34100 | 34050 | 34100 | 34050 | 4 |
| 373 | 20230627 | 130700 | 5697539700 | 34100 | 34100 | 34100 | 34100 | 3 |
| 374 | 20230627 | 130600 | 5697437400 | 34100 | 34100 | 34150 | 34100 | 283 |
| 375 | 20230627 | 130500 | 5687787050 | 34100 | 34100 | 34100 | 34100 | 159 |
| 376 | 20230627 | 130400 | 5682365150 | 34100 | 34100 | 34100 | 34100 | 51 |
| 377 | 20230627 | 130300 | 5680626050 | 34100 | 34050 | 34100 | 34050 | 199 |
| 378 | 20230627 | 130200 | 5673840850 | 34050 | 34100 | 34100 | 34050 | 39 |
| 379 | 20230627 | 130100 | 5672512800 | 34100 | 34100 | 34100 | 34050 | 9 |
| 380 | 20230627 | 130000 | 5672206100 | 34100 | 34100 | 34100 | 34100 | 16 |
| 381 | 20230627 | 125900 | 5671660500 | 34100 | 34100 | 34100 | 34100 | 3 |
| 382 | 20230627 | 125800 | 5671558200 | 34100 | 34100 | 34100 | 34050 | 234 |
| 383 | 20230627 | 125700 | 5663579150 | 34100 | 34100 | 34150 | 34100 | 637 |
| 384 | 20230627 | 125600 | 5641856950 | 34100 | 34150 | 34150 | 34100 | 144 |
| 385 | 20230627 | 125500 | 5636944350 | 34150 | 34150 | 34150 | 34150 | 43 |
| 386 | 20230627 | 125400 | 5635475900 | 34150 | 34150 | 34150 | 34150 | 112 |
| 387 | 20230627 | 125300 | 5631651100 | 34150 | 34150 | 34150 | 34150 | 2 |
| 388 | 20230627 | 125200 | 5631582800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 389 | 20230627 | 125100 | 5631582800 | 34100 | 34100 | 34100 | 34050 | 372 |
| 390 | 20230627 | 125000 | 5618898100 | 34100 | 34100 | 34100 | 34100 | 56 |
| 391 | 20230627 | 124900 | 5616988500 | 34100 | 34100 | 34100 | 34100 | 3 |
| 392 | 20230627 | 124800 | 5616886200 | 34100 | 34050 | 34100 | 34050 | 15 |
| 393 | 20230627 | 124700 | 5616375350 | 34100 | 34100 | 34100 | 34050 | 9 |
| 394 | 20230627 | 124600 | 5616068500 | 34100 | 34050 | 34100 | 34050 | 21 |
| 395 | 20230627 | 124500 | 5615353400 | 34100 | 34100 | 34100 | 34050 | 144 |
| 396 | 20230627 | 124400 | 5610449650 | 34100 | 34050 | 34100 | 34050 | 71 |
| 397 | 20230627 | 124300 | 5608029000 | 34100 | 34100 | 34100 | 34100 | 37 |
| 398 | 20230627 | 124200 | 5606767300 | 34100 | 34050 | 34100 | 34050 | 182 |
| 399 | 20230627 | 124100 | 5600564600 | 34050 | 34050 | 34100 | 34050 | 300 |
| 400 | 20230627 | 124000 | 5590349500 | 34000 | 34000 | 34000 | 34000 | 388 |
| 401 | 20230627 | 123900 | 5577157500 | 34000 | 33950 | 34000 | 33950 | 418 |
| 402 | 20230627 | 123800 | 5562966100 | 33950 | 33900 | 33950 | 33900 | 173 |
| 403 | 20230627 | 123700 | 5557101350 | 33900 | 33950 | 33950 | 33850 | 1329 |
| 404 | 20230627 | 123600 | 5512065800 | 33950 | 33950 | 33950 | 33950 | 9 |
| 405 | 20230627 | 123500 | 5511760250 | 33950 | 33900 | 33950 | 33900 | 1560 |
| 406 | 20230627 | 123400 | 5458875000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 407 | 20230627 | 123300 | 5458875000 | 33900 | 34000 | 34000 | 33900 | 543 |
| 408 | 20230627 | 123200 | 5440453650 | 34000 | 34000 | 34000 | 33950 | 122 |
| 409 | 20230627 | 123100 | 5436311400 | 33950 | 34000 | 34000 | 33950 | 25 |
| 410 | 20230627 | 123000 | 5435462250 | 34000 | 34000 | 34000 | 34000 | 11 |
| 411 | 20230627 | 122900 | 5435088250 | 34000 | 34000 | 34000 | 34000 | 6 |
| 412 | 20230627 | 122800 | 5434884250 | 34000 | 34000 | 34000 | 34000 | 5 |
| 413 | 20230627 | 122700 | 5434714250 | 34000 | 34000 | 34000 | 33950 | 37 |
| 414 | 20230627 | 122600 | 5433457750 | 34000 | 34000 | 34000 | 34000 | 82 |
| 415 | 20230627 | 122500 | 5430669750 | 33950 | 34000 | 34000 | 33950 | 26 |
| 416 | 20230627 | 122400 | 5429785800 | 34000 | 34000 | 34000 | 34000 | 3 |
| 417 | 20230627 | 122300 | 5429683800 | 33950 | 33950 | 34000 | 33950 | 18 |
| 418 | 20230627 | 122200 | 5429071950 | 33950 | 33950 | 34000 | 33950 | 225 |
| 419 | 20230627 | 122100 | 5421433150 | 33950 | 33950 | 34000 | 33950 | 1061 |
| 420 | 20230627 | 122000 | 5385411600 | 33950 | 34000 | 34050 | 33950 | 217 |
| 421 | 20230627 | 121900 | 5378034000 | 34050 | 34100 | 34100 | 34050 | 47 |
| 422 | 20230627 | 121800 | 5376431400 | 34050 | 34050 | 34050 | 34050 | 129 |
| 423 | 20230627 | 121700 | 5372038950 | 34050 | 34050 | 34050 | 34050 | 8 |
| 424 | 20230627 | 121600 | 5371766550 | 34050 | 34050 | 34050 | 34050 | 4 |
| 425 | 20230627 | 121500 | 5371630350 | 34050 | 34050 | 34050 | 34050 | 13 |
| 426 | 20230627 | 121400 | 5371187700 | 34050 | 34050 | 34050 | 34050 | 8 |
| 427 | 20230627 | 121300 | 5370915300 | 34050 | 34050 | 34050 | 34050 | 49 |
| 428 | 20230627 | 121200 | 5369246850 | 34050 | 34050 | 34050 | 34050 | 12 |
| 429 | 20230627 | 121100 | 5368838250 | 34050 | 34050 | 34100 | 34000 | 66 |
| 430 | 20230627 | 121000 | 5366593250 | 34050 | 34050 | 34100 | 34000 | 248 |
| 431 | 20230627 | 120900 | 5358148300 | 34050 | 34000 | 34050 | 34000 | 37 |
| 432 | 20230627 | 120800 | 5356890150 | 34000 | 34000 | 34000 | 34000 | 1334 |
| 433 | 20230627 | 120700 | 5311534150 | 34000 | 34000 | 34000 | 34000 | 10 |
| 434 | 20230627 | 120600 | 5311194150 | 34000 | 34000 | 34000 | 34000 | 16 |
| 435 | 20230627 | 120500 | 5310650150 | 34000 | 34000 | 34000 | 34000 | 5 |
| 436 | 20230627 | 120400 | 5310480150 | 34000 | 34000 | 34000 | 33950 | 396 |
| 437 | 20230627 | 120300 | 5297035150 | 34000 | 34000 | 34000 | 33950 | 390 |
| 438 | 20230627 | 120200 | 5283794350 | 33950 | 33950 | 34000 | 33950 | 33 |
| 439 | 20230627 | 120100 | 5282673800 | 33950 | 34050 | 34050 | 33950 | 1682 |
| 440 | 20230627 | 120000 | 5225544350 | 34050 | 34100 | 34100 | 34000 | 2599 |
| 441 | 20230627 | 115900 | 5137103100 | 34100 | 34100 | 34100 | 34050 | 309 |
| 442 | 20230627 | 115800 | 5126576200 | 34100 | 34100 | 34100 | 34100 | 18 |
| 443 | 20230627 | 115700 | 5125962400 | 34100 | 34100 | 34100 | 34100 | 4 |
| 444 | 20230627 | 115600 | 5125826000 | 34100 | 34100 | 34100 | 34100 | 10 |
| 445 | 20230627 | 115500 | 5125485000 | 34100 | 34050 | 34100 | 34050 | 6 |
| 446 | 20230627 | 115400 | 5125280450 | 34050 | 34100 | 34100 | 34050 | 51 |
| 447 | 20230627 | 115300 | 5123543800 | 34150 | 34150 | 34150 | 34150 | 5 |
| 448 | 20230627 | 115200 | 5123373050 | 34100 | 34100 | 34150 | 34100 | 134 |
| 449 | 20230627 | 115100 | 5118803600 | 34100 | 34050 | 34100 | 34050 | 9 |
| 450 | 20230627 | 115000 | 5118496950 | 34050 | 34050 | 34050 | 34050 | 15 |
| 451 | 20230627 | 114900 | 5117986200 | 34100 | 34100 | 34100 | 34100 | 7 |
| 452 | 20230627 | 114800 | 5117747500 | 34100 | 34100 | 34100 | 34100 | 7 |
| 453 | 20230627 | 114700 | 5117508800 | 34100 | 34100 | 34100 | 34100 | 3 |
| 454 | 20230627 | 114600 | 5117406500 | 34100 | 34100 | 34100 | 34050 | 84 |
| 455 | 20230627 | 114500 | 5114546150 | 34100 | 34050 | 34100 | 34050 | 79 |
| 456 | 20230627 | 114400 | 5111856050 | 34050 | 34050 | 34050 | 34050 | 24 |
| 457 | 20230627 | 114300 | 5111038850 | 34050 | 34050 | 34050 | 34000 | 26 |
| 458 | 20230627 | 114200 | 5110154200 | 34000 | 34050 | 34050 | 34000 | 104 |
| 459 | 20230627 | 114100 | 5106613600 | 34050 | 34050 | 34050 | 34000 | 23 |
| 460 | 20230627 | 114000 | 5105830500 | 34050 | 34050 | 34050 | 34050 | 9 |
| 461 | 20230627 | 113900 | 5105524050 | 34050 | 34050 | 34050 | 34000 | 512 |
| 462 | 20230627 | 113800 | 5088115450 | 34050 | 34100 | 34100 | 34050 | 49 |
| 463 | 20230627 | 113700 | 5086446900 | 34100 | 34100 | 34100 | 34100 | 8 |
| 464 | 20230627 | 113600 | 5086174100 | 34050 | 34050 | 34050 | 34050 | 349 |
| 465 | 20230627 | 113500 | 5074290650 | 34100 | 34050 | 34100 | 34050 | 8 |
| 466 | 20230627 | 113400 | 5074018150 | 34100 | 34100 | 34100 | 34100 | 4 |
| 467 | 20230627 | 113300 | 5073881750 | 34100 | 34050 | 34100 | 34050 | 26 |
| 468 | 20230627 | 113200 | 5072996150 | 34100 | 34100 | 34150 | 34050 | 80 |
| 469 | 20230627 | 113100 | 5070269500 | 34100 | 34100 | 34100 | 34100 | 25 |
| 470 | 20230627 | 113000 | 5069417000 | 34100 | 34100 | 34150 | 34100 | 71 |
| 471 | 20230627 | 112900 | 5066995800 | 34150 | 34100 | 34150 | 34100 | 421 |
| 472 | 20230627 | 112800 | 5052639500 | 34100 | 34100 | 34100 | 34100 | 613 |
| 473 | 20230627 | 112700 | 5031736200 | 34100 | 34100 | 34100 | 34100 | 8 |
| 474 | 20230627 | 112600 | 5031463400 | 34100 | 34100 | 34100 | 34100 | 5 |
| 475 | 20230627 | 112500 | 5031292900 | 34050 | 34050 | 34100 | 34050 | 110 |
| 476 | 20230627 | 112400 | 5027547200 | 34050 | 34050 | 34050 | 34050 | 297 |
| 477 | 20230627 | 112300 | 5017434350 | 34050 | 34050 | 34050 | 34050 | 244 |
| 478 | 20230627 | 112200 | 5009126150 | 34050 | 34050 | 34050 | 34000 | 176 |
| 479 | 20230627 | 112100 | 5003137350 | 34050 | 34000 | 34050 | 34000 | 23 |
| 480 | 20230627 | 112000 | 5002354500 | 34000 | 34100 | 34100 | 34000 | 2347 |
| 481 | 20230627 | 111900 | 4922414050 | 34100 | 34150 | 34150 | 34100 | 110 |
| 482 | 20230627 | 111800 | 4918660550 | 34150 | 34150 | 34150 | 34150 | 507 |
| 483 | 20230627 | 111700 | 4901346500 | 34150 | 34150 | 34150 | 34100 | 69 |
| 484 | 20230627 | 111600 | 4898993400 | 34150 | 34200 | 34200 | 34100 | 54 |
| 485 | 20230627 | 111500 | 4897149200 | 34200 | 34150 | 34200 | 34150 | 63 |
| 486 | 20230627 | 111400 | 4894997600 | 34150 | 34150 | 34150 | 34150 | 57 |
| 487 | 20230627 | 111300 | 4893051050 | 34150 | 34150 | 34150 | 34150 | 8 |
| 488 | 20230627 | 111200 | 4892777850 | 34150 | 34150 | 34150 | 34150 | 10 |
| 489 | 20230627 | 111100 | 4892436350 | 34150 | 34150 | 34150 | 34150 | 211 |
| 490 | 20230627 | 111000 | 4885230700 | 34100 | 34100 | 34150 | 34100 | 41 |
| 491 | 20230627 | 110900 | 4883832500 | 34150 | 34150 | 34150 | 34150 | 6 |
| 492 | 20230627 | 110800 | 4883627600 | 34150 | 34150 | 34150 | 34150 | 64 |
| 493 | 20230627 | 110700 | 4881442000 | 34150 | 34150 | 34150 | 34150 | 29 |
| 494 | 20230627 | 110600 | 4880451650 | 34100 | 34100 | 34100 | 34100 | 0 |
| 495 | 20230627 | 110500 | 4880451650 | 34100 | 34150 | 34150 | 34100 | 109 |
| 496 | 20230627 | 110400 | 4876729350 | 34150 | 34150 | 34200 | 34150 | 207 |
| 497 | 20230627 | 110300 | 4869656500 | 34150 | 34200 | 34200 | 34150 | 230 |
| 498 | 20230627 | 110200 | 4861801450 | 34200 | 34150 | 34200 | 34150 | 57 |
| 499 | 20230627 | 110100 | 4859854550 | 34200 | 34200 | 34200 | 34200 | 7 |
| 500 | 20230627 | 110000 | 4859615150 | 34200 | 34200 | 34200 | 34200 | 156 |
| 501 | 20230627 | 105900 | 4854279950 | 34200 | 34200 | 34200 | 34200 | 28 |
| 502 | 20230627 | 105800 | 4853322350 | 34200 | 34200 | 34200 | 34200 | 3 |
| 503 | 20230627 | 105700 | 4853219750 | 34200 | 34150 | 34200 | 34150 | 140 |
| 504 | 20230627 | 105600 | 4848438650 | 34150 | 34100 | 34150 | 34100 | 9 |
| 505 | 20230627 | 105500 | 4848131550 | 34150 | 34150 | 34150 | 34100 | 13 |
| 506 | 20230627 | 105400 | 4847687650 | 34150 | 34150 | 34150 | 34150 | 4 |
| 507 | 20230627 | 105300 | 4847551050 | 34150 | 34100 | 34150 | 34100 | 9 |
| 508 | 20230627 | 105200 | 4847244050 | 34050 | 34050 | 34050 | 34050 | 116 |
| 509 | 20230627 | 105100 | 4843294250 | 34050 | 34000 | 34050 | 34000 | 4 |
| 510 | 20230627 | 105000 | 4843158100 | 34050 | 34100 | 34100 | 34050 | 73 |
| 511 | 20230627 | 104900 | 4840672400 | 34150 | 34150 | 34150 | 34100 | 16 |
| 512 | 20230627 | 104800 | 4840126500 | 34050 | 34100 | 34200 | 34050 | 171 |
| 513 | 20230627 | 104700 | 4834295250 | 34100 | 34100 | 34100 | 34100 | 3 |
| 514 | 20230627 | 104600 | 4834192950 | 34050 | 34050 | 34100 | 34050 | 73 |
| 515 | 20230627 | 104500 | 4831706900 | 34100 | 34050 | 34100 | 34050 | 99 |
| 516 | 20230627 | 104400 | 4828335850 | 34100 | 34100 | 34100 | 34050 | 63 |
| 517 | 20230627 | 104300 | 4826189050 | 34100 | 34100 | 34100 | 34100 | 73 |
| 518 | 20230627 | 104200 | 4823699750 | 34100 | 34050 | 34100 | 34050 | 689 |
| 519 | 20230627 | 104100 | 4800239200 | 34050 | 34000 | 34050 | 34000 | 1002 |
| 520 | 20230627 | 104000 | 4766171100 | 33950 | 34000 | 34000 | 33950 | 209 |
| 521 | 20230627 | 103900 | 4759075100 | 34000 | 34000 | 34000 | 34000 | 10 |
| 522 | 20230627 | 103800 | 4758735100 | 34000 | 34000 | 34000 | 33950 | 23 |
| 523 | 20230627 | 103700 | 4757953850 | 34000 | 34000 | 34000 | 34000 | 20 |
| 524 | 20230627 | 103600 | 4757273850 | 34000 | 33950 | 34000 | 33950 | 269 |
| 525 | 20230627 | 103500 | 4748141200 | 34000 | 34050 | 34050 | 33950 | 5021 |
| 526 | 20230627 | 103400 | 4577607300 | 34050 | 34050 | 34100 | 34050 | 288 |
| 527 | 20230627 | 103300 | 4567791400 | 34050 | 34100 | 34100 | 34050 | 334 |
| 528 | 20230627 | 103200 | 4556410950 | 34050 | 34050 | 34100 | 34050 | 463 |
| 529 | 20230627 | 103100 | 4540634200 | 34050 | 34100 | 34100 | 34000 | 367 |
| 530 | 20230627 | 103000 | 4528138650 | 34100 | 34100 | 34150 | 34100 | 193 |
| 531 | 20230627 | 102900 | 4521557200 | 34100 | 34100 | 34100 | 34100 | 18 |
| 532 | 20230627 | 102800 | 4520943400 | 34100 | 34100 | 34100 | 34100 | 5 |
| 533 | 20230627 | 102700 | 4520772900 | 34100 | 34050 | 34100 | 34000 | 332 |
| 534 | 20230627 | 102600 | 4509475350 | 34050 | 34050 | 34050 | 34000 | 152 |
| 535 | 20230627 | 102500 | 4504301250 | 34050 | 34100 | 34100 | 34050 | 193 |
| 536 | 20230627 | 102400 | 4497728300 | 34100 | 34100 | 34100 | 34100 | 24 |
| 537 | 20230627 | 102300 | 4496909900 | 34100 | 34050 | 34100 | 34050 | 8 |
| 538 | 20230627 | 102200 | 4496637350 | 34050 | 34050 | 34050 | 34050 | 672 |
| 539 | 20230627 | 102100 | 4473755750 | 34050 | 34100 | 34100 | 34000 | 1505 |
| 540 | 20230627 | 102000 | 4422528100 | 34100 | 34100 | 34100 | 34100 | 42 |
| 541 | 20230627 | 101900 | 4421095900 | 34050 | 34100 | 34100 | 34050 | 142 |
| 542 | 20230627 | 101800 | 4416256750 | 34100 | 34100 | 34100 | 34100 | 27 |
| 543 | 20230627 | 101700 | 4415336050 | 34100 | 34050 | 34100 | 34050 | 221 |
| 544 | 20230627 | 101600 | 4407808450 | 34050 | 34300 | 34300 | 34050 | 4019 |
| 545 | 20230627 | 101500 | 4270554500 | 34300 | 34350 | 34350 | 34300 | 353 |
| 546 | 20230627 | 101400 | 4258433200 | 34350 | 34300 | 34350 | 34300 | 513 |
| 547 | 20230627 | 101300 | 4240834750 | 34300 | 34300 | 34300 | 34300 | 132 |
| 548 | 20230627 | 101200 | 4236307150 | 34350 | 34350 | 34350 | 34300 | 777 |
| 549 | 20230627 | 101100 | 4209643350 | 34350 | 34300 | 34350 | 34300 | 11 |
| 550 | 20230627 | 101000 | 4209266000 | 34300 | 34300 | 34300 | 34300 | 641 |
| 551 | 20230627 | 100900 | 4187279700 | 34300 | 34300 | 34300 | 34300 | 13 |
| 552 | 20230627 | 100800 | 4186833800 | 34300 | 34300 | 34300 | 34300 | 125 |
| 553 | 20230627 | 100700 | 4182546300 | 34300 | 34300 | 34300 | 34300 | 2 |
| 554 | 20230627 | 100600 | 4182477700 | 34300 | 34300 | 34300 | 34300 | 4 |
| 555 | 20230627 | 100500 | 4182340500 | 34300 | 34200 | 34300 | 34200 | 197 |
| 556 | 20230627 | 100400 | 4175593800 | 34250 | 34250 | 34250 | 34250 | 23 |
| 557 | 20230627 | 100300 | 4174806050 | 34200 | 34200 | 34200 | 34150 | 512 |
| 558 | 20230627 | 100200 | 4157310700 | 34200 | 34250 | 34300 | 34200 | 481 |
| 559 | 20230627 | 100100 | 4140844750 | 34250 | 34200 | 34250 | 34200 | 163 |
| 560 | 20230627 | 100000 | 4135262250 | 34200 | 34200 | 34250 | 34150 | 77 |
| 561 | 20230627 | 095900 | 4132632000 | 34250 | 34200 | 34250 | 34150 | 344 |
| 562 | 20230627 | 095800 | 4120872850 | 34300 | 34250 | 34300 | 34200 | 165 |
| 563 | 20230627 | 095700 | 4115221300 | 34200 | 34300 | 34300 | 34200 | 717 |
| 564 | 20230627 | 095600 | 4090641300 | 34350 | 34350 | 34350 | 34300 | 15 |
| 565 | 20230627 | 095500 | 4090126100 | 34350 | 34350 | 34350 | 34300 | 213 |
| 566 | 20230627 | 095400 | 4082814550 | 34350 | 34300 | 34350 | 34300 | 234 |
| 567 | 20230627 | 095300 | 4074782200 | 34250 | 34350 | 34350 | 34250 | 123 |
| 568 | 20230627 | 095200 | 4070560150 | 34350 | 34250 | 34350 | 34250 | 360 |
| 569 | 20230627 | 095100 | 4058217000 | 34250 | 34250 | 34250 | 34250 | 407 |
| 570 | 20230627 | 095000 | 4044277250 | 34250 | 34200 | 34250 | 34150 | 246 |
| 571 | 20230627 | 094900 | 4035870300 | 34150 | 34150 | 34250 | 34150 | 96 |
| 572 | 20230627 | 094800 | 4032591800 | 34150 | 34250 | 34250 | 34150 | 366 |
| 573 | 20230627 | 094700 | 4020062550 | 34250 | 34150 | 34250 | 34150 | 375 |
| 574 | 20230627 | 094600 | 4007251000 | 34150 | 34200 | 34200 | 34150 | 662 |
| 575 | 20230627 | 094500 | 3984630900 | 34300 | 34200 | 34300 | 34200 | 149 |
| 576 | 20230627 | 094400 | 3979534900 | 34200 | 34200 | 34300 | 34200 | 403 |
| 577 | 20230627 | 094300 | 3965749400 | 34150 | 34200 | 34200 | 34100 | 807 |
| 578 | 20230627 | 094200 | 3938183350 | 34200 | 34300 | 34300 | 34150 | 3474 |
| 579 | 20230627 | 094100 | 3819394050 | 34250 | 34250 | 34300 | 34250 | 764 |
| 580 | 20230627 | 094000 | 3793226700 | 34300 | 34300 | 34350 | 34250 | 998 |
| 581 | 20230627 | 093900 | 3758993150 | 34300 | 34300 | 34350 | 34300 | 784 |
| 582 | 20230627 | 093800 | 3732101750 | 34300 | 34300 | 34350 | 34250 | 2142 |
| 583 | 20230627 | 093700 | 3658703000 | 34250 | 34400 | 34400 | 34250 | 1937 |
| 584 | 20230627 | 093600 | 3592233900 | 34400 | 34500 | 34550 | 34400 | 1169 |
| 585 | 20230627 | 093500 | 3551989200 | 34500 | 34550 | 34550 | 34500 | 433 |
| 586 | 20230627 | 093400 | 3537048450 | 34500 | 34500 | 34500 | 34500 | 717 |
| 587 | 20230627 | 093300 | 3512311950 | 34500 | 34450 | 34500 | 34450 | 99 |
| 588 | 20230627 | 093200 | 3508897550 | 34500 | 34400 | 34500 | 34400 | 545 |
| 589 | 20230627 | 093100 | 3490122700 | 34450 | 34400 | 34450 | 34400 | 402 |
| 590 | 20230627 | 093000 | 3476278800 | 34400 | 34400 | 34400 | 34350 | 1402 |
| 591 | 20230627 | 092900 | 3428065600 | 34400 | 34450 | 34450 | 34350 | 829 |
| 592 | 20230627 | 092800 | 3399563700 | 34450 | 34450 | 34450 | 34400 | 805 |
| 593 | 20230627 | 092700 | 3371846750 | 34450 | 34400 | 34450 | 34350 | 637 |
| 594 | 20230627 | 092600 | 3349922050 | 34400 | 34450 | 34500 | 34350 | 2081 |
| 595 | 20230627 | 092500 | 3278326850 | 34500 | 34550 | 34550 | 34400 | 2752 |
| 596 | 20230627 | 092400 | 3183449800 | 34550 | 34550 | 34650 | 34550 | 917 |
| 597 | 20230627 | 092300 | 3151741050 | 34550 | 34650 | 34650 | 34550 | 1191 |
| 598 | 20230627 | 092200 | 3110540650 | 34650 | 34500 | 34650 | 34450 | 1171 |
| 599 | 20230627 | 092100 | 3070122900 | 34500 | 34500 | 34500 | 34400 | 1391 |
| 600 | 20230627 | 092000 | 3022207350 | 34400 | 34700 | 34700 | 34400 | 3752 |
| 601 | 20230627 | 091900 | 2892571200 | 34700 | 34650 | 34850 | 34650 | 2120 |
| 602 | 20230627 | 091800 | 2818945400 | 34700 | 34950 | 34950 | 34600 | 3313 |
| 603 | 20230627 | 091700 | 2703597000 | 34950 | 35200 | 35300 | 34950 | 8570 |
| 604 | 20230627 | 091600 | 2402712950 | 35300 | 35300 | 35400 | 35150 | 12252 |
| 605 | 20230627 | 091500 | 1970540250 | 35300 | 35000 | 35300 | 35000 | 12509 |
| 606 | 20230627 | 091400 | 1529795000 | 35050 | 34900 | 35050 | 34900 | 6778 |
| 607 | 20230627 | 091300 | 1292769350 | 34900 | 34850 | 34900 | 34800 | 5101 |
| 608 | 20230627 | 091200 | 1114912900 | 34800 | 34750 | 34900 | 34650 | 7171 |
| 609 | 20230627 | 091100 | 865592550 | 34800 | 34650 | 34800 | 34600 | 8837 |
| 610 | 20230627 | 091000 | 558837600 | 34650 | 34550 | 34650 | 34550 | 5229 |
| 611 | 20230627 | 090900 | 377827650 | 34550 | 34400 | 34600 | 34400 | 2060 |
| 612 | 20230627 | 090800 | 306690150 | 34450 | 34350 | 34500 | 34300 | 1367 |
| 613 | 20230627 | 090700 | 259618050 | 34350 | 34250 | 34350 | 34250 | 1046 |
| 614 | 20230627 | 090600 | 223699700 | 34350 | 34400 | 34450 | 34250 | 1353 |
| 615 | 20230627 | 090500 | 177260800 | 34400 | 34400 | 34450 | 34300 | 1682 |
| 616 | 20230627 | 090400 | 119421750 | 34400 | 34200 | 34400 | 34200 | 526 |
| 617 | 20230627 | 090300 | 101384450 | 34200 | 34200 | 34250 | 34150 | 309 |
| 618 | 20230627 | 090200 | 90817150 | 34200 | 34100 | 34250 | 34100 | 796 |
| 619 | 20230627 | 090100 | 63604250 | 34100 | 34100 | 34150 | 34050 | 1135 |
| 620 | 20230627 | 090000 | 24900450 | 33900 | 33850 | 33950 | 33850 | 688 |