33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 191300 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 3555 |
| 3 | 20230628 | 191200 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 4 | 20230628 | 191100 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 5 | 20230628 | 191000 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 6 | 20230628 | 190900 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 7 | 20230628 | 190800 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 8 | 20230628 | 190700 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 9 | 20230628 | 190600 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 10 | 20230628 | 190500 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 11 | 20230628 | 190400 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 12 | 20230628 | 190300 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 13 | 20230628 | 190200 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 14 | 20230628 | 190100 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 15 | 20230628 | 190000 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 16 | 20230628 | 185900 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 17 | 20230628 | 185800 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 18 | 20230628 | 185700 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 19 | 20230628 | 185600 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 20 | 20230628 | 185500 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 21 | 20230628 | 185400 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 22 | 20230628 | 185300 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 23 | 20230628 | 185200 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 24 | 20230628 | 185100 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 25 | 20230628 | 185000 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 26 | 20230628 | 184900 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 27 | 20230628 | 184800 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 28 | 20230628 | 184700 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 29 | 20230628 | 184600 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 30 | 20230628 | 184500 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 31 | 20230628 | 184400 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 32 | 20230628 | 184300 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 3555 |
| 33 | 20230628 | 184200 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 34 | 20230628 | 184100 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 35 | 20230628 | 184000 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 36 | 20230628 | 183900 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 37 | 20230628 | 183800 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 38 | 20230628 | 183700 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 39 | 20230628 | 183600 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 40 | 20230628 | 183500 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 41 | 20230628 | 183400 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 42 | 20230628 | 183300 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 43 | 20230628 | 183200 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 44 | 20230628 | 183100 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 45 | 20230628 | 183000 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 46 | 20230628 | 182900 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 47 | 20230628 | 182800 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 48 | 20230628 | 182700 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 49 | 20230628 | 182600 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 50 | 20230628 | 182500 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 51 | 20230628 | 182400 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 52 | 20230628 | 182300 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 53 | 20230628 | 182200 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 54 | 20230628 | 182100 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 55 | 20230628 | 182000 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 56 | 20230628 | 181900 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 57 | 20230628 | 181800 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 58 | 20230628 | 181700 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 59 | 20230628 | 181600 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 60 | 20230628 | 181500 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 61 | 20230628 | 181400 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 62 | 20230628 | 181300 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 3555 |
| 63 | 20230628 | 181200 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 64 | 20230628 | 181100 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 65 | 20230628 | 181000 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 66 | 20230628 | 180900 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 67 | 20230628 | 180800 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 68 | 20230628 | 180700 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 69 | 20230628 | 180600 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 70 | 20230628 | 180500 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 71 | 20230628 | 180400 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 72 | 20230628 | 180300 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 73 | 20230628 | 180200 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 74 | 20230628 | 180100 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 75 | 20230628 | 180000 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 76 | 20230628 | 175900 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 77 | 20230628 | 175800 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 78 | 20230628 | 175700 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 79 | 20230628 | 175600 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 80 | 20230628 | 175500 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 81 | 20230628 | 175400 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 82 | 20230628 | 175300 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 83 | 20230628 | 175200 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 84 | 20230628 | 175100 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 85 | 20230628 | 175000 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 86 | 20230628 | 174900 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 87 | 20230628 | 174800 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 88 | 20230628 | 174700 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 89 | 20230628 | 174600 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 90 | 20230628 | 174500 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 91 | 20230628 | 174400 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 92 | 20230628 | 174300 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 3555 |
| 93 | 20230628 | 174200 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 94 | 20230628 | 174100 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 95 | 20230628 | 174000 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 96 | 20230628 | 173900 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 97 | 20230628 | 173800 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 98 | 20230628 | 173700 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 99 | 20230628 | 173600 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 100 | 20230628 | 173500 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 101 | 20230628 | 173400 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 102 | 20230628 | 173300 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 103 | 20230628 | 173200 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 104 | 20230628 | 173100 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 105 | 20230628 | 173000 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 106 | 20230628 | 172900 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 107 | 20230628 | 172800 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 108 | 20230628 | 172700 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 109 | 20230628 | 172600 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 110 | 20230628 | 172500 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 111 | 20230628 | 172400 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 112 | 20230628 | 172300 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 113 | 20230628 | 172200 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 114 | 20230628 | 172100 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 115 | 20230628 | 172000 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 116 | 20230628 | 171900 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 117 | 20230628 | 171800 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 118 | 20230628 | 171700 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 119 | 20230628 | 171600 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 120 | 20230628 | 171500 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 121 | 20230628 | 171400 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 122 | 20230628 | 171300 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 3555 |
| 123 | 20230628 | 171200 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 124 | 20230628 | 171100 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 125 | 20230628 | 171000 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 126 | 20230628 | 170900 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 127 | 20230628 | 170800 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 128 | 20230628 | 170700 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 129 | 20230628 | 170600 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 130 | 20230628 | 170500 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 131 | 20230628 | 170400 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 132 | 20230628 | 170300 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 133 | 20230628 | 170200 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 134 | 20230628 | 170100 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 135 | 20230628 | 170000 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 136 | 20230628 | 165900 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 137 | 20230628 | 165800 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 138 | 20230628 | 165700 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 139 | 20230628 | 165600 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 140 | 20230628 | 165500 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 141 | 20230628 | 165400 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 142 | 20230628 | 165300 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 143 | 20230628 | 165200 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 144 | 20230628 | 165100 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 145 | 20230628 | 165000 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 146 | 20230628 | 164900 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 147 | 20230628 | 164800 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 148 | 20230628 | 164700 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 149 | 20230628 | 164600 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 150 | 20230628 | 164500 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 151 | 20230628 | 164400 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 152 | 20230628 | 164300 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 3555 |
| 153 | 20230628 | 164200 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 154 | 20230628 | 164100 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 155 | 20230628 | 164000 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 156 | 20230628 | 163900 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 157 | 20230628 | 163800 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 158 | 20230628 | 163700 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 159 | 20230628 | 163600 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 160 | 20230628 | 163500 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 161 | 20230628 | 163400 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 162 | 20230628 | 163300 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 163 | 20230628 | 163200 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 164 | 20230628 | 163100 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 165 | 20230628 | 163000 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 166 | 20230628 | 162900 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 167 | 20230628 | 162800 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 168 | 20230628 | 162700 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 169 | 20230628 | 162600 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 170 | 20230628 | 162500 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 171 | 20230628 | 162400 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 172 | 20230628 | 162300 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 173 | 20230628 | 162200 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 174 | 20230628 | 162100 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 175 | 20230628 | 162000 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 176 | 20230628 | 161900 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 177 | 20230628 | 161800 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 178 | 20230628 | 161700 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 179 | 20230628 | 161600 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 180 | 20230628 | 161500 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 181 | 20230628 | 161400 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 182 | 20230628 | 161300 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 3555 |
| 183 | 20230628 | 161200 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 184 | 20230628 | 161100 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 185 | 20230628 | 161000 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 186 | 20230628 | 160900 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 187 | 20230628 | 160800 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 188 | 20230628 | 160700 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 189 | 20230628 | 160600 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 190 | 20230628 | 160500 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 191 | 20230628 | 160400 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 192 | 20230628 | 160300 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 193 | 20230628 | 160200 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 194 | 20230628 | 160100 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 195 | 20230628 | 160000 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 196 | 20230628 | 155900 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 197 | 20230628 | 155800 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 198 | 20230628 | 155700 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 199 | 20230628 | 155600 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 200 | 20230628 | 155500 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 201 | 20230628 | 155400 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 202 | 20230628 | 155300 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 203 | 20230628 | 155200 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 204 | 20230628 | 155100 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 205 | 20230628 | 155000 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 206 | 20230628 | 154900 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 207 | 20230628 | 154800 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 208 | 20230628 | 154700 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 209 | 20230628 | 154600 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 210 | 20230628 | 154500 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 211 | 20230628 | 154400 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 212 | 20230628 | 154300 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 3555 |
| 213 | 20230628 | 154200 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 214 | 20230628 | 154100 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 215 | 20230628 | 154000 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 216 | 20230628 | 153900 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 217 | 20230628 | 153800 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 218 | 20230628 | 153700 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 219 | 20230628 | 153600 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 220 | 20230628 | 153500 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 221 | 20230628 | 153400 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 222 | 20230628 | 153300 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 223 | 20230628 | 153200 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 224 | 20230628 | 153100 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 225 | 20230628 | 153000 | 4222496150 | 22500 | 22500 | 22500 | 22500 | 3555 |
| 226 | 20230628 | 152900 | 4142508650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 227 | 20230628 | 152800 | 4142508650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 228 | 20230628 | 152700 | 4142508650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 229 | 20230628 | 152600 | 4142508650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 230 | 20230628 | 152500 | 4142508650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 231 | 20230628 | 152400 | 4142508650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 232 | 20230628 | 152300 | 4142508650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 233 | 20230628 | 152200 | 4142508650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 234 | 20230628 | 152100 | 4142508650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 235 | 20230628 | 152000 | 4142508650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 236 | 20230628 | 151900 | 4142508650 | 22400 | 22350 | 22400 | 22350 | 116 |
| 237 | 20230628 | 151800 | 4139913000 | 22300 | 22300 | 22400 | 22300 | 1208 |
| 238 | 20230628 | 151700 | 4112948550 | 22350 | 22350 | 22400 | 22350 | 431 |
| 239 | 20230628 | 151600 | 4103298600 | 22350 | 22350 | 22350 | 22350 | 125 |
| 240 | 20230628 | 151500 | 4100504850 | 22350 | 22300 | 22350 | 22300 | 119 |
| 241 | 20230628 | 151400 | 4097846000 | 22300 | 22300 | 22350 | 22250 | 450 |
| 242 | 20230628 | 151300 | 4087811050 | 22300 | 22350 | 22350 | 22300 | 129 |
| 243 | 20230628 | 151200 | 4084933250 | 22450 | 22300 | 22450 | 22300 | 834 |
| 244 | 20230628 | 151100 | 4066253100 | 22300 | 22250 | 22350 | 22250 | 225 |
| 245 | 20230628 | 151000 | 4061233550 | 22300 | 22300 | 22350 | 22250 | 362 |
| 246 | 20230628 | 150900 | 4053153500 | 22300 | 22300 | 22300 | 22250 | 154 |
| 247 | 20230628 | 150800 | 4049721600 | 22300 | 22300 | 22300 | 22250 | 265 |
| 248 | 20230628 | 150700 | 4043815900 | 22300 | 22300 | 22300 | 22250 | 147 |
| 249 | 20230628 | 150600 | 4040541600 | 22300 | 22250 | 22350 | 22250 | 175 |
| 250 | 20230628 | 150500 | 4036642850 | 22300 | 22300 | 22300 | 22250 | 95 |
| 251 | 20230628 | 150400 | 4034525100 | 22300 | 22350 | 22350 | 22300 | 193 |
| 252 | 20230628 | 150300 | 4030215750 | 22400 | 22300 | 22400 | 22300 | 111 |
| 253 | 20230628 | 150200 | 4027738700 | 22300 | 22350 | 22400 | 22300 | 101 |
| 254 | 20230628 | 150100 | 4025485050 | 22350 | 22400 | 22400 | 22350 | 118 |
| 255 | 20230628 | 150000 | 4022847450 | 22350 | 22300 | 22450 | 22300 | 238 |
| 256 | 20230628 | 145900 | 4017529300 | 22300 | 22300 | 22350 | 22300 | 72 |
| 257 | 20230628 | 145800 | 4015923400 | 22350 | 22300 | 22350 | 22300 | 203 |
| 258 | 20230628 | 145700 | 4011396200 | 22300 | 22250 | 22300 | 22250 | 76 |
| 259 | 20230628 | 145600 | 4009704300 | 22250 | 22250 | 22300 | 22250 | 352 |
| 260 | 20230628 | 145500 | 4001860500 | 22250 | 22300 | 22300 | 22250 | 544 |
| 261 | 20230628 | 145400 | 3989731050 | 22300 | 22300 | 22300 | 22300 | 170 |
| 262 | 20230628 | 145300 | 3985940050 | 22300 | 22300 | 22300 | 22300 | 64 |
| 263 | 20230628 | 145200 | 3984512850 | 22300 | 22350 | 22350 | 22300 | 227 |
| 264 | 20230628 | 145100 | 3979445350 | 22350 | 22350 | 22350 | 22350 | 42 |
| 265 | 20230628 | 145000 | 3978506650 | 22350 | 22350 | 22400 | 22350 | 151 |
| 266 | 20230628 | 144900 | 3975131550 | 22350 | 22350 | 22400 | 22350 | 196 |
| 267 | 20230628 | 144800 | 3970745800 | 22350 | 22350 | 22350 | 22350 | 142 |
| 268 | 20230628 | 144700 | 3967572100 | 22350 | 22350 | 22350 | 22350 | 64 |
| 269 | 20230628 | 144600 | 3966141700 | 22400 | 22300 | 22400 | 22300 | 1050 |
| 270 | 20230628 | 144500 | 3942670150 | 22250 | 22250 | 22300 | 22250 | 642 |
| 271 | 20230628 | 144400 | 3928375150 | 22250 | 22250 | 22250 | 22250 | 151 |
| 272 | 20230628 | 144300 | 3925015400 | 22250 | 22250 | 22250 | 22250 | 61 |
| 273 | 20230628 | 144200 | 3923658150 | 22250 | 22250 | 22300 | 22250 | 594 |
| 274 | 20230628 | 144100 | 3910438100 | 22250 | 22300 | 22300 | 22250 | 490 |
| 275 | 20230628 | 144000 | 3899531400 | 22300 | 22300 | 22350 | 22300 | 70 |
| 276 | 20230628 | 143900 | 3897969900 | 22300 | 22350 | 22350 | 22300 | 189 |
| 277 | 20230628 | 143800 | 3893747150 | 22350 | 22400 | 22450 | 22350 | 248 |
| 278 | 20230628 | 143700 | 3888191100 | 22450 | 22400 | 22450 | 22400 | 115 |
| 279 | 20230628 | 143600 | 3885614950 | 22400 | 22400 | 22400 | 22400 | 59 |
| 280 | 20230628 | 143500 | 3884293350 | 22400 | 22350 | 22400 | 22300 | 793 |
| 281 | 20230628 | 143400 | 3866541100 | 22350 | 22350 | 22350 | 22300 | 316 |
| 282 | 20230628 | 143300 | 3859481150 | 22350 | 22300 | 22350 | 22300 | 185 |
| 283 | 20230628 | 143200 | 3855348000 | 22300 | 22300 | 22300 | 22300 | 39 |
| 284 | 20230628 | 143100 | 3854478300 | 22300 | 22250 | 22350 | 22250 | 2249 |
| 285 | 20230628 | 143000 | 3804256450 | 22250 | 22250 | 22250 | 22250 | 174 |
| 286 | 20230628 | 142900 | 3800384950 | 22250 | 22300 | 22300 | 22200 | 688 |
| 287 | 20230628 | 142800 | 3785080800 | 22300 | 22300 | 22300 | 22300 | 286 |
| 288 | 20230628 | 142700 | 3778703000 | 22300 | 22300 | 22300 | 22250 | 988 |
| 289 | 20230628 | 142600 | 3756671400 | 22300 | 22300 | 22300 | 22300 | 226 |
| 290 | 20230628 | 142500 | 3751631600 | 22300 | 22300 | 22300 | 22300 | 714 |
| 291 | 20230628 | 142400 | 3735709400 | 22300 | 22300 | 22300 | 22300 | 185 |
| 292 | 20230628 | 142300 | 3731583900 | 22300 | 22300 | 22350 | 22300 | 274 |
| 293 | 20230628 | 142200 | 3725470700 | 22300 | 22300 | 22300 | 22300 | 285 |
| 294 | 20230628 | 142100 | 3719115200 | 22300 | 22300 | 22350 | 22300 | 230 |
| 295 | 20230628 | 142000 | 3713982850 | 22300 | 22300 | 22350 | 22300 | 305 |
| 296 | 20230628 | 141900 | 3707180850 | 22300 | 22300 | 22350 | 22300 | 450 |
| 297 | 20230628 | 141800 | 3697136350 | 22300 | 22300 | 22300 | 22300 | 171 |
| 298 | 20230628 | 141700 | 3693323050 | 22300 | 22300 | 22300 | 22300 | 224 |
| 299 | 20230628 | 141600 | 3688327850 | 22300 | 22300 | 22300 | 22300 | 226 |
| 300 | 20230628 | 141500 | 3683288050 | 22300 | 22350 | 22350 | 22300 | 191 |
| 301 | 20230628 | 141400 | 3679028600 | 22350 | 22300 | 22350 | 22300 | 415 |
| 302 | 20230628 | 141300 | 3669766750 | 22300 | 22300 | 22300 | 22300 | 108 |
| 303 | 20230628 | 141200 | 3667358350 | 22300 | 22350 | 22350 | 22300 | 374 |
| 304 | 20230628 | 141100 | 3659007050 | 22350 | 22350 | 22350 | 22350 | 451 |
| 305 | 20230628 | 141000 | 3648927200 | 22400 | 22350 | 22400 | 22350 | 1080 |
| 306 | 20230628 | 140900 | 3624738800 | 22350 | 22350 | 22350 | 22350 | 217 |
| 307 | 20230628 | 140800 | 3619888850 | 22350 | 22400 | 22400 | 22350 | 292 |
| 308 | 20230628 | 140700 | 3613362450 | 22350 | 22400 | 22400 | 22350 | 128 |
| 309 | 20230628 | 140600 | 3610501550 | 22400 | 22400 | 22400 | 22350 | 731 |
| 310 | 20230628 | 140500 | 3594128100 | 22400 | 22400 | 22500 | 22400 | 329 |
| 311 | 20230628 | 140400 | 3586757800 | 22400 | 22450 | 22500 | 22400 | 200 |
| 312 | 20230628 | 140300 | 3582270750 | 22450 | 22450 | 22450 | 22450 | 321 |
| 313 | 20230628 | 140200 | 3575064300 | 22450 | 22450 | 22500 | 22450 | 676 |
| 314 | 20230628 | 140100 | 3559861150 | 22450 | 22450 | 22500 | 22450 | 907 |
| 315 | 20230628 | 140000 | 3539461900 | 22500 | 22350 | 22500 | 22350 | 980 |
| 316 | 20230628 | 135900 | 3517482250 | 22350 | 22400 | 22400 | 22300 | 543 |
| 317 | 20230628 | 135800 | 3505333550 | 22300 | 22400 | 22400 | 22300 | 445 |
| 318 | 20230628 | 135700 | 3495388250 | 22400 | 22400 | 22400 | 22300 | 520 |
| 319 | 20230628 | 135600 | 3483762500 | 22400 | 22350 | 22400 | 22300 | 291 |
| 320 | 20230628 | 135500 | 3477259400 | 22350 | 22400 | 22450 | 22350 | 292 |
| 321 | 20230628 | 135400 | 3470722750 | 22400 | 22350 | 22450 | 22300 | 598 |
| 322 | 20230628 | 135300 | 3457346300 | 22350 | 22350 | 22350 | 22350 | 196 |
| 323 | 20230628 | 135200 | 3452965700 | 22350 | 22400 | 22400 | 22350 | 266 |
| 324 | 20230628 | 135100 | 3447012550 | 22400 | 22450 | 22450 | 22400 | 281 |
| 325 | 20230628 | 135000 | 3440716300 | 22500 | 22350 | 22500 | 22350 | 358 |
| 326 | 20230628 | 134900 | 3432679550 | 22350 | 22400 | 22450 | 22350 | 438 |
| 327 | 20230628 | 134800 | 3422876300 | 22400 | 22400 | 22400 | 22400 | 246 |
| 328 | 20230628 | 134700 | 3417365900 | 22400 | 22400 | 22400 | 22400 | 169 |
| 329 | 20230628 | 134600 | 3413580300 | 22400 | 22450 | 22450 | 22400 | 547 |
| 330 | 20230628 | 134500 | 3401314600 | 22450 | 22450 | 22550 | 22350 | 1000 |
| 331 | 20230628 | 134400 | 3378900200 | 22500 | 22450 | 22500 | 22350 | 1810 |
| 332 | 20230628 | 134300 | 3338249950 | 22350 | 22450 | 22500 | 22300 | 2424 |
| 333 | 20230628 | 134200 | 3283997950 | 22450 | 22450 | 22500 | 22450 | 292 |
| 334 | 20230628 | 134100 | 3277439250 | 22450 | 22450 | 22500 | 22450 | 263 |
| 335 | 20230628 | 134000 | 3271531600 | 22450 | 22450 | 22500 | 22450 | 421 |
| 336 | 20230628 | 133900 | 3262076850 | 22500 | 22450 | 22500 | 22450 | 180 |
| 337 | 20230628 | 133800 | 3258032550 | 22500 | 22550 | 22550 | 22450 | 619 |
| 338 | 20230628 | 133700 | 3244116850 | 22500 | 22500 | 22550 | 22500 | 343 |
| 339 | 20230628 | 133600 | 3236396050 | 22550 | 22500 | 22550 | 22500 | 235 |
| 340 | 20230628 | 133500 | 3231105200 | 22500 | 22500 | 22550 | 22500 | 279 |
| 341 | 20230628 | 133400 | 3224824400 | 22550 | 22550 | 22550 | 22500 | 595 |
| 342 | 20230628 | 133300 | 3211432650 | 22600 | 22550 | 22600 | 22550 | 263 |
| 343 | 20230628 | 133200 | 3205498650 | 22550 | 22600 | 22600 | 22550 | 365 |
| 344 | 20230628 | 133100 | 3197263500 | 22550 | 22550 | 22600 | 22550 | 257 |
| 345 | 20230628 | 133000 | 3191464850 | 22550 | 22600 | 22600 | 22550 | 287 |
| 346 | 20230628 | 132900 | 3184989650 | 22600 | 22550 | 22600 | 22500 | 867 |
| 347 | 20230628 | 132800 | 3165445350 | 22600 | 22550 | 22600 | 22550 | 218 |
| 348 | 20230628 | 132700 | 3160526150 | 22600 | 22650 | 22650 | 22550 | 518 |
| 349 | 20230628 | 132600 | 3148819550 | 22650 | 22650 | 22650 | 22600 | 280 |
| 350 | 20230628 | 132500 | 3142487150 | 22600 | 22700 | 22700 | 22600 | 262 |
| 351 | 20230628 | 132400 | 3136561550 | 22600 | 22800 | 22800 | 22600 | 351 |
| 352 | 20230628 | 132300 | 3128607550 | 22650 | 22650 | 22850 | 22650 | 531 |
| 353 | 20230628 | 132200 | 3116554450 | 22700 | 22650 | 22750 | 22650 | 734 |
| 354 | 20230628 | 132100 | 3099877200 | 22650 | 22750 | 22750 | 22650 | 368 |
| 355 | 20230628 | 132000 | 3091535700 | 22750 | 22700 | 22750 | 22650 | 264 |
| 356 | 20230628 | 131900 | 3085545700 | 22750 | 22700 | 22900 | 22650 | 1086 |
| 357 | 20230628 | 131800 | 3060848650 | 22650 | 22750 | 22750 | 22650 | 323 |
| 358 | 20230628 | 131700 | 3053523650 | 22650 | 22750 | 22750 | 22650 | 250 |
| 359 | 20230628 | 131600 | 3047854550 | 22650 | 22650 | 22750 | 22650 | 335 |
| 360 | 20230628 | 131500 | 3040251600 | 22650 | 22650 | 22750 | 22650 | 369 |
| 361 | 20230628 | 131400 | 3031887150 | 22650 | 22750 | 22800 | 22650 | 2814 |
| 362 | 20230628 | 131300 | 2967940850 | 22800 | 22850 | 22850 | 22750 | 264 |
| 363 | 20230628 | 131200 | 2961928250 | 22800 | 22850 | 22850 | 22800 | 612 |
| 364 | 20230628 | 131100 | 2947971300 | 22800 | 22800 | 22850 | 22800 | 173 |
| 365 | 20230628 | 131000 | 2944021750 | 22800 | 22950 | 22950 | 22800 | 220 |
| 366 | 20230628 | 130900 | 2939000250 | 22950 | 22800 | 22950 | 22800 | 353 |
| 367 | 20230628 | 130800 | 2930922500 | 22950 | 22950 | 22950 | 22850 | 579 |
| 368 | 20230628 | 130700 | 2917685750 | 22900 | 22950 | 22950 | 22900 | 331 |
| 369 | 20230628 | 130600 | 2910099100 | 22950 | 23000 | 23000 | 22900 | 166 |
| 370 | 20230628 | 130500 | 2906292200 | 23000 | 22900 | 23000 | 22900 | 1366 |
| 371 | 20230628 | 130400 | 2874891750 | 22900 | 22950 | 22950 | 22900 | 105 |
| 372 | 20230628 | 130300 | 2872486150 | 22950 | 22950 | 22950 | 22950 | 66 |
| 373 | 20230628 | 130200 | 2870971450 | 22950 | 22950 | 22950 | 22900 | 76 |
| 374 | 20230628 | 130100 | 2869227650 | 22950 | 23000 | 23000 | 22900 | 392 |
| 375 | 20230628 | 130000 | 2860241900 | 22950 | 22950 | 23000 | 22850 | 526 |
| 376 | 20230628 | 125900 | 2848165000 | 22900 | 22900 | 22900 | 22900 | 311 |
| 377 | 20230628 | 125800 | 2841043100 | 22900 | 22900 | 22900 | 22850 | 229 |
| 378 | 20230628 | 125700 | 2835800000 | 22900 | 22900 | 22900 | 22850 | 223 |
| 379 | 20230628 | 125600 | 2830693950 | 22900 | 22900 | 22900 | 22850 | 315 |
| 380 | 20230628 | 125500 | 2823483100 | 22850 | 22850 | 22900 | 22800 | 321 |
| 381 | 20230628 | 125400 | 2816146750 | 22850 | 22900 | 22900 | 22850 | 206 |
| 382 | 20230628 | 125300 | 2811430300 | 22850 | 22900 | 22900 | 22850 | 181 |
| 383 | 20230628 | 125200 | 2807286750 | 22850 | 22900 | 22950 | 22850 | 189 |
| 384 | 20230628 | 125100 | 2802964300 | 22900 | 22950 | 22950 | 22850 | 196 |
| 385 | 20230628 | 125000 | 2798466700 | 22900 | 22850 | 22950 | 22850 | 218 |
| 386 | 20230628 | 124900 | 2793472250 | 22850 | 23000 | 23000 | 22800 | 1512 |
| 387 | 20230628 | 124800 | 2758959750 | 22900 | 22950 | 22950 | 22900 | 622 |
| 388 | 20230628 | 124700 | 2744685750 | 22950 | 22950 | 22950 | 22900 | 173 |
| 389 | 20230628 | 124600 | 2740716800 | 22950 | 22900 | 22950 | 22850 | 387 |
| 390 | 20230628 | 124500 | 2731846750 | 22850 | 22900 | 23000 | 22850 | 354 |
| 391 | 20230628 | 124400 | 2723727250 | 23000 | 22900 | 23000 | 22900 | 76 |
| 392 | 20230628 | 124300 | 2721979950 | 22950 | 23000 | 23000 | 22900 | 313 |
| 393 | 20230628 | 124200 | 2714801500 | 22900 | 22900 | 23050 | 22900 | 428 |
| 394 | 20230628 | 124100 | 2704989400 | 22900 | 22900 | 22900 | 22850 | 86 |
| 395 | 20230628 | 124000 | 2703020650 | 22850 | 22950 | 22950 | 22850 | 158 |
| 396 | 20230628 | 123900 | 2699395900 | 22950 | 23000 | 23000 | 22900 | 553 |
| 397 | 20230628 | 123800 | 2686686900 | 23000 | 23000 | 23000 | 22950 | 92 |
| 398 | 20230628 | 123700 | 2684571550 | 23000 | 23000 | 23000 | 23000 | 144 |
| 399 | 20230628 | 123600 | 2681259550 | 22950 | 22950 | 23000 | 22950 | 382 |
| 400 | 20230628 | 123500 | 2672478150 | 22950 | 22950 | 22950 | 22900 | 427 |
| 401 | 20230628 | 123400 | 2662679950 | 22900 | 22950 | 22950 | 22900 | 315 |
| 402 | 20230628 | 123300 | 2655459500 | 22950 | 22950 | 22950 | 22900 | 206 |
| 403 | 20230628 | 123200 | 2650732750 | 22950 | 22950 | 22950 | 22850 | 293 |
| 404 | 20230628 | 123100 | 2644010100 | 22950 | 22900 | 22950 | 22900 | 278 |
| 405 | 20230628 | 123000 | 2637636650 | 23000 | 22950 | 23000 | 22900 | 310 |
| 406 | 20230628 | 122900 | 2630520650 | 22950 | 22950 | 22950 | 22950 | 72 |
| 407 | 20230628 | 122800 | 2628868250 | 22900 | 22950 | 23000 | 22900 | 319 |
| 408 | 20230628 | 122700 | 2621543750 | 22950 | 22950 | 23000 | 22900 | 567 |
| 409 | 20230628 | 122600 | 2608530650 | 22950 | 22900 | 22950 | 22850 | 279 |
| 410 | 20230628 | 122500 | 2602139750 | 22900 | 22950 | 22950 | 22850 | 212 |
| 411 | 20230628 | 122400 | 2597281550 | 22900 | 22900 | 22950 | 22850 | 911 |
| 412 | 20230628 | 122300 | 2576402000 | 22900 | 22900 | 22900 | 22850 | 85 |
| 413 | 20230628 | 122200 | 2574456150 | 22900 | 22850 | 22900 | 22850 | 86 |
| 414 | 20230628 | 122100 | 2572487450 | 22900 | 22900 | 22900 | 22900 | 393 |
| 415 | 20230628 | 122000 | 2563487750 | 22850 | 22900 | 22900 | 22850 | 85 |
| 416 | 20230628 | 121900 | 2561541900 | 22900 | 22900 | 22900 | 22850 | 86 |
| 417 | 20230628 | 121800 | 2559573150 | 22850 | 22850 | 22900 | 22800 | 423 |
| 418 | 20230628 | 121700 | 2549902900 | 22850 | 22850 | 22850 | 22800 | 136 |
| 419 | 20230628 | 121600 | 2546795950 | 22850 | 22850 | 22850 | 22800 | 88 |
| 420 | 20230628 | 121500 | 2544785850 | 22850 | 22900 | 22950 | 22850 | 410 |
| 421 | 20230628 | 121400 | 2535398900 | 22900 | 22900 | 22900 | 22900 | 88 |
| 422 | 20230628 | 121300 | 2533383700 | 22850 | 22900 | 22900 | 22850 | 86 |
| 423 | 20230628 | 121200 | 2531415000 | 22900 | 22950 | 22950 | 22900 | 608 |
| 424 | 20230628 | 121100 | 2517476300 | 22950 | 22950 | 22950 | 22900 | 174 |
| 425 | 20230628 | 121000 | 2513483650 | 22950 | 22950 | 22950 | 22900 | 86 |
| 426 | 20230628 | 120900 | 2511510650 | 22950 | 22950 | 22950 | 22900 | 206 |
| 427 | 20230628 | 120800 | 2506783600 | 22950 | 22950 | 22950 | 22900 | 165 |
| 428 | 20230628 | 120700 | 2502997900 | 22950 | 23000 | 23000 | 22950 | 173 |
| 429 | 20230628 | 120600 | 2499023450 | 23000 | 23050 | 23050 | 22950 | 200 |
| 430 | 20230628 | 120500 | 2494421500 | 22950 | 22950 | 23050 | 22950 | 245 |
| 431 | 20230628 | 120400 | 2488784850 | 23000 | 22950 | 23000 | 22950 | 682 |
| 432 | 20230628 | 120300 | 2473106000 | 22950 | 23000 | 23000 | 22900 | 337 |
| 433 | 20230628 | 120200 | 2465364500 | 23000 | 23000 | 23000 | 22900 | 159 |
| 434 | 20230628 | 120100 | 2461712850 | 23000 | 23000 | 23000 | 22950 | 276 |
| 435 | 20230628 | 120000 | 2455375300 | 23000 | 22950 | 23000 | 22900 | 618 |
| 436 | 20230628 | 115900 | 2441175350 | 22950 | 22900 | 22950 | 22900 | 177 |
| 437 | 20230628 | 115800 | 2437113850 | 22950 | 22950 | 22950 | 22950 | 73 |
| 438 | 20230628 | 115700 | 2435438500 | 22950 | 22950 | 22950 | 22850 | 313 |
| 439 | 20230628 | 115600 | 2428267200 | 22950 | 22950 | 23000 | 22850 | 1060 |
| 440 | 20230628 | 115500 | 2404033350 | 22950 | 22900 | 22950 | 22900 | 485 |
| 441 | 20230628 | 115400 | 2392909950 | 22950 | 22900 | 22950 | 22850 | 355 |
| 442 | 20230628 | 115300 | 2384775400 | 22850 | 22900 | 22900 | 22850 | 195 |
| 443 | 20230628 | 115200 | 2380313800 | 22900 | 23000 | 23000 | 22900 | 251 |
| 444 | 20230628 | 115100 | 2374562600 | 22950 | 23000 | 23000 | 22950 | 466 |
| 445 | 20230628 | 115000 | 2363859650 | 22950 | 23000 | 23000 | 22950 | 403 |
| 446 | 20230628 | 114900 | 2354606300 | 23000 | 23000 | 23000 | 22950 | 285 |
| 447 | 20230628 | 114800 | 2348057100 | 22950 | 23000 | 23000 | 22950 | 207 |
| 448 | 20230628 | 114700 | 2343296800 | 23000 | 23050 | 23050 | 22950 | 114 |
| 449 | 20230628 | 114600 | 2340673300 | 23050 | 23050 | 23050 | 22950 | 173 |
| 450 | 20230628 | 114500 | 2336687250 | 23000 | 23050 | 23050 | 22950 | 784 |
| 451 | 20230628 | 114400 | 2318651800 | 23050 | 23000 | 23050 | 23000 | 264 |
| 452 | 20230628 | 114300 | 2312576500 | 23000 | 23050 | 23050 | 23000 | 219 |
| 453 | 20230628 | 114200 | 2307530050 | 23050 | 23000 | 23050 | 22950 | 596 |
| 454 | 20230628 | 114100 | 2293821350 | 23000 | 23000 | 23000 | 22950 | 158 |
| 455 | 20230628 | 114000 | 2290188100 | 23000 | 23050 | 23050 | 22950 | 86 |
| 456 | 20230628 | 113900 | 2288208550 | 23050 | 23050 | 23050 | 22950 | 326 |
| 457 | 20230628 | 113800 | 2280703450 | 23050 | 23000 | 23050 | 22950 | 533 |
| 458 | 20230628 | 113700 | 2268444100 | 23000 | 23000 | 23000 | 22950 | 273 |
| 459 | 20230628 | 113600 | 2262166500 | 23000 | 23000 | 23000 | 23000 | 453 |
| 460 | 20230628 | 113500 | 2251747500 | 22950 | 23000 | 23000 | 22950 | 202 |
| 461 | 20230628 | 113400 | 2247106300 | 22950 | 23000 | 23000 | 22950 | 89 |
| 462 | 20230628 | 113300 | 2245059950 | 23000 | 22950 | 23000 | 22950 | 397 |
| 463 | 20230628 | 113200 | 2235947550 | 22950 | 22950 | 22950 | 22900 | 101 |
| 464 | 20230628 | 113100 | 2233630300 | 22950 | 22900 | 22950 | 22900 | 122 |
| 465 | 20230628 | 113000 | 2230831750 | 22900 | 22900 | 23000 | 22900 | 2614 |
| 466 | 20230628 | 112900 | 2170924400 | 22900 | 22950 | 23000 | 22900 | 154 |
| 467 | 20230628 | 112800 | 2167391250 | 22900 | 23000 | 23000 | 22900 | 82 |
| 468 | 20230628 | 112700 | 2165507000 | 22900 | 22950 | 23000 | 22900 | 352 |
| 469 | 20230628 | 112600 | 2157423800 | 22900 | 22950 | 22950 | 22900 | 217 |
| 470 | 20230628 | 112500 | 2152446650 | 22900 | 22950 | 23000 | 22900 | 146 |
| 471 | 20230628 | 112400 | 2149095700 | 23000 | 22950 | 23000 | 22950 | 356 |
| 472 | 20230628 | 112300 | 2140916200 | 22900 | 22950 | 23000 | 22900 | 277 |
| 473 | 20230628 | 112200 | 2134557600 | 23000 | 23000 | 23000 | 22950 | 268 |
| 474 | 20230628 | 112100 | 2128402450 | 23000 | 23000 | 23000 | 22900 | 339 |
| 475 | 20230628 | 112000 | 2120608250 | 23000 | 22950 | 23000 | 22900 | 538 |
| 476 | 20230628 | 111900 | 2108255550 | 22950 | 22900 | 22950 | 22900 | 155 |
| 477 | 20230628 | 111800 | 2104700500 | 22900 | 22900 | 22900 | 22850 | 312 |
| 478 | 20230628 | 111700 | 2097557350 | 22900 | 22900 | 22900 | 22850 | 245 |
| 479 | 20230628 | 111600 | 2091948550 | 22850 | 22900 | 22900 | 22850 | 206 |
| 480 | 20230628 | 111500 | 2087238750 | 22850 | 22850 | 22850 | 22800 | 168 |
| 481 | 20230628 | 111400 | 2083401650 | 22800 | 22850 | 22900 | 22800 | 421 |
| 482 | 20230628 | 111300 | 2073792600 | 22850 | 22850 | 22900 | 22800 | 231 |
| 483 | 20230628 | 111200 | 2068512550 | 22800 | 22850 | 22850 | 22800 | 263 |
| 484 | 20230628 | 111100 | 2062505700 | 22800 | 22900 | 22900 | 22800 | 657 |
| 485 | 20230628 | 111000 | 2047485450 | 22850 | 22900 | 22900 | 22850 | 116 |
| 486 | 20230628 | 110900 | 2044831250 | 22900 | 22900 | 22900 | 22850 | 257 |
| 487 | 20230628 | 110800 | 2038947700 | 22850 | 22850 | 22950 | 22850 | 138 |
| 488 | 20230628 | 110700 | 2035785850 | 22900 | 22950 | 22950 | 22900 | 288 |
| 489 | 20230628 | 110600 | 2029182000 | 22950 | 23000 | 23000 | 22850 | 239 |
| 490 | 20230628 | 110500 | 2023699350 | 22900 | 23000 | 23000 | 22900 | 139 |
| 491 | 20230628 | 110400 | 2020506600 | 22900 | 22950 | 23000 | 22850 | 334 |
| 492 | 20230628 | 110300 | 2012843400 | 22900 | 23000 | 23000 | 22900 | 257 |
| 493 | 20230628 | 110200 | 2006945850 | 22900 | 23000 | 23000 | 22900 | 111 |
| 494 | 20230628 | 110100 | 2004398150 | 22900 | 23000 | 23000 | 22900 | 306 |
| 495 | 20230628 | 110000 | 1997367700 | 23000 | 23000 | 23000 | 22900 | 215 |
| 496 | 20230628 | 105900 | 1992425850 | 22900 | 23050 | 23050 | 22900 | 454 |
| 497 | 20230628 | 105800 | 1982004700 | 23050 | 23000 | 23050 | 23000 | 239 |
| 498 | 20230628 | 105700 | 1976497450 | 23000 | 23000 | 23050 | 23000 | 298 |
| 499 | 20230628 | 105600 | 1969639850 | 23050 | 23050 | 23100 | 23000 | 1606 |
| 500 | 20230628 | 105500 | 1932545200 | 23000 | 23050 | 23100 | 23000 | 766 |
| 501 | 20230628 | 105400 | 1914888350 | 23000 | 23000 | 23050 | 22950 | 772 |
| 502 | 20230628 | 105300 | 1897124250 | 22950 | 22900 | 23000 | 22900 | 427 |
| 503 | 20230628 | 105200 | 1887323650 | 22900 | 23000 | 23000 | 22900 | 636 |
| 504 | 20230628 | 105100 | 1872736200 | 23000 | 23000 | 23000 | 22950 | 322 |
| 505 | 20230628 | 105000 | 1865332200 | 22950 | 23000 | 23000 | 22950 | 125 |
| 506 | 20230628 | 104900 | 1862458700 | 23000 | 23000 | 23000 | 22950 | 217 |
| 507 | 20230628 | 104800 | 1857468900 | 22950 | 22900 | 23000 | 22900 | 302 |
| 508 | 20230628 | 104700 | 1850532150 | 22950 | 22900 | 22950 | 22900 | 151 |
| 509 | 20230628 | 104600 | 1847068250 | 22900 | 23000 | 23000 | 22850 | 594 |
| 510 | 20230628 | 104500 | 1833449650 | 22950 | 23000 | 23000 | 22950 | 167 |
| 511 | 20230628 | 104400 | 1829609800 | 22950 | 22900 | 23000 | 22850 | 528 |
| 512 | 20230628 | 104300 | 1817492800 | 22900 | 22850 | 22900 | 22850 | 276 |
| 513 | 20230628 | 104200 | 1811173100 | 22900 | 22900 | 22900 | 22850 | 185 |
| 514 | 20230628 | 104100 | 1806937050 | 22900 | 22900 | 22900 | 22850 | 244 |
| 515 | 20230628 | 104000 | 1801358050 | 22900 | 22850 | 22950 | 22800 | 1000 |
| 516 | 20230628 | 103900 | 1778487700 | 22900 | 22950 | 23000 | 22900 | 229 |
| 517 | 20230628 | 103800 | 1773229600 | 22950 | 22950 | 22950 | 22950 | 174 |
| 518 | 20230628 | 103700 | 1769236300 | 22950 | 22900 | 22950 | 22850 | 239 |
| 519 | 20230628 | 103600 | 1763761700 | 22850 | 22900 | 22900 | 22850 | 304 |
| 520 | 20230628 | 103500 | 1756810000 | 22850 | 22950 | 22950 | 22850 | 1228 |
| 521 | 20230628 | 103400 | 1728705400 | 22950 | 22950 | 22950 | 22900 | 370 |
| 522 | 20230628 | 103300 | 1720221100 | 22900 | 22950 | 23000 | 22900 | 973 |
| 523 | 20230628 | 103200 | 1697887400 | 22950 | 23050 | 23050 | 22950 | 876 |
| 524 | 20230628 | 103100 | 1677738500 | 23000 | 23050 | 23050 | 23000 | 672 |
| 525 | 20230628 | 103000 | 1662272650 | 23000 | 23050 | 23050 | 23000 | 196 |
| 526 | 20230628 | 102900 | 1657758350 | 23050 | 23050 | 23050 | 23050 | 286 |
| 527 | 20230628 | 102800 | 1651166050 | 23000 | 23100 | 23100 | 23000 | 939 |
| 528 | 20230628 | 102700 | 1629522050 | 23100 | 23150 | 23150 | 23050 | 124 |
| 529 | 20230628 | 102600 | 1626656600 | 23150 | 23150 | 23150 | 23100 | 690 |
| 530 | 20230628 | 102500 | 1610709400 | 23150 | 23200 | 23200 | 23150 | 223 |
| 531 | 20230628 | 102400 | 1605538550 | 23150 | 23200 | 23200 | 23150 | 380 |
| 532 | 20230628 | 102300 | 1596725400 | 23150 | 23150 | 23200 | 23150 | 1388 |
| 533 | 20230628 | 102200 | 1564555950 | 23150 | 23150 | 23200 | 23100 | 701 |
| 534 | 20230628 | 102100 | 1548329250 | 23150 | 23150 | 23150 | 23100 | 1664 |
| 535 | 20230628 | 102000 | 1509821000 | 23150 | 23200 | 23200 | 23100 | 258 |
| 536 | 20230628 | 101900 | 1503851050 | 23150 | 23050 | 23150 | 23050 | 703 |
| 537 | 20230628 | 101800 | 1487610950 | 23100 | 23150 | 23150 | 23050 | 144 |
| 538 | 20230628 | 101700 | 1484284350 | 23150 | 23250 | 23250 | 23100 | 645 |
| 539 | 20230628 | 101600 | 1469342050 | 23250 | 23200 | 23250 | 23100 | 1151 |
| 540 | 20230628 | 101500 | 1442631550 | 23250 | 23150 | 23250 | 23150 | 3606 |
| 541 | 20230628 | 101400 | 1359004750 | 23150 | 23050 | 23150 | 23050 | 3187 |
| 542 | 20230628 | 101300 | 1285442550 | 23050 | 23050 | 23100 | 23050 | 552 |
| 543 | 20230628 | 101200 | 1272708150 | 23050 | 23050 | 23050 | 23050 | 120 |
| 544 | 20230628 | 101100 | 1269942150 | 23050 | 23050 | 23100 | 23000 | 105 |
| 545 | 20230628 | 101000 | 1267522950 | 23050 | 23050 | 23100 | 23000 | 1677 |
| 546 | 20230628 | 100900 | 1228919350 | 23050 | 23100 | 23100 | 23050 | 862 |
| 547 | 20230628 | 100800 | 1209045050 | 23100 | 23100 | 23100 | 23050 | 354 |
| 548 | 20230628 | 100700 | 1200869400 | 23100 | 23100 | 23100 | 23050 | 413 |
| 549 | 20230628 | 100600 | 1191339050 | 23100 | 23100 | 23150 | 23050 | 308 |
| 550 | 20230628 | 100500 | 1184227900 | 23150 | 23100 | 23150 | 23050 | 660 |
| 551 | 20230628 | 100400 | 1168977750 | 23100 | 23050 | 23150 | 23050 | 415 |
| 552 | 20230628 | 100300 | 1159373250 | 23150 | 23100 | 23150 | 23100 | 755 |
| 553 | 20230628 | 100200 | 1141902650 | 23100 | 23100 | 23150 | 23050 | 429 |
| 554 | 20230628 | 100100 | 1131990350 | 23100 | 23100 | 23100 | 23050 | 2409 |
| 555 | 20230628 | 100000 | 1076371400 | 23050 | 23100 | 23100 | 23050 | 302 |
| 556 | 20230628 | 095900 | 1069395300 | 23050 | 23050 | 23100 | 23050 | 1219 |
| 557 | 20230628 | 095800 | 1041294700 | 23050 | 23000 | 23050 | 23000 | 1668 |
| 558 | 20230628 | 095700 | 1002919150 | 22950 | 23000 | 23000 | 22950 | 507 |
| 559 | 20230628 | 095600 | 991266400 | 22950 | 23000 | 23000 | 22950 | 369 |
| 560 | 20230628 | 095500 | 982789900 | 22950 | 23000 | 23000 | 22900 | 624 |
| 561 | 20230628 | 095400 | 968456850 | 23000 | 23050 | 23050 | 23000 | 1048 |
| 562 | 20230628 | 095300 | 944345200 | 23050 | 22950 | 23050 | 22950 | 1318 |
| 563 | 20230628 | 095200 | 914023250 | 22950 | 23100 | 23100 | 22950 | 388 |
| 564 | 20230628 | 095100 | 905090050 | 23000 | 23100 | 23150 | 23000 | 1797 |
| 565 | 20230628 | 095000 | 863589100 | 23050 | 22950 | 23100 | 22950 | 3068 |
| 566 | 20230628 | 094900 | 792871600 | 22950 | 23000 | 23000 | 22950 | 2348 |
| 567 | 20230628 | 094800 | 738882700 | 23000 | 23000 | 23000 | 22950 | 214 |
| 568 | 20230628 | 094700 | 733961200 | 23000 | 22950 | 23000 | 22900 | 1605 |
| 569 | 20230628 | 094600 | 697100650 | 22900 | 22900 | 22950 | 22850 | 1348 |
| 570 | 20230628 | 094500 | 666207450 | 22900 | 22800 | 23000 | 22800 | 5121 |
| 571 | 20230628 | 094400 | 548767100 | 22800 | 22800 | 22900 | 22700 | 3164 |
| 572 | 20230628 | 094300 | 476535700 | 22650 | 22600 | 22800 | 22600 | 4388 |
| 573 | 20230628 | 094200 | 376900600 | 22600 | 22550 | 22600 | 22550 | 1296 |
| 574 | 20230628 | 094100 | 347643550 | 22550 | 22600 | 22600 | 22550 | 584 |
| 575 | 20230628 | 094000 | 334465850 | 22550 | 22550 | 22600 | 22550 | 347 |
| 576 | 20230628 | 093900 | 326640700 | 22450 | 22500 | 22600 | 22450 | 2412 |
| 577 | 20230628 | 093800 | 272217550 | 22500 | 22500 | 22550 | 22450 | 271 |
| 578 | 20230628 | 093700 | 266123400 | 22500 | 22450 | 22500 | 22450 | 1028 |
| 579 | 20230628 | 093600 | 243021150 | 22450 | 22450 | 22450 | 22400 | 580 |
| 580 | 20230628 | 093500 | 230000200 | 22500 | 22450 | 22500 | 22450 | 142 |
| 581 | 20230628 | 093400 | 226811100 | 22450 | 22400 | 22450 | 22400 | 826 |
| 582 | 20230628 | 093300 | 208295950 | 22400 | 22300 | 22400 | 22300 | 1649 |
| 583 | 20230628 | 093200 | 171481650 | 22250 | 22300 | 22350 | 22250 | 343 |
| 584 | 20230628 | 093100 | 163834650 | 22300 | 22300 | 22300 | 22250 | 907 |
| 585 | 20230628 | 093000 | 143608600 | 22250 | 22250 | 22250 | 22250 | 774 |
| 586 | 20230628 | 092900 | 126387100 | 22200 | 22200 | 22200 | 22200 | 143 |
| 587 | 20230628 | 092800 | 123212500 | 22200 | 22200 | 22200 | 22200 | 81 |
| 588 | 20230628 | 092700 | 121414300 | 22250 | 22200 | 22250 | 22200 | 224 |
| 589 | 20230628 | 092600 | 116441000 | 22200 | 22200 | 22200 | 22150 | 40 |
| 590 | 20230628 | 092500 | 115553050 | 22200 | 22150 | 22200 | 22150 | 130 |
| 591 | 20230628 | 092400 | 112673500 | 22150 | 22150 | 22200 | 22150 | 242 |
| 592 | 20230628 | 092300 | 107312700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 593 | 20230628 | 092200 | 107312700 | 22150 | 22150 | 22150 | 22150 | 377 |
| 594 | 20230628 | 092100 | 98962150 | 22150 | 22150 | 22150 | 22100 | 201 |
| 595 | 20230628 | 092000 | 94517500 | 22150 | 22150 | 22150 | 22150 | 41 |
| 596 | 20230628 | 091900 | 93609350 | 22150 | 22150 | 22150 | 22150 | 12 |
| 597 | 20230628 | 091800 | 93343550 | 22150 | 22150 | 22150 | 22150 | 76 |
| 598 | 20230628 | 091700 | 91660150 | 22150 | 22100 | 22150 | 22100 | 123 |
| 599 | 20230628 | 091600 | 88935850 | 22100 | 22100 | 22100 | 22100 | 390 |
| 600 | 20230628 | 091500 | 80316850 | 22100 | 22100 | 22100 | 22050 | 36 |
| 601 | 20230628 | 091400 | 79522050 | 22100 | 22100 | 22100 | 22100 | 17 |
| 602 | 20230628 | 091300 | 79146350 | 22050 | 22100 | 22150 | 22050 | 341 |
| 603 | 20230628 | 091200 | 71596300 | 22150 | 22150 | 22150 | 22150 | 69 |
| 604 | 20230628 | 091100 | 70067950 | 22150 | 22150 | 22150 | 22100 | 141 |
| 605 | 20230628 | 091000 | 66946700 | 22150 | 22150 | 22150 | 22150 | 166 |
| 606 | 20230628 | 090900 | 63269800 | 22050 | 22100 | 22100 | 22050 | 220 |
| 607 | 20230628 | 090800 | 58407900 | 22150 | 22100 | 22150 | 22100 | 211 |
| 608 | 20230628 | 090700 | 53742800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 609 | 20230628 | 090600 | 53742800 | 22100 | 22150 | 22150 | 22100 | 668 |
| 610 | 20230628 | 090500 | 38973650 | 22200 | 22050 | 22200 | 22050 | 275 |
| 611 | 20230628 | 090400 | 32895800 | 22050 | 22000 | 22050 | 22000 | 156 |
| 612 | 20230628 | 090300 | 29459150 | 21900 | 22000 | 22000 | 21900 | 684 |
| 613 | 20230628 | 090200 | 14443350 | 22000 | 22000 | 22000 | 22000 | 90 |
| 614 | 20230628 | 090100 | 12463350 | 22000 | 22050 | 22050 | 22000 | 212 |
| 615 | 20230628 | 090000 | 7789800 | 22150 | 22050 | 22150 | 22050 | 353 |