33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 192700 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 1316 |
| 3 | 20230627 | 192600 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 4 | 20230627 | 192500 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 5 | 20230627 | 192400 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 6 | 20230627 | 192300 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 7 | 20230627 | 192200 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 8 | 20230627 | 192100 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 9 | 20230627 | 192000 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 10 | 20230627 | 191900 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 11 | 20230627 | 191800 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 12 | 20230627 | 191700 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 13 | 20230627 | 191600 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 14 | 20230627 | 191500 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 15 | 20230627 | 191400 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 16 | 20230627 | 191300 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 17 | 20230627 | 191200 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 18 | 20230627 | 191100 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 19 | 20230627 | 191000 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 20 | 20230627 | 190900 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 21 | 20230627 | 190800 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 22 | 20230627 | 190700 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 23 | 20230627 | 190600 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 24 | 20230627 | 190500 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 25 | 20230627 | 190400 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 26 | 20230627 | 190300 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 27 | 20230627 | 190200 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 28 | 20230627 | 190100 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 29 | 20230627 | 190000 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 30 | 20230627 | 185900 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 31 | 20230627 | 185800 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 32 | 20230627 | 185700 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 1316 |
| 33 | 20230627 | 185600 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 34 | 20230627 | 185500 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 35 | 20230627 | 185400 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 36 | 20230627 | 185300 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 37 | 20230627 | 185200 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 38 | 20230627 | 185100 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 39 | 20230627 | 185000 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 40 | 20230627 | 184900 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 41 | 20230627 | 184800 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 42 | 20230627 | 184700 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 43 | 20230627 | 184600 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 44 | 20230627 | 184500 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 45 | 20230627 | 184400 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 46 | 20230627 | 184300 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 47 | 20230627 | 184200 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 48 | 20230627 | 184100 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 49 | 20230627 | 184000 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 50 | 20230627 | 183900 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 51 | 20230627 | 183800 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 52 | 20230627 | 183700 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 53 | 20230627 | 183600 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 54 | 20230627 | 183500 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 55 | 20230627 | 183400 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 56 | 20230627 | 183300 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 57 | 20230627 | 183200 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 58 | 20230627 | 183100 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 59 | 20230627 | 183000 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 60 | 20230627 | 182900 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 61 | 20230627 | 182800 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 62 | 20230627 | 182700 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 1316 |
| 63 | 20230627 | 182600 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 64 | 20230627 | 182500 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 65 | 20230627 | 182400 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 66 | 20230627 | 182300 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 67 | 20230627 | 182200 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 68 | 20230627 | 182100 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 69 | 20230627 | 182000 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 70 | 20230627 | 181900 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 71 | 20230627 | 181800 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 72 | 20230627 | 181700 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 73 | 20230627 | 181600 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 74 | 20230627 | 181500 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 75 | 20230627 | 181400 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 76 | 20230627 | 181300 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 77 | 20230627 | 181200 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 78 | 20230627 | 181100 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 79 | 20230627 | 181000 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 80 | 20230627 | 180900 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 81 | 20230627 | 180800 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 82 | 20230627 | 180700 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 83 | 20230627 | 180600 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 84 | 20230627 | 180500 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 85 | 20230627 | 180400 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 86 | 20230627 | 180300 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 87 | 20230627 | 180200 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 88 | 20230627 | 180100 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 89 | 20230627 | 180000 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 90 | 20230627 | 175900 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 91 | 20230627 | 175800 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 92 | 20230627 | 175700 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 1316 |
| 93 | 20230627 | 175600 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 94 | 20230627 | 175500 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 95 | 20230627 | 175400 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 96 | 20230627 | 175300 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 97 | 20230627 | 175200 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 98 | 20230627 | 175100 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 99 | 20230627 | 175000 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 100 | 20230627 | 174900 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 101 | 20230627 | 174800 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 102 | 20230627 | 174700 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 103 | 20230627 | 174600 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 104 | 20230627 | 174500 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 105 | 20230627 | 174400 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 106 | 20230627 | 174300 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 107 | 20230627 | 174200 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 108 | 20230627 | 174100 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 109 | 20230627 | 174000 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 110 | 20230627 | 173900 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 111 | 20230627 | 173800 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 112 | 20230627 | 173700 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 113 | 20230627 | 173600 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 114 | 20230627 | 173500 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 115 | 20230627 | 173400 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 116 | 20230627 | 173300 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 117 | 20230627 | 173200 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 118 | 20230627 | 173100 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 119 | 20230627 | 173000 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 120 | 20230627 | 172900 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 121 | 20230627 | 172800 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 122 | 20230627 | 172700 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 1316 |
| 123 | 20230627 | 172600 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 124 | 20230627 | 172500 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 125 | 20230627 | 172400 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 126 | 20230627 | 172300 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 127 | 20230627 | 172200 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 128 | 20230627 | 172100 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 129 | 20230627 | 172000 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 130 | 20230627 | 171900 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 131 | 20230627 | 171800 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 132 | 20230627 | 171700 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 133 | 20230627 | 171600 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 134 | 20230627 | 171500 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 135 | 20230627 | 171400 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 136 | 20230627 | 171300 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 137 | 20230627 | 171200 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 138 | 20230627 | 171100 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 139 | 20230627 | 171000 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 140 | 20230627 | 170900 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 141 | 20230627 | 170800 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 142 | 20230627 | 170700 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 143 | 20230627 | 170600 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 144 | 20230627 | 170500 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 145 | 20230627 | 170400 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 146 | 20230627 | 170300 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 147 | 20230627 | 170200 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 148 | 20230627 | 170100 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 149 | 20230627 | 170000 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 150 | 20230627 | 165900 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 151 | 20230627 | 165800 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 152 | 20230627 | 165700 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 1316 |
| 153 | 20230627 | 165600 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 154 | 20230627 | 165500 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 155 | 20230627 | 165400 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 156 | 20230627 | 165300 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 157 | 20230627 | 165200 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 158 | 20230627 | 165100 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 159 | 20230627 | 165000 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 160 | 20230627 | 164900 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 161 | 20230627 | 164800 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 162 | 20230627 | 164700 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 163 | 20230627 | 164600 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 164 | 20230627 | 164500 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 165 | 20230627 | 164400 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 166 | 20230627 | 164300 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 167 | 20230627 | 164200 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 168 | 20230627 | 164100 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 169 | 20230627 | 164000 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 170 | 20230627 | 163900 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 171 | 20230627 | 163800 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 172 | 20230627 | 163700 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 173 | 20230627 | 163600 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 174 | 20230627 | 163500 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 175 | 20230627 | 163400 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 176 | 20230627 | 163300 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 177 | 20230627 | 163200 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 178 | 20230627 | 163100 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 179 | 20230627 | 163000 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 180 | 20230627 | 162900 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 181 | 20230627 | 162800 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 182 | 20230627 | 162700 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 1316 |
| 183 | 20230627 | 162600 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 184 | 20230627 | 162500 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 185 | 20230627 | 162400 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 186 | 20230627 | 162300 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 187 | 20230627 | 162200 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 188 | 20230627 | 162100 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 189 | 20230627 | 162000 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 190 | 20230627 | 161900 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 191 | 20230627 | 161800 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 192 | 20230627 | 161700 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 193 | 20230627 | 161600 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 194 | 20230627 | 161500 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 195 | 20230627 | 161400 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 196 | 20230627 | 161300 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 197 | 20230627 | 161200 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 198 | 20230627 | 161100 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 199 | 20230627 | 161000 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 200 | 20230627 | 160900 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 201 | 20230627 | 160800 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 202 | 20230627 | 160700 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 203 | 20230627 | 160600 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 204 | 20230627 | 160500 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 205 | 20230627 | 160400 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 206 | 20230627 | 160300 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 207 | 20230627 | 160200 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 208 | 20230627 | 160100 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 209 | 20230627 | 160000 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 210 | 20230627 | 155900 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 211 | 20230627 | 155800 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 212 | 20230627 | 155700 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 1316 |
| 213 | 20230627 | 155600 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 214 | 20230627 | 155500 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 215 | 20230627 | 155400 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 216 | 20230627 | 155300 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 217 | 20230627 | 155200 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 218 | 20230627 | 155100 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 219 | 20230627 | 155000 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 220 | 20230627 | 154900 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 221 | 20230627 | 154800 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 222 | 20230627 | 154700 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 223 | 20230627 | 154600 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 224 | 20230627 | 154500 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 225 | 20230627 | 154400 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 226 | 20230627 | 154300 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 227 | 20230627 | 154200 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 228 | 20230627 | 154100 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 229 | 20230627 | 154000 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 230 | 20230627 | 153900 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 231 | 20230627 | 153800 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 232 | 20230627 | 153700 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 233 | 20230627 | 153600 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 234 | 20230627 | 153500 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 235 | 20230627 | 153400 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 236 | 20230627 | 153300 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 237 | 20230627 | 153200 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 238 | 20230627 | 153100 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 239 | 20230627 | 153000 | 7757755700 | 41700 | 41700 | 41700 | 41700 | 1316 |
| 240 | 20230627 | 152900 | 7702878500 | 41600 | 41600 | 41600 | 41600 | 0 |
| 241 | 20230627 | 152800 | 7702878500 | 41600 | 41600 | 41600 | 41600 | 0 |
| 242 | 20230627 | 152700 | 7702878500 | 41600 | 41600 | 41600 | 41600 | 0 |
| 243 | 20230627 | 152600 | 7702878500 | 41600 | 41600 | 41600 | 41600 | 0 |
| 244 | 20230627 | 152500 | 7702878500 | 41600 | 41600 | 41600 | 41600 | 0 |
| 245 | 20230627 | 152400 | 7702878500 | 41600 | 41600 | 41600 | 41600 | 0 |
| 246 | 20230627 | 152300 | 7702878500 | 41600 | 41600 | 41600 | 41600 | 0 |
| 247 | 20230627 | 152200 | 7702878500 | 41600 | 41600 | 41600 | 41600 | 0 |
| 248 | 20230627 | 152100 | 7702878500 | 41600 | 41600 | 41600 | 41600 | 0 |
| 249 | 20230627 | 152000 | 7702878500 | 41600 | 41600 | 41600 | 41600 | 0 |
| 250 | 20230627 | 151900 | 7702878500 | 41600 | 41550 | 41600 | 41500 | 131 |
| 251 | 20230627 | 151800 | 7697430650 | 41600 | 41500 | 41600 | 41500 | 66 |
| 252 | 20230627 | 151700 | 7694691300 | 41500 | 41700 | 41700 | 41500 | 1214 |
| 253 | 20230627 | 151600 | 7644168950 | 41700 | 41650 | 41700 | 41650 | 230 |
| 254 | 20230627 | 151500 | 7634579800 | 41650 | 41600 | 41650 | 41600 | 315 |
| 255 | 20230627 | 151400 | 7621465800 | 41600 | 41650 | 41650 | 41600 | 67 |
| 256 | 20230627 | 151300 | 7618675900 | 41600 | 41600 | 41600 | 41600 | 60 |
| 257 | 20230627 | 151200 | 7616179900 | 41600 | 41650 | 41650 | 41600 | 7 |
| 258 | 20230627 | 151100 | 7615888550 | 41650 | 41650 | 41650 | 41600 | 56 |
| 259 | 20230627 | 151000 | 7613556650 | 41650 | 41650 | 41650 | 41600 | 199 |
| 260 | 20230627 | 150900 | 7605269850 | 41650 | 41650 | 41850 | 41650 | 385 |
| 261 | 20230627 | 150800 | 7589217900 | 41800 | 41650 | 41800 | 41650 | 603 |
| 262 | 20230627 | 150700 | 7564042600 | 41650 | 41550 | 41650 | 41550 | 53 |
| 263 | 20230627 | 150600 | 7561840250 | 41500 | 41500 | 41550 | 41450 | 641 |
| 264 | 20230627 | 150500 | 7535248400 | 41500 | 41450 | 41550 | 41400 | 1643 |
| 265 | 20230627 | 150400 | 7467060450 | 41500 | 41500 | 41550 | 41450 | 180 |
| 266 | 20230627 | 150300 | 7459589350 | 41450 | 41500 | 41600 | 41450 | 138 |
| 267 | 20230627 | 150200 | 7453864600 | 41450 | 41500 | 41500 | 41400 | 2045 |
| 268 | 20230627 | 150100 | 7369097950 | 41450 | 41900 | 42000 | 41450 | 3296 |
| 269 | 20230627 | 150000 | 7231810850 | 41900 | 41950 | 41950 | 41900 | 104 |
| 270 | 20230627 | 145900 | 7227449250 | 42000 | 41950 | 42000 | 41950 | 67 |
| 271 | 20230627 | 145800 | 7224635450 | 41950 | 42000 | 42000 | 41900 | 670 |
| 272 | 20230627 | 145700 | 7196546050 | 42000 | 42000 | 42000 | 42000 | 12 |
| 273 | 20230627 | 145600 | 7196042050 | 42050 | 42050 | 42050 | 42000 | 76 |
| 274 | 20230627 | 145500 | 7192846850 | 42050 | 42000 | 42050 | 42000 | 168 |
| 275 | 20230627 | 145400 | 7185787750 | 41900 | 41950 | 41950 | 41900 | 125 |
| 276 | 20230627 | 145300 | 7180545050 | 41950 | 41900 | 41950 | 41900 | 47 |
| 277 | 20230627 | 145200 | 7178574200 | 41900 | 42000 | 42000 | 41900 | 283 |
| 278 | 20230627 | 145100 | 7166705750 | 42000 | 42000 | 42050 | 42000 | 131 |
| 279 | 20230627 | 145000 | 7161203550 | 41950 | 42050 | 42050 | 41950 | 212 |
| 280 | 20230627 | 144900 | 7152299850 | 42050 | 42050 | 42050 | 42050 | 63 |
| 281 | 20230627 | 144800 | 7149650700 | 42050 | 42050 | 42050 | 42000 | 258 |
| 282 | 20230627 | 144700 | 7138809000 | 42050 | 42000 | 42050 | 42000 | 163 |
| 283 | 20230627 | 144600 | 7131955900 | 42050 | 42050 | 42050 | 42050 | 63 |
| 284 | 20230627 | 144500 | 7129306750 | 42000 | 42050 | 42050 | 42000 | 79 |
| 285 | 20230627 | 144400 | 7125985650 | 42000 | 41900 | 42000 | 41900 | 122 |
| 286 | 20230627 | 144300 | 7120861750 | 41900 | 41900 | 41950 | 41900 | 185 |
| 287 | 20230627 | 144200 | 7113107100 | 41950 | 42000 | 42000 | 41950 | 197 |
| 288 | 20230627 | 144100 | 7104834850 | 41950 | 41900 | 41950 | 41900 | 139 |
| 289 | 20230627 | 144000 | 7099007700 | 41900 | 41900 | 41900 | 41850 | 212 |
| 290 | 20230627 | 143900 | 7090126100 | 41900 | 41950 | 41950 | 41900 | 156 |
| 291 | 20230627 | 143800 | 7083586600 | 41950 | 41900 | 42000 | 41900 | 163 |
| 292 | 20230627 | 143700 | 7076744850 | 41900 | 41900 | 41900 | 41900 | 389 |
| 293 | 20230627 | 143600 | 7060445750 | 41900 | 41850 | 41900 | 41850 | 251 |
| 294 | 20230627 | 143500 | 7049932250 | 41850 | 41800 | 41850 | 41800 | 200 |
| 295 | 20230627 | 143400 | 7041565600 | 41800 | 41750 | 41800 | 41750 | 86 |
| 296 | 20230627 | 143300 | 7037974750 | 41800 | 41800 | 41800 | 41800 | 62 |
| 297 | 20230627 | 143200 | 7035383150 | 41750 | 41750 | 41800 | 41700 | 519 |
| 298 | 20230627 | 143100 | 7013715400 | 41700 | 41850 | 41850 | 41700 | 660 |
| 299 | 20230627 | 143000 | 6986137350 | 41900 | 42050 | 42050 | 41900 | 338 |
| 300 | 20230627 | 142900 | 6971943200 | 42100 | 42150 | 42150 | 42050 | 139 |
| 301 | 20230627 | 142800 | 6966089750 | 42100 | 42150 | 42150 | 42100 | 133 |
| 302 | 20230627 | 142700 | 6960484000 | 42150 | 42100 | 42150 | 42100 | 242 |
| 303 | 20230627 | 142600 | 6950289350 | 42100 | 42100 | 42200 | 42100 | 174 |
| 304 | 20230627 | 142500 | 6942963750 | 42050 | 42100 | 42100 | 42000 | 640 |
| 305 | 20230627 | 142400 | 6916061850 | 42050 | 42100 | 42150 | 42050 | 139 |
| 306 | 20230627 | 142300 | 6910203550 | 42100 | 42200 | 42250 | 42100 | 301 |
| 307 | 20230627 | 142200 | 6897512700 | 42200 | 42250 | 42250 | 42150 | 298 |
| 308 | 20230627 | 142100 | 6884936250 | 42200 | 42250 | 42300 | 42200 | 841 |
| 309 | 20230627 | 142000 | 6849430550 | 42300 | 42300 | 42300 | 42250 | 295 |
| 310 | 20230627 | 141900 | 6836954900 | 42300 | 42350 | 42350 | 42300 | 622 |
| 311 | 20230627 | 141800 | 6810628250 | 42350 | 42150 | 42350 | 42150 | 820 |
| 312 | 20230627 | 141700 | 6775954400 | 42200 | 42150 | 42200 | 42150 | 195 |
| 313 | 20230627 | 141600 | 6767726650 | 42150 | 42150 | 42200 | 42150 | 329 |
| 314 | 20230627 | 141500 | 6753851900 | 42150 | 42150 | 42150 | 42100 | 277 |
| 315 | 20230627 | 141400 | 6742176450 | 42100 | 42000 | 42100 | 41950 | 364 |
| 316 | 20230627 | 141300 | 6726873100 | 42000 | 42000 | 42000 | 41850 | 906 |
| 317 | 20230627 | 141200 | 6688887650 | 42000 | 41950 | 42000 | 41950 | 281 |
| 318 | 20230627 | 141100 | 6677092750 | 41900 | 41900 | 41950 | 41900 | 139 |
| 319 | 20230627 | 141000 | 6671265300 | 41900 | 41950 | 41950 | 41900 | 945 |
| 320 | 20230627 | 140900 | 6631637000 | 41950 | 42000 | 42000 | 41950 | 260 |
| 321 | 20230627 | 140800 | 6620723300 | 41950 | 42100 | 42100 | 41950 | 242 |
| 322 | 20230627 | 140700 | 6610549300 | 42100 | 42050 | 42100 | 42000 | 453 |
| 323 | 20230627 | 140600 | 6591513700 | 42100 | 42150 | 42150 | 42050 | 230 |
| 324 | 20230627 | 140500 | 6581828850 | 42150 | 42100 | 42200 | 42100 | 279 |
| 325 | 20230627 | 140400 | 6570070700 | 42100 | 42100 | 42150 | 42050 | 268 |
| 326 | 20230627 | 140300 | 6558787950 | 42100 | 42150 | 42150 | 42050 | 238 |
| 327 | 20230627 | 140200 | 6548766700 | 42050 | 42100 | 42100 | 42050 | 142 |
| 328 | 20230627 | 140100 | 6542792250 | 42100 | 42250 | 42250 | 42100 | 726 |
| 329 | 20230627 | 140000 | 6512202000 | 42250 | 42200 | 42250 | 42200 | 136 |
| 330 | 20230627 | 135900 | 6506457800 | 42200 | 42250 | 42350 | 42200 | 379 |
| 331 | 20230627 | 135800 | 6490447850 | 42250 | 42300 | 42350 | 42100 | 695 |
| 332 | 20230627 | 135700 | 6461033200 | 42300 | 42000 | 42300 | 42000 | 211 |
| 333 | 20230627 | 135600 | 6452142600 | 41950 | 41900 | 42000 | 41900 | 748 |
| 334 | 20230627 | 135500 | 6420749400 | 41900 | 41900 | 41950 | 41900 | 405 |
| 335 | 20230627 | 135400 | 6403767350 | 41950 | 41900 | 41950 | 41900 | 371 |
| 336 | 20230627 | 135300 | 6388208400 | 41900 | 41900 | 41950 | 41900 | 340 |
| 337 | 20230627 | 135200 | 6373947450 | 41950 | 41600 | 41950 | 41600 | 2692 |
| 338 | 20230627 | 135100 | 6261347800 | 41500 | 41400 | 41550 | 41400 | 592 |
| 339 | 20230627 | 135000 | 6236770000 | 41450 | 41450 | 41500 | 41450 | 240 |
| 340 | 20230627 | 134900 | 6226811500 | 41450 | 41350 | 41450 | 41350 | 225 |
| 341 | 20230627 | 134800 | 6217501750 | 41400 | 41250 | 41400 | 41200 | 929 |
| 342 | 20230627 | 134700 | 6179062150 | 41150 | 41350 | 41400 | 41150 | 1500 |
| 343 | 20230627 | 134600 | 6117263400 | 41300 | 41400 | 41400 | 41300 | 245 |
| 344 | 20230627 | 134500 | 6107126200 | 41400 | 41400 | 41400 | 41350 | 150 |
| 345 | 20230627 | 134400 | 6100917000 | 41400 | 41400 | 41400 | 41400 | 139 |
| 346 | 20230627 | 134300 | 6095162400 | 41400 | 41400 | 41400 | 41400 | 170 |
| 347 | 20230627 | 134200 | 6088124400 | 41450 | 41400 | 41450 | 41400 | 175 |
| 348 | 20230627 | 134100 | 6080878550 | 41350 | 41400 | 41450 | 41350 | 283 |
| 349 | 20230627 | 134000 | 6069161200 | 41400 | 41450 | 41450 | 41400 | 306 |
| 350 | 20230627 | 133900 | 6056485650 | 41400 | 41350 | 41450 | 41350 | 696 |
| 351 | 20230627 | 133800 | 6027663950 | 41300 | 41350 | 41350 | 41300 | 146 |
| 352 | 20230627 | 133700 | 6021630750 | 41400 | 41300 | 41400 | 41300 | 469 |
| 353 | 20230627 | 133600 | 6002236600 | 41300 | 41450 | 41450 | 41300 | 150 |
| 354 | 20230627 | 133500 | 5996026500 | 41450 | 41500 | 41550 | 41400 | 458 |
| 355 | 20230627 | 133400 | 5977025200 | 41500 | 41300 | 41500 | 41300 | 787 |
| 356 | 20230627 | 133300 | 5944407100 | 41400 | 41200 | 41400 | 41200 | 1367 |
| 357 | 20230627 | 133200 | 5887932850 | 41200 | 41100 | 41200 | 41050 | 1548 |
| 358 | 20230627 | 133100 | 5824237400 | 41050 | 40900 | 41050 | 40900 | 391 |
| 359 | 20230627 | 133000 | 5808187700 | 40950 | 40950 | 41000 | 40950 | 138 |
| 360 | 20230627 | 132900 | 5802535300 | 41000 | 41000 | 41000 | 41000 | 307 |
| 361 | 20230627 | 132800 | 5789948300 | 41000 | 41000 | 41000 | 40950 | 648 |
| 362 | 20230627 | 132700 | 5763382850 | 40950 | 40950 | 40950 | 40950 | 94 |
| 363 | 20230627 | 132600 | 5759533550 | 40900 | 40900 | 40900 | 40900 | 273 |
| 364 | 20230627 | 132500 | 5748367850 | 40900 | 40950 | 40950 | 40900 | 149 |
| 365 | 20230627 | 132400 | 5742270400 | 40900 | 40950 | 40950 | 40900 | 78 |
| 366 | 20230627 | 132300 | 5739076850 | 40950 | 40950 | 41000 | 40950 | 201 |
| 367 | 20230627 | 132200 | 5730845850 | 40950 | 40950 | 40950 | 40950 | 292 |
| 368 | 20230627 | 132100 | 5718888450 | 40900 | 40900 | 40900 | 40900 | 11 |
| 369 | 20230627 | 132000 | 5718438550 | 40900 | 40750 | 40950 | 40750 | 680 |
| 370 | 20230627 | 131900 | 5690639450 | 40800 | 40750 | 40800 | 40700 | 205 |
| 371 | 20230627 | 131800 | 5682286900 | 40700 | 40700 | 40700 | 40700 | 156 |
| 372 | 20230627 | 131700 | 5675937700 | 40650 | 40600 | 40650 | 40600 | 209 |
| 373 | 20230627 | 131600 | 5667442400 | 40650 | 40650 | 40650 | 40650 | 183 |
| 374 | 20230627 | 131500 | 5660003450 | 40650 | 40600 | 40650 | 40600 | 176 |
| 375 | 20230627 | 131400 | 5652849150 | 40650 | 40500 | 40650 | 40500 | 653 |
| 376 | 20230627 | 131300 | 5626366950 | 40500 | 40500 | 40500 | 40450 | 391 |
| 377 | 20230627 | 131200 | 5610537150 | 40600 | 40500 | 40600 | 40500 | 412 |
| 378 | 20230627 | 131100 | 5593847700 | 40500 | 40550 | 40550 | 40500 | 41 |
| 379 | 20230627 | 131000 | 5592185200 | 40550 | 40600 | 40600 | 40550 | 152 |
| 380 | 20230627 | 130900 | 5586018050 | 40600 | 40600 | 40600 | 40600 | 244 |
| 381 | 20230627 | 130800 | 5576111650 | 40600 | 40650 | 40650 | 40600 | 61 |
| 382 | 20230627 | 130700 | 5573633050 | 40650 | 40600 | 40650 | 40600 | 152 |
| 383 | 20230627 | 130600 | 5567460600 | 40550 | 40500 | 40550 | 40500 | 17 |
| 384 | 20230627 | 130500 | 5566772000 | 40500 | 40600 | 40600 | 40500 | 229 |
| 385 | 20230627 | 130400 | 5557492000 | 40600 | 40600 | 40600 | 40600 | 26 |
| 386 | 20230627 | 130300 | 5556436400 | 40600 | 40600 | 40600 | 40600 | 33 |
| 387 | 20230627 | 130200 | 5555096600 | 40600 | 40550 | 40600 | 40550 | 7 |
| 388 | 20230627 | 130100 | 5554812600 | 40550 | 40550 | 40550 | 40550 | 41 |
| 389 | 20230627 | 130000 | 5553150050 | 40550 | 40550 | 40550 | 40550 | 34 |
| 390 | 20230627 | 125900 | 5551771350 | 40550 | 40550 | 40550 | 40500 | 85 |
| 391 | 20230627 | 125800 | 5548325100 | 40550 | 40550 | 40550 | 40500 | 231 |
| 392 | 20230627 | 125700 | 5538966150 | 40550 | 40550 | 40550 | 40550 | 150 |
| 393 | 20230627 | 125600 | 5532883650 | 40550 | 40550 | 40550 | 40550 | 60 |
| 394 | 20230627 | 125500 | 5530450650 | 40550 | 40550 | 40550 | 40550 | 11 |
| 395 | 20230627 | 125400 | 5530004600 | 40550 | 40550 | 40550 | 40550 | 5 |
| 396 | 20230627 | 125300 | 5529801850 | 40550 | 40550 | 40550 | 40550 | 70 |
| 397 | 20230627 | 125200 | 5526963350 | 40550 | 40550 | 40600 | 40550 | 39 |
| 398 | 20230627 | 125100 | 5525380550 | 40600 | 40600 | 40600 | 40600 | 1 |
| 399 | 20230627 | 125000 | 5525339950 | 40600 | 40600 | 40600 | 40600 | 0 |
| 400 | 20230627 | 124900 | 5525339950 | 40600 | 40600 | 40600 | 40600 | 3 |
| 401 | 20230627 | 124800 | 5525218150 | 40600 | 40600 | 40600 | 40600 | 16 |
| 402 | 20230627 | 124700 | 5524568550 | 40650 | 40600 | 40650 | 40600 | 314 |
| 403 | 20230627 | 124600 | 5511808050 | 40600 | 40600 | 40600 | 40600 | 100 |
| 404 | 20230627 | 124500 | 5507748050 | 40550 | 40650 | 40650 | 40550 | 471 |
| 405 | 20230627 | 124400 | 5488621600 | 40650 | 40650 | 40650 | 40650 | 182 |
| 406 | 20230627 | 124300 | 5481223300 | 40600 | 40600 | 40600 | 40600 | 13 |
| 407 | 20230627 | 124200 | 5480695500 | 40650 | 40550 | 40650 | 40500 | 31 |
| 408 | 20230627 | 124100 | 5479437200 | 40550 | 40650 | 40650 | 40550 | 117 |
| 409 | 20230627 | 124000 | 5474691850 | 40650 | 40650 | 40650 | 40650 | 2 |
| 410 | 20230627 | 123900 | 5474610550 | 40650 | 40650 | 40650 | 40650 | 64 |
| 411 | 20230627 | 123800 | 5472008950 | 40650 | 40600 | 40650 | 40600 | 71 |
| 412 | 20230627 | 123700 | 5469125050 | 40600 | 40600 | 40600 | 40600 | 54 |
| 413 | 20230627 | 123600 | 5466932650 | 40600 | 40550 | 40600 | 40550 | 21 |
| 414 | 20230627 | 123500 | 5466081050 | 40550 | 40600 | 40600 | 40550 | 91 |
| 415 | 20230627 | 123400 | 5462390950 | 40600 | 40550 | 40600 | 40550 | 399 |
| 416 | 20230627 | 123300 | 5446191800 | 40550 | 40550 | 40550 | 40550 | 99 |
| 417 | 20230627 | 123200 | 5442177350 | 40550 | 40500 | 40550 | 40500 | 117 |
| 418 | 20230627 | 123100 | 5437438800 | 40400 | 40400 | 40400 | 40400 | 0 |
| 419 | 20230627 | 123000 | 5437438800 | 40400 | 40400 | 40400 | 40400 | 1 |
| 420 | 20230627 | 122900 | 5437398400 | 40400 | 40500 | 40500 | 40400 | 10 |
| 421 | 20230627 | 122800 | 5436994300 | 40300 | 40400 | 40400 | 40300 | 369 |
| 422 | 20230627 | 122700 | 5422120300 | 40400 | 40400 | 40400 | 40400 | 19 |
| 423 | 20230627 | 122600 | 5421352700 | 40400 | 40350 | 40400 | 40350 | 4 |
| 424 | 20230627 | 122500 | 5421191150 | 40350 | 40300 | 40350 | 40300 | 55 |
| 425 | 20230627 | 122400 | 5418973150 | 40300 | 40300 | 40300 | 40300 | 3 |
| 426 | 20230627 | 122300 | 5418852250 | 40500 | 40500 | 40500 | 40500 | 0 |
| 427 | 20230627 | 122200 | 5418852250 | 40500 | 40400 | 40500 | 40300 | 648 |
| 428 | 20230627 | 122100 | 5392727600 | 40300 | 40300 | 40300 | 40300 | 0 |
| 429 | 20230627 | 122000 | 5392727600 | 40300 | 40300 | 40300 | 40300 | 5 |
| 430 | 20230627 | 121900 | 5392526100 | 40300 | 40350 | 40350 | 40300 | 242 |
| 431 | 20230627 | 121800 | 5382768500 | 40350 | 40300 | 40350 | 40250 | 447 |
| 432 | 20230627 | 121700 | 5364736200 | 40250 | 40550 | 40550 | 40250 | 556 |
| 433 | 20230627 | 121600 | 5342325000 | 40350 | 40350 | 40350 | 40350 | 58 |
| 434 | 20230627 | 121500 | 5339984700 | 40350 | 40450 | 40450 | 40350 | 185 |
| 435 | 20230627 | 121400 | 5332515550 | 40450 | 40450 | 40450 | 40400 | 89 |
| 436 | 20230627 | 121300 | 5328919450 | 40450 | 40450 | 40450 | 40450 | 20 |
| 437 | 20230627 | 121200 | 5328110450 | 40450 | 40450 | 40550 | 40450 | 8 |
| 438 | 20230627 | 121100 | 5327786750 | 40450 | 40450 | 40500 | 40400 | 35 |
| 439 | 20230627 | 121000 | 5326371800 | 40500 | 40500 | 40500 | 40500 | 1 |
| 440 | 20230627 | 120900 | 5326331300 | 40500 | 40400 | 40500 | 40400 | 166 |
| 441 | 20230627 | 120800 | 5319618300 | 40400 | 40350 | 40400 | 40350 | 147 |
| 442 | 20230627 | 120700 | 5313686500 | 40350 | 40350 | 40350 | 40350 | 36 |
| 443 | 20230627 | 120600 | 5312233900 | 40350 | 40400 | 40400 | 40350 | 13 |
| 444 | 20230627 | 120500 | 5311709300 | 40350 | 40400 | 40400 | 40350 | 21 |
| 445 | 20230627 | 120400 | 5310860950 | 40400 | 40450 | 40450 | 40350 | 534 |
| 446 | 20230627 | 120300 | 5289308250 | 40450 | 40500 | 40500 | 40450 | 32 |
| 447 | 20230627 | 120200 | 5288012900 | 40550 | 40550 | 40550 | 40550 | 0 |
| 448 | 20230627 | 120100 | 5288012900 | 40550 | 40550 | 40550 | 40550 | 1 |
| 449 | 20230627 | 120000 | 5287972350 | 40650 | 40500 | 40650 | 40500 | 600 |
| 450 | 20230627 | 115900 | 5263633950 | 40450 | 40450 | 40450 | 40450 | 20 |
| 451 | 20230627 | 115800 | 5262824950 | 40350 | 40350 | 40350 | 40350 | 0 |
| 452 | 20230627 | 115700 | 5262824950 | 40350 | 40350 | 40350 | 40350 | 4 |
| 453 | 20230627 | 115600 | 5262663550 | 40350 | 40350 | 40350 | 40350 | 46 |
| 454 | 20230627 | 115500 | 5260807450 | 40300 | 40300 | 40300 | 40300 | 101 |
| 455 | 20230627 | 115400 | 5256737150 | 40300 | 40350 | 40350 | 40300 | 103 |
| 456 | 20230627 | 115300 | 5252581600 | 40350 | 40350 | 40350 | 40350 | 35 |
| 457 | 20230627 | 115200 | 5251169350 | 40350 | 40350 | 40350 | 40350 | 1 |
| 458 | 20230627 | 115100 | 5251129000 | 40350 | 40450 | 40450 | 40350 | 166 |
| 459 | 20230627 | 115000 | 5244427450 | 40350 | 40400 | 40400 | 40350 | 4 |
| 460 | 20230627 | 114900 | 5244265950 | 40400 | 40450 | 40450 | 40400 | 16 |
| 461 | 20230627 | 114800 | 5243619500 | 40400 | 40400 | 40400 | 40400 | 33 |
| 462 | 20230627 | 114700 | 5242286300 | 40350 | 40350 | 40350 | 40350 | 508 |
| 463 | 20230627 | 114600 | 5221788500 | 40300 | 40300 | 40300 | 40300 | 34 |
| 464 | 20230627 | 114500 | 5220418300 | 40300 | 40300 | 40300 | 40300 | 10 |
| 465 | 20230627 | 114400 | 5220015300 | 40250 | 40250 | 40250 | 40250 | 665 |
| 466 | 20230627 | 114300 | 5193249050 | 40250 | 40300 | 40300 | 40250 | 916 |
| 467 | 20230627 | 114200 | 5156374800 | 40300 | 40300 | 40300 | 40300 | 23 |
| 468 | 20230627 | 114100 | 5155447900 | 40300 | 40350 | 40350 | 40250 | 681 |
| 469 | 20230627 | 114000 | 5128023600 | 40300 | 40400 | 40400 | 40300 | 543 |
| 470 | 20230627 | 113900 | 5106122950 | 40400 | 40400 | 40400 | 40400 | 3 |
| 471 | 20230627 | 113800 | 5106001750 | 40400 | 40400 | 40400 | 40400 | 9 |
| 472 | 20230627 | 113700 | 5105638150 | 40350 | 40350 | 40350 | 40350 | 121 |
| 473 | 20230627 | 113600 | 5100755800 | 40400 | 40400 | 40400 | 40400 | 52 |
| 474 | 20230627 | 113500 | 5098655000 | 40350 | 40400 | 40400 | 40350 | 19 |
| 475 | 20230627 | 113400 | 5097887850 | 40400 | 40400 | 40400 | 40350 | 210 |
| 476 | 20230627 | 113300 | 5089413850 | 40350 | 40350 | 40350 | 40350 | 31 |
| 477 | 20230627 | 113200 | 5088163000 | 40350 | 40300 | 40350 | 40300 | 82 |
| 478 | 20230627 | 113100 | 5084854950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 479 | 20230627 | 113000 | 5084854950 | 40300 | 40600 | 40600 | 40300 | 1190 |
| 480 | 20230627 | 112900 | 5036754700 | 40600 | 40600 | 40600 | 40600 | 51 |
| 481 | 20230627 | 112800 | 5034684100 | 40600 | 40550 | 40600 | 40500 | 120 |
| 482 | 20230627 | 112700 | 5029817500 | 40550 | 40600 | 40600 | 40550 | 135 |
| 483 | 20230627 | 112600 | 5024340750 | 40600 | 40600 | 40600 | 40600 | 218 |
| 484 | 20230627 | 112500 | 5015489950 | 40650 | 40600 | 40650 | 40600 | 16 |
| 485 | 20230627 | 112400 | 5014840200 | 40600 | 40600 | 40650 | 40600 | 60 |
| 486 | 20230627 | 112300 | 5012402600 | 40600 | 40600 | 40600 | 40600 | 9 |
| 487 | 20230627 | 112200 | 5012037200 | 40600 | 40600 | 40600 | 40600 | 44 |
| 488 | 20230627 | 112100 | 5010250800 | 40650 | 40650 | 40650 | 40650 | 17 |
| 489 | 20230627 | 112000 | 5009559750 | 40650 | 40600 | 40650 | 40600 | 23 |
| 490 | 20230627 | 111900 | 5008625700 | 40600 | 40800 | 40800 | 40600 | 123 |
| 491 | 20230627 | 111800 | 5003624200 | 40800 | 40800 | 40800 | 40800 | 29 |
| 492 | 20230627 | 111700 | 5002441000 | 40800 | 40850 | 40850 | 40800 | 248 |
| 493 | 20230627 | 111600 | 4992314000 | 40800 | 40850 | 40850 | 40800 | 280 |
| 494 | 20230627 | 111500 | 4980887350 | 40850 | 41000 | 41000 | 40800 | 2699 |
| 495 | 20230627 | 111400 | 4870376400 | 41000 | 41050 | 41050 | 41000 | 69 |
| 496 | 20230627 | 111300 | 4867544550 | 41050 | 41050 | 41050 | 41050 | 2 |
| 497 | 20230627 | 111200 | 4867462450 | 41000 | 40950 | 41000 | 40950 | 71 |
| 498 | 20230627 | 111100 | 4864552000 | 41000 | 41000 | 41000 | 41000 | 139 |
| 499 | 20230627 | 111000 | 4858853000 | 41000 | 41100 | 41100 | 41000 | 247 |
| 500 | 20230627 | 110900 | 4848714500 | 41050 | 41000 | 41050 | 40950 | 111 |
| 501 | 20230627 | 110800 | 4844161400 | 41000 | 41100 | 41100 | 41000 | 77 |
| 502 | 20230627 | 110700 | 4841001500 | 41100 | 41000 | 41100 | 40950 | 183 |
| 503 | 20230627 | 110600 | 4833499950 | 41000 | 41000 | 41000 | 41000 | 16 |
| 504 | 20230627 | 110500 | 4832843950 | 41000 | 40950 | 41000 | 40950 | 375 |
| 505 | 20230627 | 110400 | 4817469300 | 41000 | 41000 | 41000 | 40950 | 469 |
| 506 | 20230627 | 110300 | 4798245900 | 41000 | 40900 | 41000 | 40900 | 786 |
| 507 | 20230627 | 110200 | 4766031700 | 40900 | 40950 | 40950 | 40900 | 54 |
| 508 | 20230627 | 110100 | 4763822000 | 40950 | 40950 | 40950 | 40900 | 320 |
| 509 | 20230627 | 110000 | 4750718550 | 40950 | 40900 | 40950 | 40900 | 70 |
| 510 | 20230627 | 105900 | 4747852150 | 40900 | 40850 | 40900 | 40700 | 114 |
| 511 | 20230627 | 105800 | 4743192450 | 40850 | 40800 | 40850 | 40800 | 59 |
| 512 | 20230627 | 105700 | 4740784800 | 40850 | 40850 | 40850 | 40850 | 24 |
| 513 | 20230627 | 105600 | 4739804400 | 40850 | 40900 | 40900 | 40850 | 151 |
| 514 | 20230627 | 105500 | 4733634250 | 40900 | 40800 | 40900 | 40800 | 36 |
| 515 | 20230627 | 105400 | 4732162050 | 40800 | 40800 | 40800 | 40800 | 300 |
| 516 | 20230627 | 105300 | 4719922050 | 40750 | 40900 | 40900 | 40750 | 904 |
| 517 | 20230627 | 105200 | 4683036800 | 40900 | 40850 | 40900 | 40850 | 203 |
| 518 | 20230627 | 105100 | 4674735950 | 40850 | 40850 | 40900 | 40800 | 327 |
| 519 | 20230627 | 105000 | 4661374800 | 40850 | 40850 | 40850 | 40850 | 428 |
| 520 | 20230627 | 104900 | 4643891000 | 40850 | 40800 | 40850 | 40800 | 322 |
| 521 | 20230627 | 104800 | 4630743050 | 40800 | 40750 | 40800 | 40750 | 74 |
| 522 | 20230627 | 104700 | 4627726950 | 40750 | 40750 | 40750 | 40750 | 202 |
| 523 | 20230627 | 104600 | 4619495450 | 40650 | 40650 | 40700 | 40600 | 264 |
| 524 | 20230627 | 104500 | 4608768150 | 40650 | 40600 | 40650 | 40600 | 109 |
| 525 | 20230627 | 104400 | 4604337350 | 40600 | 40600 | 40600 | 40600 | 77 |
| 526 | 20230627 | 104300 | 4601211150 | 40600 | 40600 | 40600 | 40600 | 83 |
| 527 | 20230627 | 104200 | 4597841350 | 40600 | 40550 | 40600 | 40550 | 47 |
| 528 | 20230627 | 104100 | 4595933450 | 40600 | 40600 | 40650 | 40600 | 135 |
| 529 | 20230627 | 104000 | 4590451400 | 40600 | 40550 | 40600 | 40550 | 382 |
| 530 | 20230627 | 103900 | 4574954550 | 40550 | 40350 | 40550 | 40350 | 110 |
| 531 | 20230627 | 103800 | 4570496050 | 40300 | 40300 | 40300 | 40300 | 45 |
| 532 | 20230627 | 103700 | 4568682550 | 40300 | 40350 | 40350 | 40300 | 300 |
| 533 | 20230627 | 103600 | 4556585100 | 40350 | 40650 | 40700 | 40350 | 2582 |
| 534 | 20230627 | 103500 | 4452129000 | 40650 | 40650 | 40650 | 40600 | 21 |
| 535 | 20230627 | 103400 | 4451275850 | 40700 | 40650 | 40700 | 40650 | 81 |
| 536 | 20230627 | 103300 | 4447979200 | 40600 | 40600 | 40600 | 40600 | 36 |
| 537 | 20230627 | 103200 | 4446517600 | 40600 | 40600 | 40600 | 40600 | 6 |
| 538 | 20230627 | 103100 | 4446274000 | 40650 | 40600 | 40650 | 40600 | 283 |
| 539 | 20230627 | 103000 | 4434783100 | 40600 | 40600 | 40600 | 40600 | 129 |
| 540 | 20230627 | 102900 | 4429545700 | 40650 | 40500 | 40650 | 40500 | 417 |
| 541 | 20230627 | 102800 | 4412653150 | 40500 | 40550 | 40550 | 40500 | 167 |
| 542 | 20230627 | 102700 | 4405889500 | 40550 | 40550 | 40550 | 40550 | 16 |
| 543 | 20230627 | 102600 | 4405240700 | 40550 | 40550 | 40550 | 40500 | 353 |
| 544 | 20230627 | 102500 | 4390941400 | 40600 | 40600 | 40600 | 40600 | 747 |
| 545 | 20230627 | 102400 | 4360613200 | 40750 | 40700 | 40750 | 40600 | 318 |
| 546 | 20230627 | 102300 | 4347677900 | 40650 | 40700 | 40700 | 40600 | 238 |
| 547 | 20230627 | 102200 | 4338009600 | 40650 | 40650 | 40750 | 40650 | 58 |
| 548 | 20230627 | 102100 | 4335648950 | 40600 | 40600 | 40600 | 40600 | 547 |
| 549 | 20230627 | 102000 | 4313440750 | 40550 | 40550 | 40600 | 40550 | 144 |
| 550 | 20230627 | 101900 | 4307599050 | 40600 | 40600 | 40600 | 40600 | 622 |
| 551 | 20230627 | 101800 | 4282345850 | 40550 | 40500 | 40550 | 40500 | 286 |
| 552 | 20230627 | 101700 | 4270748750 | 40500 | 40500 | 40500 | 40500 | 0 |
| 553 | 20230627 | 101600 | 4270748750 | 40500 | 40450 | 40500 | 40450 | 291 |
| 554 | 20230627 | 101500 | 4258968700 | 40450 | 40400 | 40450 | 40400 | 64 |
| 555 | 20230627 | 101400 | 4256381750 | 40450 | 40450 | 40450 | 40450 | 30 |
| 556 | 20230627 | 101300 | 4255168250 | 40450 | 40400 | 40500 | 40400 | 35 |
| 557 | 20230627 | 101200 | 4253752650 | 40400 | 40450 | 40450 | 40400 | 321 |
| 558 | 20230627 | 101100 | 4240783700 | 40400 | 40400 | 40500 | 40400 | 15 |
| 559 | 20230627 | 101000 | 4240177500 | 40400 | 40500 | 40500 | 40400 | 45 |
| 560 | 20230627 | 100900 | 4238357250 | 40450 | 40500 | 40500 | 40450 | 241 |
| 561 | 20230627 | 100800 | 4228605250 | 40500 | 40450 | 40500 | 40450 | 36 |
| 562 | 20230627 | 100700 | 4227147500 | 40450 | 40400 | 40500 | 40350 | 861 |
| 563 | 20230627 | 100600 | 4192360750 | 40300 | 40350 | 40350 | 40300 | 30 |
| 564 | 20230627 | 100500 | 4191151150 | 40350 | 40300 | 40350 | 40300 | 443 |
| 565 | 20230627 | 100400 | 4173293250 | 40300 | 40250 | 40350 | 40250 | 21 |
| 566 | 20230627 | 100300 | 4172446850 | 40250 | 40300 | 40350 | 40250 | 70 |
| 567 | 20230627 | 100200 | 4169629200 | 40250 | 40250 | 40250 | 40200 | 123 |
| 568 | 20230627 | 100100 | 4164682050 | 40250 | 40350 | 40350 | 40250 | 2904 |
| 569 | 20230627 | 100000 | 4047735700 | 40400 | 40400 | 40400 | 40350 | 99 |
| 570 | 20230627 | 095900 | 4043736250 | 40350 | 40350 | 40400 | 40350 | 687 |
| 571 | 20230627 | 095800 | 4015995900 | 40300 | 40300 | 40300 | 40300 | 59 |
| 572 | 20230627 | 095700 | 4013618200 | 40250 | 40250 | 40300 | 40250 | 49 |
| 573 | 20230627 | 095600 | 4011645600 | 40250 | 40200 | 40250 | 40150 | 53 |
| 574 | 20230627 | 095500 | 4009514850 | 40200 | 40250 | 40250 | 40200 | 123 |
| 575 | 20230627 | 095400 | 4004568700 | 40200 | 40200 | 40250 | 40050 | 358 |
| 576 | 20230627 | 095300 | 3990212450 | 40150 | 40400 | 40400 | 40100 | 157 |
| 577 | 20230627 | 095200 | 3983904000 | 40400 | 40350 | 40400 | 40300 | 130 |
| 578 | 20230627 | 095100 | 3978656950 | 40350 | 40350 | 40400 | 40350 | 300 |
| 579 | 20230627 | 095000 | 3966540300 | 40400 | 40000 | 40400 | 39900 | 2655 |
| 580 | 20230627 | 094900 | 3860301500 | 40000 | 40200 | 40200 | 40000 | 2059 |
| 581 | 20230627 | 094800 | 3777810900 | 40250 | 40250 | 40350 | 40250 | 87 |
| 582 | 20230627 | 094700 | 3774307250 | 40250 | 40300 | 40300 | 40250 | 111 |
| 583 | 20230627 | 094600 | 3769839450 | 40300 | 40100 | 40300 | 39950 | 630 |
| 584 | 20230627 | 094500 | 3744583950 | 40250 | 40350 | 40350 | 40000 | 5062 |
| 585 | 20230627 | 094400 | 3541756200 | 40300 | 40300 | 40300 | 40200 | 60 |
| 586 | 20230627 | 094300 | 3539343400 | 40200 | 40500 | 40500 | 40200 | 1566 |
| 587 | 20230627 | 094200 | 3476176500 | 40500 | 40650 | 40650 | 40500 | 757 |
| 588 | 20230627 | 094100 | 3445456800 | 40650 | 40650 | 40750 | 40650 | 245 |
| 589 | 20230627 | 094000 | 3435487250 | 40650 | 40600 | 40800 | 40600 | 282 |
| 590 | 20230627 | 093900 | 3424010150 | 40600 | 40700 | 40700 | 40600 | 405 |
| 591 | 20230627 | 093800 | 3407549700 | 40700 | 40800 | 40800 | 40650 | 590 |
| 592 | 20230627 | 093700 | 3383508350 | 40800 | 40700 | 40800 | 40600 | 3651 |
| 593 | 20230627 | 093600 | 3234994350 | 40700 | 40650 | 40850 | 40650 | 699 |
| 594 | 20230627 | 093500 | 3206506550 | 40650 | 40850 | 40850 | 40650 | 677 |
| 595 | 20230627 | 093400 | 3178935000 | 40900 | 40550 | 40900 | 40550 | 1878 |
| 596 | 20230627 | 093300 | 3102535350 | 40550 | 40450 | 40550 | 40450 | 278 |
| 597 | 20230627 | 093200 | 3091275000 | 40450 | 40350 | 40450 | 40350 | 907 |
| 598 | 20230627 | 093100 | 3054654100 | 40350 | 40300 | 40350 | 40250 | 206 |
| 599 | 20230627 | 093000 | 3046345550 | 40250 | 40350 | 40350 | 40250 | 221 |
| 600 | 20230627 | 092900 | 3037442400 | 40300 | 40300 | 40350 | 40250 | 258 |
| 601 | 20230627 | 092800 | 3027046700 | 40300 | 40300 | 40300 | 40300 | 280 |
| 602 | 20230627 | 092700 | 3015762700 | 40300 | 40300 | 40350 | 40200 | 1029 |
| 603 | 20230627 | 092600 | 2974315050 | 40300 | 40200 | 40300 | 40150 | 701 |
| 604 | 20230627 | 092500 | 2946129900 | 40150 | 40150 | 40150 | 40100 | 307 |
| 605 | 20230627 | 092400 | 2933804850 | 40150 | 40050 | 40150 | 40000 | 83 |
| 606 | 20230627 | 092300 | 2930477750 | 40000 | 40150 | 40150 | 40000 | 377 |
| 607 | 20230627 | 092200 | 2915388500 | 40050 | 40100 | 40100 | 40000 | 1943 |
| 608 | 20230627 | 092100 | 2837580000 | 40100 | 40000 | 40200 | 40000 | 451 |
| 609 | 20230627 | 092000 | 2819494000 | 40050 | 39950 | 40150 | 39900 | 1147 |
| 610 | 20230627 | 091900 | 2773641000 | 39950 | 40100 | 40100 | 39900 | 2069 |
| 611 | 20230627 | 091800 | 2691000600 | 40100 | 40200 | 40200 | 40000 | 3370 |
| 612 | 20230627 | 091700 | 2556049250 | 40200 | 40200 | 40250 | 40100 | 2421 |
| 613 | 20230627 | 091600 | 2458870050 | 40200 | 40200 | 40300 | 40150 | 568 |
| 614 | 20230627 | 091500 | 2436029400 | 40200 | 40450 | 40450 | 40150 | 2146 |
| 615 | 20230627 | 091400 | 2349622100 | 40450 | 40350 | 40500 | 40350 | 659 |
| 616 | 20230627 | 091300 | 2322969750 | 40350 | 40250 | 40400 | 40200 | 849 |
| 617 | 20230627 | 091200 | 2288755100 | 40300 | 40300 | 40400 | 40150 | 1282 |
| 618 | 20230627 | 091100 | 2237160500 | 40400 | 40200 | 40500 | 40100 | 934 |
| 619 | 20230627 | 091000 | 2199564250 | 40200 | 40550 | 40550 | 40100 | 3835 |
| 620 | 20230627 | 090900 | 2044851800 | 40550 | 40350 | 40550 | 40250 | 1878 |
| 621 | 20230627 | 090800 | 1968896700 | 40350 | 40300 | 40600 | 40150 | 2755 |
| 622 | 20230627 | 090700 | 1857941000 | 40300 | 39900 | 40600 | 39900 | 2760 |
| 623 | 20230627 | 090600 | 1747056150 | 39950 | 40000 | 40150 | 39250 | 5752 |
| 624 | 20230627 | 090500 | 1517499050 | 39950 | 40550 | 40650 | 39900 | 7799 |
| 625 | 20230627 | 090400 | 1203841150 | 40650 | 40750 | 40750 | 40150 | 5239 |
| 626 | 20230627 | 090300 | 991718100 | 40700 | 41100 | 41400 | 40700 | 4680 |
| 627 | 20230627 | 090200 | 800560300 | 41550 | 41150 | 41550 | 41000 | 3443 |
| 628 | 20230627 | 090100 | 658571600 | 41100 | 41750 | 41750 | 40700 | 4638 |
| 629 | 20230627 | 090000 | 467510050 | 41750 | 41900 | 42000 | 41050 | 11134 |