34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 193400 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 9990 |
| 3 | 20230627 | 193300 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 4 | 20230627 | 193200 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 5 | 20230627 | 193100 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 6 | 20230627 | 193000 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 7 | 20230627 | 192900 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 8 | 20230627 | 192800 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 9 | 20230627 | 192700 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 10 | 20230627 | 192600 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 11 | 20230627 | 192500 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 12 | 20230627 | 192400 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 13 | 20230627 | 192300 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 14 | 20230627 | 192200 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 15 | 20230627 | 192100 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 16 | 20230627 | 192000 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 17 | 20230627 | 191900 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 18 | 20230627 | 191800 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 19 | 20230627 | 191700 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 20 | 20230627 | 191600 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 21 | 20230627 | 191500 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 22 | 20230627 | 191400 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 23 | 20230627 | 191300 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 24 | 20230627 | 191200 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 25 | 20230627 | 191100 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 26 | 20230627 | 191000 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 27 | 20230627 | 190900 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 28 | 20230627 | 190800 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 29 | 20230627 | 190700 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 30 | 20230627 | 190600 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 31 | 20230627 | 190500 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 32 | 20230627 | 190400 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 9990 |
| 33 | 20230627 | 190300 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 34 | 20230627 | 190200 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 35 | 20230627 | 190100 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 36 | 20230627 | 190000 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 37 | 20230627 | 185900 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 38 | 20230627 | 185800 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 39 | 20230627 | 185700 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 40 | 20230627 | 185600 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 41 | 20230627 | 185500 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 42 | 20230627 | 185400 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 43 | 20230627 | 185300 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 44 | 20230627 | 185200 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 45 | 20230627 | 185100 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 46 | 20230627 | 185000 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 47 | 20230627 | 184900 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 48 | 20230627 | 184800 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 49 | 20230627 | 184700 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 50 | 20230627 | 184600 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 51 | 20230627 | 184500 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 52 | 20230627 | 184400 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 53 | 20230627 | 184300 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 54 | 20230627 | 184200 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 55 | 20230627 | 184100 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 56 | 20230627 | 184000 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 57 | 20230627 | 183900 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 58 | 20230627 | 183800 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 59 | 20230627 | 183700 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 60 | 20230627 | 183600 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 61 | 20230627 | 183500 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 62 | 20230627 | 183400 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 9990 |
| 63 | 20230627 | 183300 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 64 | 20230627 | 183200 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 65 | 20230627 | 183100 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 66 | 20230627 | 183000 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 67 | 20230627 | 182900 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 68 | 20230627 | 182800 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 69 | 20230627 | 182700 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 70 | 20230627 | 182600 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 71 | 20230627 | 182500 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 72 | 20230627 | 182400 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 73 | 20230627 | 182300 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 74 | 20230627 | 182200 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 75 | 20230627 | 182100 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 76 | 20230627 | 182000 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 77 | 20230627 | 181900 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 78 | 20230627 | 181800 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 79 | 20230627 | 181700 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 80 | 20230627 | 181600 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 81 | 20230627 | 181500 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 82 | 20230627 | 181400 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 83 | 20230627 | 181300 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 84 | 20230627 | 181200 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 85 | 20230627 | 181100 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 86 | 20230627 | 181000 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 87 | 20230627 | 180900 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 88 | 20230627 | 180800 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 89 | 20230627 | 180700 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 90 | 20230627 | 180600 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 91 | 20230627 | 180500 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 92 | 20230627 | 180400 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 9990 |
| 93 | 20230627 | 180300 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 94 | 20230627 | 180200 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 95 | 20230627 | 180100 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 96 | 20230627 | 180000 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 97 | 20230627 | 175900 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 98 | 20230627 | 175800 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 99 | 20230627 | 175700 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 100 | 20230627 | 175600 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 101 | 20230627 | 175500 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 102 | 20230627 | 175400 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 103 | 20230627 | 175300 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 104 | 20230627 | 175200 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 105 | 20230627 | 175100 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 106 | 20230627 | 175000 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 107 | 20230627 | 174900 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 108 | 20230627 | 174800 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 109 | 20230627 | 174700 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 110 | 20230627 | 174600 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 111 | 20230627 | 174500 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 112 | 20230627 | 174400 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 113 | 20230627 | 174300 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 114 | 20230627 | 174200 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 115 | 20230627 | 174100 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 116 | 20230627 | 174000 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 117 | 20230627 | 173900 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 118 | 20230627 | 173800 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 119 | 20230627 | 173700 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 120 | 20230627 | 173600 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 121 | 20230627 | 173500 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 122 | 20230627 | 173400 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 9990 |
| 123 | 20230627 | 173300 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 124 | 20230627 | 173200 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 125 | 20230627 | 173100 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 126 | 20230627 | 173000 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 127 | 20230627 | 172900 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 128 | 20230627 | 172800 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 129 | 20230627 | 172700 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 130 | 20230627 | 172600 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 131 | 20230627 | 172500 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 132 | 20230627 | 172400 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 133 | 20230627 | 172300 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 134 | 20230627 | 172200 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 135 | 20230627 | 172100 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 136 | 20230627 | 172000 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 137 | 20230627 | 171900 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 138 | 20230627 | 171800 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 139 | 20230627 | 171700 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 140 | 20230627 | 171600 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 141 | 20230627 | 171500 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 142 | 20230627 | 171400 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 143 | 20230627 | 171300 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 144 | 20230627 | 171200 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 145 | 20230627 | 171100 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 146 | 20230627 | 171000 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 147 | 20230627 | 170900 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 148 | 20230627 | 170800 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 149 | 20230627 | 170700 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 150 | 20230627 | 170600 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 151 | 20230627 | 170500 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 152 | 20230627 | 170400 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 9990 |
| 153 | 20230627 | 170300 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 154 | 20230627 | 170200 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 155 | 20230627 | 170100 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 156 | 20230627 | 170000 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 157 | 20230627 | 165900 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 158 | 20230627 | 165800 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 159 | 20230627 | 165700 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 160 | 20230627 | 165600 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 161 | 20230627 | 165500 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 162 | 20230627 | 165400 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 163 | 20230627 | 165300 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 164 | 20230627 | 165200 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 165 | 20230627 | 165100 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 166 | 20230627 | 165000 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 167 | 20230627 | 164900 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 168 | 20230627 | 164800 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 169 | 20230627 | 164700 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 170 | 20230627 | 164600 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 171 | 20230627 | 164500 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 172 | 20230627 | 164400 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 173 | 20230627 | 164300 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 174 | 20230627 | 164200 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 175 | 20230627 | 164100 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 176 | 20230627 | 164000 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 177 | 20230627 | 163900 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 178 | 20230627 | 163800 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 179 | 20230627 | 163700 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 180 | 20230627 | 163600 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 181 | 20230627 | 163500 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 182 | 20230627 | 163400 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 9990 |
| 183 | 20230627 | 163300 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 184 | 20230627 | 163200 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 185 | 20230627 | 163100 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 186 | 20230627 | 163000 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 187 | 20230627 | 162900 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 188 | 20230627 | 162800 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 189 | 20230627 | 162700 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 190 | 20230627 | 162600 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 191 | 20230627 | 162500 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 192 | 20230627 | 162400 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 193 | 20230627 | 162300 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 194 | 20230627 | 162200 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 195 | 20230627 | 162100 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 196 | 20230627 | 162000 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 197 | 20230627 | 161900 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 198 | 20230627 | 161800 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 199 | 20230627 | 161700 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 200 | 20230627 | 161600 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 201 | 20230627 | 161500 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 202 | 20230627 | 161400 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 203 | 20230627 | 161300 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 204 | 20230627 | 161200 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 205 | 20230627 | 161100 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 206 | 20230627 | 161000 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 207 | 20230627 | 160900 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 208 | 20230627 | 160800 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 209 | 20230627 | 160700 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 210 | 20230627 | 160600 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 211 | 20230627 | 160500 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 212 | 20230627 | 160400 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 9990 |
| 213 | 20230627 | 160300 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 214 | 20230627 | 160200 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 215 | 20230627 | 160100 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 216 | 20230627 | 160000 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 217 | 20230627 | 155900 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 218 | 20230627 | 155800 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 219 | 20230627 | 155700 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 220 | 20230627 | 155600 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 221 | 20230627 | 155500 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 222 | 20230627 | 155400 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 223 | 20230627 | 155300 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 224 | 20230627 | 155200 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 225 | 20230627 | 155100 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 226 | 20230627 | 155000 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 227 | 20230627 | 154900 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 228 | 20230627 | 154800 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 229 | 20230627 | 154700 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 230 | 20230627 | 154600 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 231 | 20230627 | 154500 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 232 | 20230627 | 154400 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 233 | 20230627 | 154300 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 234 | 20230627 | 154200 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 235 | 20230627 | 154100 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 236 | 20230627 | 154000 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 237 | 20230627 | 153900 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 238 | 20230627 | 153800 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 239 | 20230627 | 153700 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 240 | 20230627 | 153600 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 241 | 20230627 | 153500 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 242 | 20230627 | 153400 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 9990 |
| 243 | 20230627 | 153300 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 244 | 20230627 | 153200 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 245 | 20230627 | 153100 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 246 | 20230627 | 153000 | 9583573350 | 29900 | 29900 | 29900 | 29900 | 9990 |
| 247 | 20230627 | 152900 | 9284872350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 248 | 20230627 | 152800 | 9284872350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 249 | 20230627 | 152700 | 9284872350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 250 | 20230627 | 152600 | 9284872350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 251 | 20230627 | 152500 | 9284872350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 252 | 20230627 | 152400 | 9284872350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 253 | 20230627 | 152300 | 9284872350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 254 | 20230627 | 152200 | 9284872350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 255 | 20230627 | 152100 | 9284872350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 256 | 20230627 | 152000 | 9284872350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 257 | 20230627 | 151900 | 9284872350 | 29900 | 29800 | 29900 | 29800 | 1510 |
| 258 | 20230627 | 151800 | 9239800750 | 29850 | 29800 | 29850 | 29800 | 2497 |
| 259 | 20230627 | 151700 | 9165389950 | 29800 | 29800 | 29800 | 29750 | 482 |
| 260 | 20230627 | 151600 | 9151032150 | 29750 | 29800 | 29800 | 29750 | 641 |
| 261 | 20230627 | 151500 | 9131935000 | 29800 | 29750 | 29800 | 29750 | 308 |
| 262 | 20230627 | 151400 | 9122761500 | 29750 | 29750 | 29750 | 29700 | 1112 |
| 263 | 20230627 | 151300 | 9089711500 | 29750 | 29700 | 29750 | 29700 | 437 |
| 264 | 20230627 | 151200 | 9076717150 | 29750 | 29750 | 29750 | 29700 | 570 |
| 265 | 20230627 | 151100 | 9059780100 | 29750 | 29750 | 29750 | 29700 | 289 |
| 266 | 20230627 | 151000 | 9051182900 | 29750 | 29750 | 29750 | 29700 | 1533 |
| 267 | 20230627 | 150900 | 9005589900 | 29750 | 29700 | 29750 | 29650 | 844 |
| 268 | 20230627 | 150800 | 8980511200 | 29700 | 29700 | 29800 | 29700 | 407 |
| 269 | 20230627 | 150700 | 8968414400 | 29750 | 29750 | 29800 | 29700 | 736 |
| 270 | 20230627 | 150600 | 8946513450 | 29800 | 29700 | 29800 | 29650 | 1196 |
| 271 | 20230627 | 150500 | 8910948250 | 29700 | 29750 | 29750 | 29600 | 4697 |
| 272 | 20230627 | 150400 | 8771619200 | 29700 | 29700 | 29750 | 29700 | 140 |
| 273 | 20230627 | 150300 | 8767456200 | 29750 | 29700 | 29750 | 29700 | 143 |
| 274 | 20230627 | 150200 | 8763207200 | 29750 | 29750 | 29750 | 29700 | 506 |
| 275 | 20230627 | 150100 | 8748156200 | 29750 | 29750 | 29750 | 29750 | 334 |
| 276 | 20230627 | 150000 | 8738219700 | 29750 | 29750 | 29750 | 29700 | 1372 |
| 277 | 20230627 | 145900 | 8697403700 | 29750 | 29700 | 29750 | 29700 | 522 |
| 278 | 20230627 | 145800 | 8681896850 | 29700 | 29650 | 29700 | 29650 | 479 |
| 279 | 20230627 | 145700 | 8667671450 | 29700 | 29650 | 29700 | 29650 | 293 |
| 280 | 20230627 | 145600 | 8658980200 | 29700 | 29650 | 29700 | 29650 | 85 |
| 281 | 20230627 | 145500 | 8656455750 | 29700 | 29650 | 29700 | 29650 | 487 |
| 282 | 20230627 | 145400 | 8642004000 | 29700 | 29650 | 29700 | 29650 | 150 |
| 283 | 20230627 | 145300 | 8637551000 | 29700 | 29700 | 29700 | 29650 | 1737 |
| 284 | 20230627 | 145200 | 8586043750 | 29700 | 29700 | 29700 | 29650 | 130 |
| 285 | 20230627 | 145100 | 8582183250 | 29700 | 29750 | 29750 | 29700 | 318 |
| 286 | 20230627 | 145000 | 8572738600 | 29750 | 29750 | 29750 | 29750 | 38 |
| 287 | 20230627 | 144900 | 8571608100 | 29750 | 29700 | 29750 | 29700 | 468 |
| 288 | 20230627 | 144800 | 8557706850 | 29700 | 29650 | 29700 | 29650 | 195 |
| 289 | 20230627 | 144700 | 8551923550 | 29650 | 29700 | 29700 | 29650 | 170 |
| 290 | 20230627 | 144600 | 8546878000 | 29700 | 29650 | 29700 | 29650 | 116 |
| 291 | 20230627 | 144500 | 8543433350 | 29650 | 29700 | 29700 | 29650 | 96 |
| 292 | 20230627 | 144400 | 8540586200 | 29650 | 29700 | 29700 | 29650 | 754 |
| 293 | 20230627 | 144300 | 8518229750 | 29700 | 29650 | 29750 | 29650 | 427 |
| 294 | 20230627 | 144200 | 8505546850 | 29650 | 29650 | 29650 | 29600 | 1069 |
| 295 | 20230627 | 144100 | 8473855750 | 29650 | 29600 | 29650 | 29600 | 43 |
| 296 | 20230627 | 144000 | 8472582100 | 29600 | 29600 | 29600 | 29600 | 382 |
| 297 | 20230627 | 143900 | 8461274900 | 29600 | 29650 | 29650 | 29600 | 1140 |
| 298 | 20230627 | 143800 | 8427477900 | 29700 | 29700 | 29700 | 29650 | 277 |
| 299 | 20230627 | 143700 | 8419258600 | 29700 | 29700 | 29700 | 29700 | 44 |
| 300 | 20230627 | 143600 | 8417951800 | 29700 | 29700 | 29700 | 29650 | 676 |
| 301 | 20230627 | 143500 | 8397875100 | 29700 | 29750 | 29750 | 29700 | 531 |
| 302 | 20230627 | 143400 | 8382103950 | 29750 | 29750 | 29750 | 29650 | 9446 |
| 303 | 20230627 | 143300 | 8101847650 | 29800 | 29800 | 29800 | 29750 | 205 |
| 304 | 20230627 | 143200 | 8095739750 | 29800 | 29750 | 29800 | 29750 | 447 |
| 305 | 20230627 | 143100 | 8082419900 | 29750 | 29800 | 29800 | 29750 | 276 |
| 306 | 20230627 | 143000 | 8074195600 | 29800 | 29750 | 29800 | 29750 | 330 |
| 307 | 20230627 | 142900 | 8064361650 | 29750 | 29800 | 29800 | 29750 | 371 |
| 308 | 20230627 | 142800 | 8053317600 | 29800 | 29750 | 29800 | 29750 | 33 |
| 309 | 20230627 | 142700 | 8052334700 | 29750 | 29800 | 29800 | 29750 | 118 |
| 310 | 20230627 | 142600 | 8048818800 | 29800 | 29750 | 29800 | 29750 | 664 |
| 311 | 20230627 | 142500 | 8029037850 | 29800 | 29750 | 29800 | 29750 | 70 |
| 312 | 20230627 | 142400 | 8026954000 | 29750 | 29750 | 29800 | 29750 | 119 |
| 313 | 20230627 | 142300 | 8023408750 | 29800 | 29800 | 29800 | 29750 | 54 |
| 314 | 20230627 | 142200 | 8021799800 | 29750 | 29750 | 29800 | 29750 | 210 |
| 315 | 20230627 | 142100 | 8015547700 | 29800 | 29750 | 29800 | 29750 | 864 |
| 316 | 20230627 | 142000 | 7989833300 | 29750 | 29750 | 29800 | 29750 | 142 |
| 317 | 20230627 | 141900 | 7985603750 | 29750 | 29800 | 29800 | 29750 | 458 |
| 318 | 20230627 | 141800 | 7971976100 | 29750 | 29750 | 29800 | 29750 | 2551 |
| 319 | 20230627 | 141700 | 7896083800 | 29800 | 29750 | 29800 | 29750 | 1990 |
| 320 | 20230627 | 141600 | 7836795700 | 29750 | 29750 | 29750 | 29750 | 388 |
| 321 | 20230627 | 141500 | 7825252700 | 29750 | 29750 | 29800 | 29750 | 391 |
| 322 | 20230627 | 141400 | 7813610350 | 29750 | 29750 | 29750 | 29750 | 87 |
| 323 | 20230627 | 141300 | 7811022100 | 29750 | 29700 | 29750 | 29700 | 247 |
| 324 | 20230627 | 141200 | 7803675800 | 29750 | 29750 | 29800 | 29750 | 127 |
| 325 | 20230627 | 141100 | 7799896650 | 29800 | 29700 | 29800 | 29700 | 403 |
| 326 | 20230627 | 141000 | 7787908100 | 29750 | 29750 | 29750 | 29750 | 65 |
| 327 | 20230627 | 140900 | 7785974350 | 29700 | 29750 | 29750 | 29700 | 132 |
| 328 | 20230627 | 140800 | 7782051550 | 29700 | 29700 | 29700 | 29700 | 422 |
| 329 | 20230627 | 140700 | 7769518150 | 29650 | 29700 | 29750 | 29650 | 144 |
| 330 | 20230627 | 140600 | 7765241350 | 29700 | 29750 | 29750 | 29700 | 609 |
| 331 | 20230627 | 140500 | 7747151050 | 29700 | 29750 | 29800 | 29700 | 290 |
| 332 | 20230627 | 140400 | 7738526350 | 29700 | 29750 | 29750 | 29700 | 727 |
| 333 | 20230627 | 140300 | 7716915650 | 29750 | 29750 | 29750 | 29750 | 281 |
| 334 | 20230627 | 140200 | 7708555900 | 29750 | 29700 | 29750 | 29700 | 271 |
| 335 | 20230627 | 140100 | 7700501900 | 29750 | 29700 | 29750 | 29700 | 199 |
| 336 | 20230627 | 140000 | 7694591350 | 29650 | 29700 | 29700 | 29650 | 1095 |
| 337 | 20230627 | 135900 | 7662070350 | 29750 | 29750 | 29750 | 29700 | 154 |
| 338 | 20230627 | 135800 | 7657494500 | 29700 | 29750 | 29750 | 29700 | 187 |
| 339 | 20230627 | 135700 | 7651935800 | 29750 | 29700 | 29750 | 29700 | 13 |
| 340 | 20230627 | 135600 | 7651549550 | 29800 | 29700 | 29800 | 29700 | 823 |
| 341 | 20230627 | 135500 | 7627066100 | 29700 | 29750 | 29750 | 29700 | 34 |
| 342 | 20230627 | 135400 | 7626055800 | 29750 | 29750 | 29750 | 29700 | 25 |
| 343 | 20230627 | 135300 | 7625312150 | 29700 | 29700 | 29750 | 29700 | 283 |
| 344 | 20230627 | 135200 | 7616905800 | 29700 | 29700 | 29700 | 29650 | 231 |
| 345 | 20230627 | 135100 | 7610045600 | 29700 | 29600 | 29700 | 29600 | 453 |
| 346 | 20230627 | 135000 | 7596609450 | 29600 | 29600 | 29650 | 29600 | 756 |
| 347 | 20230627 | 134900 | 7574231800 | 29600 | 29650 | 29650 | 29600 | 99 |
| 348 | 20230627 | 134800 | 7571298000 | 29600 | 29600 | 29650 | 29600 | 1562 |
| 349 | 20230627 | 134700 | 7525003250 | 29600 | 29600 | 29650 | 29600 | 39 |
| 350 | 20230627 | 134600 | 7523848650 | 29600 | 29600 | 29650 | 29600 | 575 |
| 351 | 20230627 | 134500 | 7506823600 | 29650 | 29600 | 29650 | 29600 | 156 |
| 352 | 20230627 | 134400 | 7502204650 | 29600 | 29650 | 29650 | 29600 | 1760 |
| 353 | 20230627 | 134300 | 7450098400 | 29650 | 29650 | 29650 | 29650 | 5 |
| 354 | 20230627 | 134200 | 7449950150 | 29650 | 29650 | 29650 | 29600 | 65 |
| 355 | 20230627 | 134100 | 7448023400 | 29600 | 29600 | 29600 | 29600 | 211 |
| 356 | 20230627 | 134000 | 7441777800 | 29600 | 29650 | 29650 | 29600 | 68 |
| 357 | 20230627 | 133900 | 7439762100 | 29650 | 29700 | 29700 | 29600 | 724 |
| 358 | 20230627 | 133800 | 7418317150 | 29650 | 29650 | 29700 | 29650 | 322 |
| 359 | 20230627 | 133700 | 7408769050 | 29700 | 29650 | 29700 | 29650 | 21 |
| 360 | 20230627 | 133600 | 7408145850 | 29700 | 29700 | 29700 | 29650 | 269 |
| 361 | 20230627 | 133500 | 7400168850 | 29700 | 29650 | 29700 | 29600 | 354 |
| 362 | 20230627 | 133400 | 7389683450 | 29700 | 29700 | 29700 | 29650 | 1174 |
| 363 | 20230627 | 133300 | 7354871650 | 29700 | 29750 | 29750 | 29650 | 77 |
| 364 | 20230627 | 133200 | 7352585200 | 29750 | 29750 | 29750 | 29750 | 35 |
| 365 | 20230627 | 133100 | 7351543950 | 29700 | 29650 | 29700 | 29650 | 227 |
| 366 | 20230627 | 133000 | 7344805200 | 29700 | 29700 | 29700 | 29700 | 100 |
| 367 | 20230627 | 132900 | 7341835200 | 29700 | 29700 | 29700 | 29650 | 206 |
| 368 | 20230627 | 132800 | 7335724850 | 29700 | 29650 | 29700 | 29650 | 471 |
| 369 | 20230627 | 132700 | 7321736650 | 29700 | 29700 | 29700 | 29700 | 50 |
| 370 | 20230627 | 132600 | 7320251650 | 29700 | 29700 | 29700 | 29650 | 44 |
| 371 | 20230627 | 132500 | 7318945350 | 29700 | 29600 | 29700 | 29600 | 557 |
| 372 | 20230627 | 132400 | 7302434550 | 29650 | 29650 | 29650 | 29600 | 170 |
| 373 | 20230627 | 132300 | 7297399550 | 29650 | 29700 | 29700 | 29650 | 339 |
| 374 | 20230627 | 132200 | 7287346850 | 29700 | 29700 | 29700 | 29650 | 105 |
| 375 | 20230627 | 132100 | 7284229250 | 29650 | 29650 | 29650 | 29650 | 115 |
| 376 | 20230627 | 132000 | 7280819500 | 29700 | 29700 | 29700 | 29700 | 648 |
| 377 | 20230627 | 131900 | 7261573900 | 29700 | 29700 | 29700 | 29700 | 107 |
| 378 | 20230627 | 131800 | 7258396000 | 29650 | 29700 | 29700 | 29650 | 11 |
| 379 | 20230627 | 131700 | 7258069800 | 29700 | 29700 | 29750 | 29700 | 727 |
| 380 | 20230627 | 131600 | 7236477850 | 29750 | 29750 | 29750 | 29700 | 329 |
| 381 | 20230627 | 131500 | 7226701600 | 29750 | 29750 | 29750 | 29700 | 24 |
| 382 | 20230627 | 131400 | 7225988100 | 29700 | 29650 | 29700 | 29650 | 75 |
| 383 | 20230627 | 131300 | 7223760650 | 29700 | 29650 | 29700 | 29650 | 225 |
| 384 | 20230627 | 131200 | 7217079450 | 29600 | 29600 | 29650 | 29600 | 727 |
| 385 | 20230627 | 131100 | 7195549900 | 29600 | 29650 | 29650 | 29600 | 16 |
| 386 | 20230627 | 131000 | 7195076050 | 29650 | 29650 | 29650 | 29600 | 1004 |
| 387 | 20230627 | 130900 | 7165343500 | 29650 | 29700 | 29700 | 29650 | 99 |
| 388 | 20230627 | 130800 | 7162405700 | 29700 | 29700 | 29700 | 29650 | 365 |
| 389 | 20230627 | 130700 | 7151565700 | 29700 | 29650 | 29700 | 29650 | 96 |
| 390 | 20230627 | 130600 | 7148717200 | 29700 | 29750 | 29750 | 29700 | 102 |
| 391 | 20230627 | 130500 | 7145686150 | 29750 | 29750 | 29750 | 29700 | 43 |
| 392 | 20230627 | 130400 | 7144408350 | 29700 | 29750 | 29750 | 29700 | 63 |
| 393 | 20230627 | 130300 | 7142536800 | 29750 | 29650 | 29750 | 29650 | 22 |
| 394 | 20230627 | 130200 | 7141883650 | 29600 | 29700 | 29750 | 29600 | 2136 |
| 395 | 20230627 | 130100 | 7078612250 | 29700 | 29650 | 29700 | 29600 | 2355 |
| 396 | 20230627 | 130000 | 7008866600 | 29650 | 29700 | 29700 | 29650 | 36 |
| 397 | 20230627 | 125900 | 7007798550 | 29700 | 29700 | 29700 | 29700 | 105 |
| 398 | 20230627 | 125800 | 7004680050 | 29650 | 29650 | 29700 | 29650 | 122 |
| 399 | 20230627 | 125700 | 7001062700 | 29700 | 29650 | 29700 | 29650 | 54 |
| 400 | 20230627 | 125600 | 6999459400 | 29700 | 29700 | 29700 | 29650 | 64 |
| 401 | 20230627 | 125500 | 6997559000 | 29700 | 29700 | 29750 | 29650 | 83 |
| 402 | 20230627 | 125400 | 6995093950 | 29700 | 29700 | 29750 | 29700 | 1196 |
| 403 | 20230627 | 125300 | 6959572200 | 29750 | 29750 | 29750 | 29700 | 219 |
| 404 | 20230627 | 125200 | 6953058550 | 29750 | 29700 | 29750 | 29700 | 45 |
| 405 | 20230627 | 125100 | 6951719900 | 29700 | 29800 | 29800 | 29700 | 194 |
| 406 | 20230627 | 125000 | 6945949450 | 29800 | 29800 | 29800 | 29750 | 818 |
| 407 | 20230627 | 124900 | 6921601550 | 29800 | 29800 | 29800 | 29750 | 179 |
| 408 | 20230627 | 124800 | 6916268100 | 29800 | 29750 | 29800 | 29750 | 56 |
| 409 | 20230627 | 124700 | 6914600300 | 29750 | 29750 | 29800 | 29750 | 136 |
| 410 | 20230627 | 124600 | 6910554250 | 29750 | 29750 | 29750 | 29700 | 51 |
| 411 | 20230627 | 124500 | 6909037500 | 29750 | 29700 | 29750 | 29700 | 240 |
| 412 | 20230627 | 124400 | 6901899900 | 29700 | 29700 | 29750 | 29650 | 253 |
| 413 | 20230627 | 124300 | 6894383250 | 29700 | 29700 | 29700 | 29700 | 83 |
| 414 | 20230627 | 124200 | 6891918150 | 29700 | 29700 | 29700 | 29650 | 497 |
| 415 | 20230627 | 124100 | 6877157750 | 29650 | 29650 | 29700 | 29650 | 20 |
| 416 | 20230627 | 124000 | 6876564400 | 29650 | 29650 | 29650 | 29650 | 12 |
| 417 | 20230627 | 123900 | 6876208600 | 29700 | 29650 | 29700 | 29650 | 587 |
| 418 | 20230627 | 123800 | 6858780400 | 29600 | 29550 | 29650 | 29550 | 767 |
| 419 | 20230627 | 123700 | 6836090850 | 29600 | 29600 | 29600 | 29550 | 130 |
| 420 | 20230627 | 123600 | 6832243350 | 29550 | 29600 | 29600 | 29550 | 55 |
| 421 | 20230627 | 123500 | 6830615900 | 29600 | 29600 | 29600 | 29550 | 63 |
| 422 | 20230627 | 123400 | 6828752100 | 29600 | 29600 | 29600 | 29550 | 165 |
| 423 | 20230627 | 123300 | 6823869100 | 29600 | 29600 | 29650 | 29600 | 360 |
| 424 | 20230627 | 123200 | 6813198100 | 29650 | 29650 | 29650 | 29600 | 48 |
| 425 | 20230627 | 123100 | 6811774950 | 29600 | 29650 | 29650 | 29600 | 170 |
| 426 | 20230627 | 123000 | 6806737900 | 29650 | 29600 | 29650 | 29600 | 105 |
| 427 | 20230627 | 122900 | 6803627550 | 29600 | 29600 | 29650 | 29600 | 36 |
| 428 | 20230627 | 122800 | 6802560850 | 29600 | 29650 | 29650 | 29600 | 21 |
| 429 | 20230627 | 122700 | 6801938750 | 29600 | 29600 | 29600 | 29600 | 724 |
| 430 | 20230627 | 122600 | 6780508350 | 29700 | 29700 | 29700 | 29650 | 22 |
| 431 | 20230627 | 122500 | 6779855550 | 29700 | 29650 | 29700 | 29650 | 387 |
| 432 | 20230627 | 122400 | 6768379450 | 29600 | 29600 | 29600 | 29600 | 50 |
| 433 | 20230627 | 122300 | 6766899450 | 29600 | 29650 | 29650 | 29600 | 29 |
| 434 | 20230627 | 122200 | 6766040050 | 29650 | 29600 | 29650 | 29600 | 306 |
| 435 | 20230627 | 122100 | 6756980350 | 29600 | 29600 | 29650 | 29600 | 43 |
| 436 | 20230627 | 122000 | 6755707400 | 29600 | 29600 | 29600 | 29600 | 1097 |
| 437 | 20230627 | 121900 | 6723236200 | 29600 | 29600 | 29650 | 29600 | 161 |
| 438 | 20230627 | 121800 | 6718468750 | 29650 | 29600 | 29650 | 29600 | 73 |
| 439 | 20230627 | 121700 | 6716307450 | 29600 | 29600 | 29650 | 29600 | 242 |
| 440 | 20230627 | 121600 | 6709143750 | 29650 | 29650 | 29650 | 29600 | 117 |
| 441 | 20230627 | 121500 | 6705679750 | 29650 | 29650 | 29650 | 29600 | 77 |
| 442 | 20230627 | 121400 | 6703397200 | 29650 | 29600 | 29650 | 29600 | 27 |
| 443 | 20230627 | 121300 | 6702597550 | 29600 | 29650 | 29650 | 29600 | 20 |
| 444 | 20230627 | 121200 | 6702005050 | 29650 | 29650 | 29650 | 29650 | 93 |
| 445 | 20230627 | 121100 | 6699247600 | 29600 | 29650 | 29650 | 29600 | 86 |
| 446 | 20230627 | 121000 | 6696698450 | 29600 | 29600 | 29650 | 29600 | 116 |
| 447 | 20230627 | 120900 | 6693259800 | 29600 | 29650 | 29650 | 29600 | 245 |
| 448 | 20230627 | 120800 | 6685999100 | 29650 | 29600 | 29650 | 29600 | 148 |
| 449 | 20230627 | 120700 | 6681611400 | 29650 | 29650 | 29650 | 29650 | 6 |
| 450 | 20230627 | 120600 | 6681433500 | 29600 | 29600 | 29650 | 29600 | 769 |
| 451 | 20230627 | 120500 | 6658670550 | 29600 | 29650 | 29650 | 29600 | 461 |
| 452 | 20230627 | 120400 | 6645023200 | 29600 | 29650 | 29650 | 29600 | 2915 |
| 453 | 20230627 | 120300 | 6558733900 | 29650 | 29650 | 29650 | 29600 | 93 |
| 454 | 20230627 | 120200 | 6555977250 | 29600 | 29600 | 29650 | 29600 | 61 |
| 455 | 20230627 | 120100 | 6554169550 | 29650 | 29650 | 29650 | 29650 | 15 |
| 456 | 20230627 | 120000 | 6553724800 | 29600 | 29600 | 29650 | 29600 | 319 |
| 457 | 20230627 | 115900 | 6544282000 | 29650 | 29650 | 29650 | 29600 | 134 |
| 458 | 20230627 | 115800 | 6540309600 | 29650 | 29600 | 29650 | 29600 | 461 |
| 459 | 20230627 | 115700 | 6526643150 | 29650 | 29650 | 29650 | 29600 | 50 |
| 460 | 20230627 | 115600 | 6525161150 | 29650 | 29650 | 29650 | 29600 | 353 |
| 461 | 20230627 | 115500 | 6514711350 | 29650 | 29700 | 29700 | 29650 | 592 |
| 462 | 20230627 | 115400 | 6497158500 | 29650 | 29700 | 29700 | 29650 | 126 |
| 463 | 20230627 | 115300 | 6493422350 | 29650 | 29700 | 29700 | 29650 | 189 |
| 464 | 20230627 | 115200 | 6487816500 | 29650 | 29650 | 29650 | 29600 | 511 |
| 465 | 20230627 | 115100 | 6472670850 | 29600 | 29650 | 29650 | 29600 | 233 |
| 466 | 20230627 | 115000 | 6465764850 | 29650 | 29700 | 29700 | 29650 | 2563 |
| 467 | 20230627 | 114900 | 6389771750 | 29700 | 29700 | 29750 | 29700 | 262 |
| 468 | 20230627 | 114800 | 6381989500 | 29750 | 29700 | 29750 | 29700 | 657 |
| 469 | 20230627 | 114700 | 6362474800 | 29700 | 29750 | 29750 | 29700 | 289 |
| 470 | 20230627 | 114600 | 6353888050 | 29700 | 29750 | 29750 | 29700 | 67 |
| 471 | 20230627 | 114500 | 6351895550 | 29750 | 29750 | 29750 | 29750 | 25 |
| 472 | 20230627 | 114400 | 6351151800 | 29700 | 29700 | 29750 | 29700 | 165 |
| 473 | 20230627 | 114300 | 6346251050 | 29750 | 29750 | 29750 | 29700 | 31 |
| 474 | 20230627 | 114200 | 6345328850 | 29750 | 29750 | 29750 | 29700 | 622 |
| 475 | 20230627 | 114100 | 6326824850 | 29750 | 29750 | 29750 | 29750 | 16 |
| 476 | 20230627 | 114000 | 6326348850 | 29750 | 29800 | 29800 | 29750 | 201 |
| 477 | 20230627 | 113900 | 6320368950 | 29800 | 29700 | 29800 | 29700 | 510 |
| 478 | 20230627 | 113800 | 6305196450 | 29750 | 29700 | 29750 | 29700 | 510 |
| 479 | 20230627 | 113700 | 6290046250 | 29650 | 29700 | 29700 | 29650 | 266 |
| 480 | 20230627 | 113600 | 6282151950 | 29750 | 29750 | 29750 | 29750 | 10 |
| 481 | 20230627 | 113500 | 6281854450 | 29750 | 29750 | 29750 | 29700 | 340 |
| 482 | 20230627 | 113400 | 6271756050 | 29750 | 29700 | 29750 | 29700 | 337 |
| 483 | 20230627 | 113300 | 6261747100 | 29700 | 29800 | 29800 | 29700 | 2298 |
| 484 | 20230627 | 113200 | 6193445800 | 29800 | 29800 | 29800 | 29750 | 37 |
| 485 | 20230627 | 113100 | 6192343350 | 29800 | 29800 | 29800 | 29750 | 81 |
| 486 | 20230627 | 113000 | 6189930450 | 29800 | 29750 | 29800 | 29750 | 2 |
| 487 | 20230627 | 112900 | 6189870900 | 29750 | 29800 | 29800 | 29750 | 134 |
| 488 | 20230627 | 112800 | 6185878200 | 29800 | 29750 | 29800 | 29750 | 209 |
| 489 | 20230627 | 112700 | 6179653050 | 29800 | 29800 | 29800 | 29750 | 62 |
| 490 | 20230627 | 112600 | 6177805500 | 29800 | 29750 | 29800 | 29750 | 154 |
| 491 | 20230627 | 112500 | 6173216800 | 29750 | 29750 | 29800 | 29750 | 542 |
| 492 | 20230627 | 112400 | 6157090900 | 29800 | 29800 | 29800 | 29750 | 34 |
| 493 | 20230627 | 112300 | 6156078150 | 29800 | 29750 | 29800 | 29750 | 206 |
| 494 | 20230627 | 112200 | 6149944850 | 29750 | 29800 | 29800 | 29750 | 92 |
| 495 | 20230627 | 112100 | 6147205550 | 29750 | 29800 | 29800 | 29750 | 69 |
| 496 | 20230627 | 112000 | 6145152300 | 29750 | 29750 | 29800 | 29750 | 2121 |
| 497 | 20230627 | 111900 | 6082049500 | 29700 | 29750 | 29750 | 29700 | 223 |
| 498 | 20230627 | 111800 | 6075418350 | 29750 | 29800 | 29800 | 29750 | 242 |
| 499 | 20230627 | 111700 | 6068215700 | 29800 | 29700 | 29850 | 29700 | 1774 |
| 500 | 20230627 | 111600 | 6015422150 | 29800 | 29700 | 29800 | 29700 | 858 |
| 501 | 20230627 | 111500 | 5989917600 | 29700 | 29750 | 29750 | 29700 | 353 |
| 502 | 20230627 | 111400 | 5979423350 | 29750 | 29700 | 29750 | 29700 | 61 |
| 503 | 20230627 | 111300 | 5977608650 | 29700 | 29750 | 29800 | 29700 | 963 |
| 504 | 20230627 | 111200 | 5948958400 | 29800 | 29800 | 29800 | 29750 | 181 |
| 505 | 20230627 | 111100 | 5943570650 | 29800 | 29800 | 29850 | 29750 | 786 |
| 506 | 20230627 | 111000 | 5920152800 | 29750 | 29750 | 29800 | 29750 | 461 |
| 507 | 20230627 | 110900 | 5906435650 | 29800 | 29750 | 29800 | 29700 | 52 |
| 508 | 20230627 | 110800 | 5904887950 | 29800 | 29750 | 29800 | 29750 | 234 |
| 509 | 20230627 | 110700 | 5897922200 | 29750 | 29750 | 29750 | 29750 | 123 |
| 510 | 20230627 | 110600 | 5894262950 | 29750 | 29750 | 29750 | 29700 | 65 |
| 511 | 20230627 | 110500 | 5892329900 | 29750 | 29800 | 29800 | 29750 | 92 |
| 512 | 20230627 | 110400 | 5889590250 | 29750 | 29750 | 29750 | 29700 | 38 |
| 513 | 20230627 | 110300 | 5888460350 | 29700 | 29750 | 29750 | 29700 | 70 |
| 514 | 20230627 | 110200 | 5886379550 | 29750 | 29800 | 29800 | 29700 | 237 |
| 515 | 20230627 | 110100 | 5879327300 | 29750 | 29700 | 29750 | 29650 | 124 |
| 516 | 20230627 | 110000 | 5875639700 | 29700 | 29800 | 29800 | 29600 | 2242 |
| 517 | 20230627 | 105900 | 5809132300 | 29750 | 29750 | 29750 | 29700 | 1209 |
| 518 | 20230627 | 105800 | 5773175050 | 29700 | 29700 | 29700 | 29700 | 291 |
| 519 | 20230627 | 105700 | 5764532350 | 29700 | 29650 | 29700 | 29650 | 408 |
| 520 | 20230627 | 105600 | 5752433950 | 29650 | 29650 | 29700 | 29650 | 603 |
| 521 | 20230627 | 105500 | 5734554500 | 29700 | 29650 | 29700 | 29650 | 83 |
| 522 | 20230627 | 105400 | 5732090300 | 29650 | 29650 | 29650 | 29650 | 1018 |
| 523 | 20230627 | 105300 | 5701906600 | 29650 | 29650 | 29700 | 29600 | 383 |
| 524 | 20230627 | 105200 | 5690551150 | 29650 | 29700 | 29700 | 29650 | 527 |
| 525 | 20230627 | 105100 | 5674923500 | 29650 | 29750 | 29750 | 29600 | 2285 |
| 526 | 20230627 | 105000 | 5607158350 | 29800 | 29750 | 29800 | 29750 | 1061 |
| 527 | 20230627 | 104900 | 5575541050 | 29750 | 29750 | 29800 | 29700 | 600 |
| 528 | 20230627 | 104800 | 5557691700 | 29750 | 29700 | 29750 | 29700 | 903 |
| 529 | 20230627 | 104700 | 5530845950 | 29700 | 29650 | 29750 | 29650 | 1261 |
| 530 | 20230627 | 104600 | 5493378500 | 29650 | 29650 | 29650 | 29600 | 76 |
| 531 | 20230627 | 104500 | 5491125600 | 29600 | 29600 | 29650 | 29550 | 1587 |
| 532 | 20230627 | 104400 | 5444193900 | 29600 | 29600 | 29650 | 29600 | 46 |
| 533 | 20230627 | 104300 | 5442830850 | 29550 | 29600 | 29600 | 29550 | 290 |
| 534 | 20230627 | 104200 | 5434254050 | 29600 | 29600 | 29600 | 29550 | 134 |
| 535 | 20230627 | 104100 | 5430288900 | 29650 | 29600 | 29650 | 29550 | 151 |
| 536 | 20230627 | 104000 | 5425820950 | 29600 | 29600 | 29600 | 29600 | 899 |
| 537 | 20230627 | 103900 | 5399210550 | 29550 | 29500 | 29550 | 29500 | 870 |
| 538 | 20230627 | 103800 | 5373506250 | 29500 | 29500 | 29550 | 29500 | 1334 |
| 539 | 20230627 | 103700 | 5334151650 | 29500 | 29500 | 29550 | 29500 | 4376 |
| 540 | 20230627 | 103600 | 5205057950 | 29550 | 29600 | 29600 | 29500 | 1420 |
| 541 | 20230627 | 103500 | 5163116000 | 29550 | 29600 | 29600 | 29550 | 472 |
| 542 | 20230627 | 103400 | 5149160650 | 29600 | 29600 | 29600 | 29550 | 279 |
| 543 | 20230627 | 103300 | 5140913950 | 29600 | 29550 | 29650 | 29550 | 407 |
| 544 | 20230627 | 103200 | 5128882100 | 29550 | 29550 | 29600 | 29550 | 1824 |
| 545 | 20230627 | 103100 | 5074912350 | 29550 | 29600 | 29600 | 29550 | 3883 |
| 546 | 20230627 | 103000 | 4960158700 | 29600 | 29600 | 29650 | 29550 | 422 |
| 547 | 20230627 | 102900 | 4947681150 | 29600 | 29650 | 29650 | 29550 | 1330 |
| 548 | 20230627 | 102800 | 4908343700 | 29650 | 29600 | 29650 | 29600 | 269 |
| 549 | 20230627 | 102700 | 4900379200 | 29600 | 29600 | 29650 | 29550 | 1005 |
| 550 | 20230627 | 102600 | 4870626250 | 29700 | 29600 | 29700 | 29600 | 1031 |
| 551 | 20230627 | 102500 | 4840089400 | 29600 | 29600 | 29650 | 29600 | 2661 |
| 552 | 20230627 | 102400 | 4761262350 | 29600 | 29650 | 29700 | 29600 | 7272 |
| 553 | 20230627 | 102300 | 4545913800 | 29700 | 29700 | 29700 | 29650 | 147 |
| 554 | 20230627 | 102200 | 4541552900 | 29700 | 29700 | 29700 | 29650 | 377 |
| 555 | 20230627 | 102100 | 4530372200 | 29700 | 29750 | 29750 | 29650 | 3164 |
| 556 | 20230627 | 102000 | 4436404300 | 29750 | 29750 | 29750 | 29700 | 368 |
| 557 | 20230627 | 101900 | 4425464450 | 29750 | 29800 | 29800 | 29750 | 1862 |
| 558 | 20230627 | 101800 | 4370068350 | 29800 | 29800 | 29800 | 29750 | 1007 |
| 559 | 20230627 | 101700 | 4340064000 | 29750 | 29800 | 29800 | 29750 | 47 |
| 560 | 20230627 | 101600 | 4338664950 | 29800 | 29800 | 29850 | 29800 | 1550 |
| 561 | 20230627 | 101500 | 4292474600 | 29800 | 29800 | 29850 | 29800 | 3223 |
| 562 | 20230627 | 101400 | 4196428700 | 29800 | 29750 | 29850 | 29750 | 2608 |
| 563 | 20230627 | 101300 | 4118686800 | 29750 | 29800 | 29800 | 29750 | 774 |
| 564 | 20230627 | 101200 | 4095624550 | 29800 | 29800 | 29850 | 29800 | 192 |
| 565 | 20230627 | 101100 | 4089901150 | 29850 | 29850 | 29850 | 29800 | 509 |
| 566 | 20230627 | 101000 | 4074708400 | 29850 | 29800 | 29850 | 29800 | 685 |
| 567 | 20230627 | 100900 | 4054280150 | 29850 | 29900 | 29900 | 29800 | 520 |
| 568 | 20230627 | 100800 | 4038753500 | 29900 | 29850 | 29900 | 29850 | 407 |
| 569 | 20230627 | 100700 | 4026586200 | 29850 | 29850 | 29900 | 29850 | 19 |
| 570 | 20230627 | 100600 | 4026018600 | 29850 | 29900 | 29950 | 29850 | 930 |
| 571 | 20230627 | 100500 | 3998216650 | 29900 | 29950 | 29950 | 29900 | 348 |
| 572 | 20230627 | 100400 | 3987795150 | 29900 | 29900 | 30000 | 29900 | 667 |
| 573 | 20230627 | 100300 | 3967817950 | 29950 | 29950 | 30000 | 29950 | 2198 |
| 574 | 20230627 | 100200 | 3901987350 | 30000 | 29950 | 30000 | 29950 | 262 |
| 575 | 20230627 | 100100 | 3894131250 | 29950 | 29900 | 29950 | 29900 | 459 |
| 576 | 20230627 | 100000 | 3880387600 | 29900 | 29900 | 29950 | 29900 | 1707 |
| 577 | 20230627 | 095900 | 3829346800 | 29900 | 29800 | 29900 | 29800 | 671 |
| 578 | 20230627 | 095800 | 3809324150 | 29800 | 29900 | 29900 | 29800 | 550 |
| 579 | 20230627 | 095700 | 3792911050 | 29850 | 29900 | 29900 | 29850 | 42 |
| 580 | 20230627 | 095600 | 3791656800 | 29900 | 29750 | 29900 | 29750 | 6580 |
| 581 | 20230627 | 095500 | 3595333750 | 29750 | 29850 | 29850 | 29750 | 577 |
| 582 | 20230627 | 095400 | 3578148450 | 29800 | 29800 | 29800 | 29800 | 276 |
| 583 | 20230627 | 095300 | 3569923650 | 29800 | 29800 | 29850 | 29750 | 1348 |
| 584 | 20230627 | 095200 | 3529752350 | 29800 | 29750 | 29800 | 29750 | 116 |
| 585 | 20230627 | 095100 | 3526296000 | 29750 | 29750 | 29800 | 29700 | 890 |
| 586 | 20230627 | 095000 | 3499842750 | 29750 | 29700 | 29800 | 29700 | 680 |
| 587 | 20230627 | 094900 | 3479596450 | 29800 | 29700 | 29800 | 29700 | 1748 |
| 588 | 20230627 | 094800 | 3427603800 | 29700 | 29650 | 29700 | 29600 | 2837 |
| 589 | 20230627 | 094700 | 3343484500 | 29650 | 29750 | 29750 | 29650 | 1982 |
| 590 | 20230627 | 094600 | 3284653000 | 29750 | 29750 | 29800 | 29700 | 1935 |
| 591 | 20230627 | 094500 | 3227123100 | 29750 | 29850 | 29850 | 29750 | 4087 |
| 592 | 20230627 | 094400 | 3105300900 | 29850 | 29900 | 29900 | 29850 | 358 |
| 593 | 20230627 | 094300 | 3094612250 | 29900 | 29850 | 29900 | 29850 | 243 |
| 594 | 20230627 | 094200 | 3087351000 | 29850 | 29850 | 29900 | 29800 | 582 |
| 595 | 20230627 | 094100 | 3069980900 | 29900 | 29850 | 29900 | 29850 | 1036 |
| 596 | 20230627 | 094000 | 3039055250 | 29850 | 29900 | 29900 | 29850 | 745 |
| 597 | 20230627 | 093900 | 3016806500 | 29850 | 29900 | 29900 | 29850 | 391 |
| 598 | 20230627 | 093800 | 3005129150 | 29900 | 29900 | 29900 | 29850 | 1219 |
| 599 | 20230627 | 093700 | 2968733350 | 29900 | 29900 | 29900 | 29850 | 274 |
| 600 | 20230627 | 093600 | 2960547750 | 29900 | 29800 | 29900 | 29800 | 347 |
| 601 | 20230627 | 093500 | 2950192050 | 29800 | 29900 | 29900 | 29800 | 1645 |
| 602 | 20230627 | 093400 | 2901086600 | 29900 | 29950 | 29950 | 29900 | 1738 |
| 603 | 20230627 | 093300 | 2849118050 | 29950 | 30000 | 30000 | 29950 | 1384 |
| 604 | 20230627 | 093200 | 2807665800 | 29950 | 30000 | 30000 | 29950 | 1312 |
| 605 | 20230627 | 093100 | 2768354250 | 29950 | 30000 | 30000 | 29950 | 606 |
| 606 | 20230627 | 093000 | 2750184500 | 29950 | 29950 | 30050 | 29950 | 317 |
| 607 | 20230627 | 092900 | 2740678550 | 30000 | 30100 | 30150 | 29950 | 5340 |
| 608 | 20230627 | 092800 | 2580320500 | 30050 | 30050 | 30150 | 30050 | 1107 |
| 609 | 20230627 | 092700 | 2547019350 | 30100 | 30200 | 30200 | 30050 | 2688 |
| 610 | 20230627 | 092600 | 2466114250 | 30200 | 30150 | 30200 | 30150 | 936 |
| 611 | 20230627 | 092500 | 2437885600 | 30150 | 30200 | 30200 | 30100 | 2063 |
| 612 | 20230627 | 092400 | 2375669500 | 30200 | 30150 | 30200 | 30100 | 1528 |
| 613 | 20230627 | 092300 | 2329593100 | 30150 | 30100 | 30150 | 30100 | 3504 |
| 614 | 20230627 | 092200 | 2224052000 | 30050 | 30200 | 30200 | 30050 | 5009 |
| 615 | 20230627 | 092100 | 2072948050 | 30150 | 30100 | 30150 | 30050 | 3513 |
| 616 | 20230627 | 092000 | 1967082200 | 30100 | 30050 | 30100 | 29950 | 2137 |
| 617 | 20230627 | 091900 | 1902886850 | 30050 | 29950 | 30100 | 29900 | 1043 |
| 618 | 20230627 | 091800 | 1871592750 | 29800 | 29800 | 29900 | 29700 | 4496 |
| 619 | 20230627 | 091700 | 1737638950 | 29800 | 29850 | 29850 | 29750 | 1950 |
| 620 | 20230627 | 091600 | 1679521950 | 29850 | 29850 | 29850 | 29800 | 1729 |
| 621 | 20230627 | 091500 | 1627934250 | 29850 | 29950 | 29950 | 29800 | 2416 |
| 622 | 20230627 | 091400 | 1555712700 | 29950 | 29950 | 30000 | 29900 | 408 |
| 623 | 20230627 | 091300 | 1543493500 | 29950 | 30000 | 30000 | 29900 | 1711 |
| 624 | 20230627 | 091200 | 1492202350 | 29950 | 29950 | 30000 | 29950 | 540 |
| 625 | 20230627 | 091100 | 1476024700 | 30000 | 30000 | 30000 | 29950 | 927 |
| 626 | 20230627 | 091000 | 1448252000 | 30050 | 30000 | 30100 | 29950 | 3258 |
| 627 | 20230627 | 090900 | 1350494300 | 30000 | 30100 | 30100 | 29950 | 2080 |
| 628 | 20230627 | 090800 | 1288041250 | 30100 | 30100 | 30100 | 30000 | 1702 |
| 629 | 20230627 | 090700 | 1236863450 | 30100 | 29900 | 30100 | 29850 | 1793 |
| 630 | 20230627 | 090600 | 1183047000 | 29900 | 29800 | 29950 | 29800 | 1829 |
| 631 | 20230627 | 090500 | 1128441150 | 29800 | 29750 | 29850 | 29700 | 2570 |
| 632 | 20230627 | 090400 | 1051939200 | 29750 | 29800 | 29800 | 29700 | 2680 |
| 633 | 20230627 | 090300 | 972212050 | 29850 | 29700 | 29850 | 29650 | 1998 |
| 634 | 20230627 | 090200 | 912831150 | 29650 | 30000 | 30000 | 29600 | 11719 |
| 635 | 20230627 | 090100 | 564365300 | 29950 | 30250 | 30300 | 29950 | 10886 |
| 636 | 20230627 | 090000 | 236996900 | 30300 | 30100 | 30300 | 30050 | 7802 |