34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 191700 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 52634 |
| 3 | 20230627 | 191600 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 4 | 20230627 | 191500 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 5 | 20230627 | 191400 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 6 | 20230627 | 191300 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 7 | 20230627 | 191200 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 8 | 20230627 | 191100 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 9 | 20230627 | 191000 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 10 | 20230627 | 190900 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 11 | 20230627 | 190800 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 12 | 20230627 | 190700 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 13 | 20230627 | 190600 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 14 | 20230627 | 190500 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 15 | 20230627 | 190400 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 16 | 20230627 | 190300 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 17 | 20230627 | 190200 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 18 | 20230627 | 190100 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 19 | 20230627 | 190000 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 20 | 20230627 | 185900 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 21 | 20230627 | 185800 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 22 | 20230627 | 185700 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 23 | 20230627 | 185600 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 24 | 20230627 | 185500 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 25 | 20230627 | 185400 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 26 | 20230627 | 185300 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 27 | 20230627 | 185200 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 28 | 20230627 | 185100 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 29 | 20230627 | 185000 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 30 | 20230627 | 184900 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 31 | 20230627 | 184800 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 32 | 20230627 | 184700 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 52634 |
| 33 | 20230627 | 184600 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 34 | 20230627 | 184500 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 35 | 20230627 | 184400 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 36 | 20230627 | 184300 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 37 | 20230627 | 184200 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 38 | 20230627 | 184100 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 39 | 20230627 | 184000 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 40 | 20230627 | 183900 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 41 | 20230627 | 183800 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 42 | 20230627 | 183700 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 43 | 20230627 | 183600 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 44 | 20230627 | 183500 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 45 | 20230627 | 183400 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 46 | 20230627 | 183300 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 47 | 20230627 | 183200 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 48 | 20230627 | 183100 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 49 | 20230627 | 183000 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 50 | 20230627 | 182900 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 51 | 20230627 | 182800 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 52 | 20230627 | 182700 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 53 | 20230627 | 182600 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 54 | 20230627 | 182500 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 55 | 20230627 | 182400 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 56 | 20230627 | 182300 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 57 | 20230627 | 182200 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 58 | 20230627 | 182100 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 59 | 20230627 | 182000 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 60 | 20230627 | 181900 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 61 | 20230627 | 181800 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 62 | 20230627 | 181700 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 52634 |
| 63 | 20230627 | 181600 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 64 | 20230627 | 181500 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 65 | 20230627 | 181400 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 66 | 20230627 | 181300 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 67 | 20230627 | 181200 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 68 | 20230627 | 181100 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 69 | 20230627 | 181000 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 70 | 20230627 | 180900 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 71 | 20230627 | 180800 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 72 | 20230627 | 180700 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 73 | 20230627 | 180600 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 74 | 20230627 | 180500 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 75 | 20230627 | 180400 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 76 | 20230627 | 180300 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 77 | 20230627 | 180200 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 78 | 20230627 | 180100 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 79 | 20230627 | 180000 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 80 | 20230627 | 175900 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 81 | 20230627 | 175800 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 82 | 20230627 | 175700 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 83 | 20230627 | 175600 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 84 | 20230627 | 175500 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 85 | 20230627 | 175400 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 86 | 20230627 | 175300 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 87 | 20230627 | 175200 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 88 | 20230627 | 175100 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 89 | 20230627 | 175000 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 90 | 20230627 | 174900 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 91 | 20230627 | 174800 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 92 | 20230627 | 174700 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 52634 |
| 93 | 20230627 | 174600 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 94 | 20230627 | 174500 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 95 | 20230627 | 174400 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 96 | 20230627 | 174300 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 97 | 20230627 | 174200 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 98 | 20230627 | 174100 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 99 | 20230627 | 174000 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 100 | 20230627 | 173900 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 101 | 20230627 | 173800 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 102 | 20230627 | 173700 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 103 | 20230627 | 173600 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 104 | 20230627 | 173500 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 105 | 20230627 | 173400 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 106 | 20230627 | 173300 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 107 | 20230627 | 173200 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 108 | 20230627 | 173100 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 109 | 20230627 | 173000 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 110 | 20230627 | 172900 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 111 | 20230627 | 172800 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 112 | 20230627 | 172700 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 113 | 20230627 | 172600 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 114 | 20230627 | 172500 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 115 | 20230627 | 172400 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 116 | 20230627 | 172300 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 117 | 20230627 | 172200 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 118 | 20230627 | 172100 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 119 | 20230627 | 172000 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 120 | 20230627 | 171900 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 121 | 20230627 | 171800 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 122 | 20230627 | 171700 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 52634 |
| 123 | 20230627 | 171600 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 124 | 20230627 | 171500 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 125 | 20230627 | 171400 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 126 | 20230627 | 171300 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 127 | 20230627 | 171200 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 128 | 20230627 | 171100 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 129 | 20230627 | 171000 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 130 | 20230627 | 170900 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 131 | 20230627 | 170800 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 132 | 20230627 | 170700 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 133 | 20230627 | 170600 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 134 | 20230627 | 170500 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 135 | 20230627 | 170400 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 136 | 20230627 | 170300 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 137 | 20230627 | 170200 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 138 | 20230627 | 170100 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 139 | 20230627 | 170000 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 140 | 20230627 | 165900 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 141 | 20230627 | 165800 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 142 | 20230627 | 165700 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 143 | 20230627 | 165600 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 144 | 20230627 | 165500 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 145 | 20230627 | 165400 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 146 | 20230627 | 165300 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 147 | 20230627 | 165200 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 148 | 20230627 | 165100 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 149 | 20230627 | 165000 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 150 | 20230627 | 164900 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 151 | 20230627 | 164800 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 152 | 20230627 | 164700 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 52634 |
| 153 | 20230627 | 164600 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 154 | 20230627 | 164500 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 155 | 20230627 | 164400 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 156 | 20230627 | 164300 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 157 | 20230627 | 164200 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 158 | 20230627 | 164100 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 159 | 20230627 | 164000 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 160 | 20230627 | 163900 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 161 | 20230627 | 163800 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 162 | 20230627 | 163700 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 163 | 20230627 | 163600 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 164 | 20230627 | 163500 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 165 | 20230627 | 163400 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 166 | 20230627 | 163300 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 167 | 20230627 | 163200 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 168 | 20230627 | 163100 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 169 | 20230627 | 163000 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 170 | 20230627 | 162900 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 171 | 20230627 | 162800 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 172 | 20230627 | 162700 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 173 | 20230627 | 162600 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 174 | 20230627 | 162500 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 175 | 20230627 | 162400 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 176 | 20230627 | 162300 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 177 | 20230627 | 162200 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 178 | 20230627 | 162100 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 179 | 20230627 | 162000 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 180 | 20230627 | 161900 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 181 | 20230627 | 161800 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 182 | 20230627 | 161700 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 52634 |
| 183 | 20230627 | 161600 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 184 | 20230627 | 161500 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 185 | 20230627 | 161400 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 186 | 20230627 | 161300 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 187 | 20230627 | 161200 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 188 | 20230627 | 161100 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 189 | 20230627 | 161000 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 190 | 20230627 | 160900 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 191 | 20230627 | 160800 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 192 | 20230627 | 160700 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 193 | 20230627 | 160600 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 194 | 20230627 | 160500 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 195 | 20230627 | 160400 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 196 | 20230627 | 160300 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 197 | 20230627 | 160200 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 198 | 20230627 | 160100 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 199 | 20230627 | 160000 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 200 | 20230627 | 155900 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 201 | 20230627 | 155800 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 202 | 20230627 | 155700 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 203 | 20230627 | 155600 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 204 | 20230627 | 155500 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 205 | 20230627 | 155400 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 206 | 20230627 | 155300 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 207 | 20230627 | 155200 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 208 | 20230627 | 155100 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 209 | 20230627 | 155000 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 210 | 20230627 | 154900 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 211 | 20230627 | 154800 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 212 | 20230627 | 154700 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 52634 |
| 213 | 20230627 | 154600 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 214 | 20230627 | 154500 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 215 | 20230627 | 154400 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 216 | 20230627 | 154300 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 217 | 20230627 | 154200 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 218 | 20230627 | 154100 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 219 | 20230627 | 154000 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 220 | 20230627 | 153900 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 221 | 20230627 | 153800 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 222 | 20230627 | 153700 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 223 | 20230627 | 153600 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 224 | 20230627 | 153500 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 225 | 20230627 | 153400 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 226 | 20230627 | 153300 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 227 | 20230627 | 153200 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 228 | 20230627 | 153100 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 229 | 20230627 | 153000 | 106017922500 | 38950 | 38950 | 38950 | 38950 | 52634 |
| 230 | 20230627 | 152900 | 103967828200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 231 | 20230627 | 152800 | 103967828200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 232 | 20230627 | 152700 | 103967828200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 233 | 20230627 | 152600 | 103967828200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 234 | 20230627 | 152500 | 103967828200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 235 | 20230627 | 152400 | 103967828200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 236 | 20230627 | 152300 | 103967828200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 237 | 20230627 | 152200 | 103967828200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 238 | 20230627 | 152100 | 103967828200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 239 | 20230627 | 152000 | 103967828200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 240 | 20230627 | 151900 | 103967828200 | 39000 | 39000 | 39050 | 38950 | 13317 |
| 241 | 20230627 | 151800 | 103448633300 | 39050 | 39100 | 39100 | 39000 | 9540 |
| 242 | 20230627 | 151700 | 103076008700 | 39100 | 39050 | 39100 | 39050 | 4433 |
| 243 | 20230627 | 151600 | 102902832050 | 39050 | 39000 | 39100 | 39000 | 9491 |
| 244 | 20230627 | 151500 | 102532148000 | 39050 | 39050 | 39050 | 39000 | 4678 |
| 245 | 20230627 | 151400 | 102349531500 | 39050 | 39000 | 39050 | 39000 | 2215 |
| 246 | 20230627 | 151300 | 102263105650 | 38950 | 39050 | 39050 | 38950 | 5966 |
| 247 | 20230627 | 151200 | 102030396000 | 39050 | 39000 | 39050 | 38950 | 3993 |
| 248 | 20230627 | 151100 | 101874688450 | 39000 | 38950 | 39050 | 38900 | 5639 |
| 249 | 20230627 | 151000 | 101654854250 | 38900 | 39000 | 39050 | 38900 | 6982 |
| 250 | 20230627 | 150900 | 101382740800 | 39050 | 39000 | 39050 | 39000 | 2547 |
| 251 | 20230627 | 150800 | 101283359800 | 39000 | 39050 | 39050 | 39000 | 3341 |
| 252 | 20230627 | 150700 | 101152953900 | 39100 | 39050 | 39100 | 39050 | 7924 |
| 253 | 20230627 | 150600 | 100843441900 | 39050 | 39150 | 39200 | 39050 | 9622 |
| 254 | 20230627 | 150500 | 100466935700 | 39200 | 39100 | 39200 | 39100 | 11206 |
| 255 | 20230627 | 150400 | 100028214950 | 39100 | 39150 | 39150 | 39100 | 4975 |
| 256 | 20230627 | 150300 | 99833566500 | 39150 | 39150 | 39150 | 39100 | 7503 |
| 257 | 20230627 | 150200 | 99540031200 | 39150 | 39150 | 39150 | 39100 | 6158 |
| 258 | 20230627 | 150100 | 99299016900 | 39150 | 39100 | 39150 | 39050 | 21184 |
| 259 | 20230627 | 150000 | 98470462450 | 39100 | 39050 | 39100 | 39000 | 6601 |
| 260 | 20230627 | 145900 | 98212433250 | 39050 | 38950 | 39050 | 38950 | 23409 |
| 261 | 20230627 | 145800 | 97299170050 | 39000 | 39000 | 39000 | 38950 | 8348 |
| 262 | 20230627 | 145700 | 96973613650 | 38950 | 38950 | 39000 | 38900 | 7416 |
| 263 | 20230627 | 145600 | 96684690450 | 38950 | 38950 | 38950 | 38900 | 1681 |
| 264 | 20230627 | 145500 | 96619229900 | 38900 | 38900 | 39000 | 38900 | 7541 |
| 265 | 20230627 | 145400 | 96325529150 | 38900 | 38950 | 38950 | 38900 | 2389 |
| 266 | 20230627 | 145300 | 96232517000 | 38950 | 38950 | 39000 | 38900 | 4228 |
| 267 | 20230627 | 145200 | 96067808600 | 39000 | 38950 | 39000 | 38900 | 3770 |
| 268 | 20230627 | 145100 | 95920935450 | 38950 | 39000 | 39000 | 38900 | 8460 |
| 269 | 20230627 | 145000 | 95591334150 | 38950 | 39000 | 39000 | 38900 | 7993 |
| 270 | 20230627 | 144900 | 95279941750 | 38950 | 39000 | 39000 | 38950 | 5444 |
| 271 | 20230627 | 144800 | 95067748800 | 39000 | 38900 | 39000 | 38850 | 22548 |
| 272 | 20230627 | 144700 | 94189867200 | 38900 | 38900 | 38900 | 38850 | 1389 |
| 273 | 20230627 | 144600 | 94135852850 | 38850 | 38850 | 38900 | 38800 | 3636 |
| 274 | 20230627 | 144500 | 93994582150 | 38850 | 38850 | 38850 | 38800 | 2410 |
| 275 | 20230627 | 144400 | 93900963150 | 38850 | 38800 | 38850 | 38800 | 2495 |
| 276 | 20230627 | 144300 | 93804040800 | 38850 | 38800 | 38850 | 38750 | 4358 |
| 277 | 20230627 | 144200 | 93634930700 | 38800 | 38750 | 38850 | 38750 | 15369 |
| 278 | 20230627 | 144100 | 93038039100 | 38800 | 38750 | 38850 | 38750 | 1889 |
| 279 | 20230627 | 144000 | 92964753150 | 38800 | 38800 | 38850 | 38750 | 2651 |
| 280 | 20230627 | 143900 | 92861880500 | 38800 | 38800 | 38850 | 38750 | 7568 |
| 281 | 20230627 | 143800 | 92568165800 | 38750 | 38800 | 38800 | 38750 | 1735 |
| 282 | 20230627 | 143700 | 92500853800 | 38750 | 38800 | 38800 | 38750 | 776 |
| 283 | 20230627 | 143600 | 92470751150 | 38800 | 38750 | 38800 | 38750 | 3502 |
| 284 | 20230627 | 143500 | 92334924300 | 38800 | 38750 | 38800 | 38750 | 3285 |
| 285 | 20230627 | 143400 | 92207508650 | 38750 | 38700 | 38800 | 38700 | 6270 |
| 286 | 20230627 | 143300 | 91964505750 | 38750 | 38750 | 38750 | 38700 | 1221 |
| 287 | 20230627 | 143200 | 91917195350 | 38750 | 38750 | 38800 | 38700 | 1716 |
| 288 | 20230627 | 143100 | 91850689350 | 38750 | 38700 | 38800 | 38700 | 781 |
| 289 | 20230627 | 143000 | 91820429400 | 38750 | 38800 | 38800 | 38700 | 3430 |
| 290 | 20230627 | 142900 | 91687455400 | 38800 | 38800 | 38800 | 38750 | 9187 |
| 291 | 20230627 | 142800 | 91331159150 | 38800 | 38650 | 38800 | 38650 | 18683 |
| 292 | 20230627 | 142700 | 90607810350 | 38650 | 38650 | 38650 | 38600 | 1515 |
| 293 | 20230627 | 142600 | 90549301400 | 38600 | 38600 | 38650 | 38550 | 1288 |
| 294 | 20230627 | 142500 | 90499536400 | 38650 | 38600 | 38650 | 38550 | 2368 |
| 295 | 20230627 | 142400 | 90408129000 | 38600 | 38600 | 38650 | 38600 | 1888 |
| 296 | 20230627 | 142300 | 90335212850 | 38600 | 38500 | 38650 | 38500 | 2305 |
| 297 | 20230627 | 142200 | 90246252700 | 38600 | 38600 | 38650 | 38500 | 7268 |
| 298 | 20230627 | 142100 | 89966060550 | 38600 | 38600 | 38650 | 38600 | 2012 |
| 299 | 20230627 | 142000 | 89888355050 | 38600 | 38650 | 38650 | 38600 | 569 |
| 300 | 20230627 | 141900 | 89866370900 | 38600 | 38600 | 38650 | 38600 | 2267 |
| 301 | 20230627 | 141800 | 89778820000 | 38600 | 38600 | 38650 | 38600 | 1295 |
| 302 | 20230627 | 141700 | 89728802400 | 38600 | 38650 | 38650 | 38600 | 1193 |
| 303 | 20230627 | 141600 | 89682717650 | 38650 | 38650 | 38650 | 38600 | 1073 |
| 304 | 20230627 | 141500 | 89641268700 | 38650 | 38600 | 38650 | 38600 | 1579 |
| 305 | 20230627 | 141400 | 89580251550 | 38650 | 38600 | 38650 | 38600 | 826 |
| 306 | 20230627 | 141300 | 89548350450 | 38600 | 38600 | 38650 | 38600 | 2414 |
| 307 | 20230627 | 141200 | 89455134500 | 38650 | 38600 | 38650 | 38600 | 1189 |
| 308 | 20230627 | 141100 | 89409190000 | 38650 | 38650 | 38700 | 38600 | 1823 |
| 309 | 20230627 | 141000 | 89338754100 | 38600 | 38600 | 38700 | 38600 | 4359 |
| 310 | 20230627 | 140900 | 89170333150 | 38650 | 38650 | 38650 | 38600 | 922 |
| 311 | 20230627 | 140800 | 89134703000 | 38650 | 38650 | 38650 | 38600 | 913 |
| 312 | 20230627 | 140700 | 89099439850 | 38650 | 38700 | 38700 | 38600 | 4243 |
| 313 | 20230627 | 140600 | 88935383750 | 38650 | 38700 | 38700 | 38650 | 2010 |
| 314 | 20230627 | 140500 | 88857657000 | 38700 | 38700 | 38700 | 38650 | 1741 |
| 315 | 20230627 | 140400 | 88790330900 | 38650 | 38650 | 38700 | 38650 | 768 |
| 316 | 20230627 | 140300 | 88760636650 | 38650 | 38650 | 38700 | 38650 | 3136 |
| 317 | 20230627 | 140200 | 88639386300 | 38650 | 38700 | 38750 | 38650 | 1309 |
| 318 | 20230627 | 140100 | 88588725900 | 38750 | 38750 | 38750 | 38700 | 790 |
| 319 | 20230627 | 140000 | 88558115600 | 38750 | 38700 | 38750 | 38650 | 1091 |
| 320 | 20230627 | 135900 | 88515913700 | 38650 | 38750 | 38750 | 38650 | 1351 |
| 321 | 20230627 | 135800 | 88463607100 | 38750 | 38750 | 38750 | 38700 | 723 |
| 322 | 20230627 | 135700 | 88435618000 | 38750 | 38750 | 38750 | 38700 | 2914 |
| 323 | 20230627 | 135600 | 88322800850 | 38700 | 38700 | 38750 | 38700 | 690 |
| 324 | 20230627 | 135500 | 88296067200 | 38750 | 38700 | 38750 | 38650 | 1183 |
| 325 | 20230627 | 135400 | 88250280250 | 38650 | 38650 | 38700 | 38650 | 4310 |
| 326 | 20230627 | 135300 | 88083511000 | 38650 | 38600 | 38700 | 38600 | 2353 |
| 327 | 20230627 | 135200 | 87992568450 | 38650 | 38650 | 38650 | 38600 | 3244 |
| 328 | 20230627 | 135100 | 87867279950 | 38650 | 38650 | 38650 | 38600 | 2592 |
| 329 | 20230627 | 135000 | 87767187700 | 38650 | 38650 | 38650 | 38600 | 1779 |
| 330 | 20230627 | 134900 | 87698489050 | 38650 | 38650 | 38650 | 38600 | 1052 |
| 331 | 20230627 | 134800 | 87657854000 | 38650 | 38650 | 38650 | 38600 | 1597 |
| 332 | 20230627 | 134700 | 87596168400 | 38650 | 38650 | 38650 | 38600 | 1781 |
| 333 | 20230627 | 134600 | 87527385650 | 38650 | 38700 | 38700 | 38650 | 2597 |
| 334 | 20230627 | 134500 | 87426985300 | 38700 | 38700 | 38700 | 38650 | 1210 |
| 335 | 20230627 | 134400 | 87380189750 | 38700 | 38700 | 38750 | 38650 | 1547 |
| 336 | 20230627 | 134300 | 87320301850 | 38750 | 38700 | 38750 | 38650 | 1388 |
| 337 | 20230627 | 134200 | 87266585950 | 38700 | 38700 | 38750 | 38700 | 2320 |
| 338 | 20230627 | 134100 | 87176797750 | 38700 | 38700 | 38750 | 38650 | 3770 |
| 339 | 20230627 | 134000 | 87030894500 | 38750 | 38700 | 38750 | 38700 | 362 |
| 340 | 20230627 | 133900 | 87016876700 | 38700 | 38650 | 38750 | 38650 | 5990 |
| 341 | 20230627 | 133800 | 86785073150 | 38650 | 38750 | 38750 | 38650 | 3655 |
| 342 | 20230627 | 133700 | 86643583850 | 38700 | 38700 | 38750 | 38700 | 1320 |
| 343 | 20230627 | 133600 | 86592449450 | 38750 | 38800 | 38850 | 38700 | 11913 |
| 344 | 20230627 | 133500 | 86130269950 | 38800 | 38850 | 38850 | 38750 | 1322 |
| 345 | 20230627 | 133400 | 86078998450 | 38850 | 38850 | 38850 | 38750 | 4882 |
| 346 | 20230627 | 133300 | 85889590150 | 38850 | 38850 | 38850 | 38800 | 2161 |
| 347 | 20230627 | 133200 | 85805679900 | 38850 | 38850 | 38900 | 38800 | 5221 |
| 348 | 20230627 | 133100 | 85602817650 | 38900 | 38700 | 38900 | 38700 | 18700 |
| 349 | 20230627 | 133000 | 84877129550 | 38700 | 38700 | 38750 | 38650 | 3449 |
| 350 | 20230627 | 132900 | 84743634150 | 38700 | 38700 | 38750 | 38700 | 3838 |
| 351 | 20230627 | 132800 | 84595100450 | 38650 | 38750 | 38750 | 38650 | 11563 |
| 352 | 20230627 | 132700 | 84147979900 | 38750 | 38700 | 38750 | 38700 | 927 |
| 353 | 20230627 | 132600 | 84112090100 | 38750 | 38700 | 38750 | 38700 | 3956 |
| 354 | 20230627 | 132500 | 83958987000 | 38650 | 38800 | 38800 | 38650 | 8263 |
| 355 | 20230627 | 132400 | 83639019500 | 38800 | 38750 | 38800 | 38750 | 3753 |
| 356 | 20230627 | 132300 | 83493567150 | 38750 | 38750 | 38800 | 38750 | 7046 |
| 357 | 20230627 | 132200 | 83220521200 | 38800 | 38650 | 38800 | 38650 | 22774 |
| 358 | 20230627 | 132100 | 82338298250 | 38650 | 38700 | 38700 | 38600 | 2038 |
| 359 | 20230627 | 132000 | 82259498500 | 38700 | 38600 | 38700 | 38600 | 11331 |
| 360 | 20230627 | 131900 | 81821343800 | 38650 | 38550 | 38650 | 38550 | 12075 |
| 361 | 20230627 | 131800 | 81354993150 | 38550 | 38650 | 38650 | 38550 | 4602 |
| 362 | 20230627 | 131700 | 81177358300 | 38650 | 38700 | 38700 | 38600 | 3283 |
| 363 | 20230627 | 131600 | 81050519450 | 38700 | 38650 | 38700 | 38600 | 4456 |
| 364 | 20230627 | 131500 | 80878267000 | 38600 | 38650 | 38700 | 38600 | 7038 |
| 365 | 20230627 | 131400 | 80606369450 | 38650 | 38700 | 38700 | 38600 | 5063 |
| 366 | 20230627 | 131300 | 80410578700 | 38600 | 38650 | 38700 | 38600 | 13370 |
| 367 | 20230627 | 131200 | 79893547700 | 38650 | 38500 | 38650 | 38500 | 10422 |
| 368 | 20230627 | 131100 | 79491404650 | 38500 | 38550 | 38550 | 38450 | 1899 |
| 369 | 20230627 | 131000 | 79418290500 | 38500 | 38550 | 38550 | 38500 | 784 |
| 370 | 20230627 | 130900 | 79388072650 | 38550 | 38500 | 38550 | 38350 | 11753 |
| 371 | 20230627 | 130800 | 78936059350 | 38500 | 38500 | 38550 | 38450 | 3874 |
| 372 | 20230627 | 130700 | 78786913050 | 38500 | 38600 | 38600 | 38500 | 4484 |
| 373 | 20230627 | 130600 | 78614021050 | 38550 | 38550 | 38600 | 38550 | 6323 |
| 374 | 20230627 | 130500 | 78370023300 | 38600 | 38550 | 38600 | 38550 | 6101 |
| 375 | 20230627 | 130400 | 78134812200 | 38550 | 38350 | 38550 | 38350 | 26981 |
| 376 | 20230627 | 130300 | 77096858500 | 38400 | 38350 | 38400 | 38350 | 209 |
| 377 | 20230627 | 130200 | 77088835950 | 38400 | 38400 | 38400 | 38350 | 431 |
| 378 | 20230627 | 130100 | 77072293950 | 38400 | 38350 | 38400 | 38350 | 368 |
| 379 | 20230627 | 130000 | 77058177600 | 38400 | 38350 | 38400 | 38350 | 508 |
| 380 | 20230627 | 125900 | 77038692100 | 38350 | 38400 | 38400 | 38300 | 1838 |
| 381 | 20230627 | 125800 | 76968199050 | 38350 | 38400 | 38400 | 38350 | 988 |
| 382 | 20230627 | 125700 | 76930262350 | 38400 | 38400 | 38400 | 38350 | 5344 |
| 383 | 20230627 | 125600 | 76725080950 | 38400 | 38400 | 38400 | 38350 | 883 |
| 384 | 20230627 | 125500 | 76691183750 | 38400 | 38400 | 38450 | 38350 | 5948 |
| 385 | 20230627 | 125400 | 76462785100 | 38400 | 38350 | 38400 | 38300 | 1018 |
| 386 | 20230627 | 125300 | 76423732400 | 38350 | 38300 | 38400 | 38300 | 5909 |
| 387 | 20230627 | 125200 | 76197291500 | 38300 | 38300 | 38300 | 38250 | 248 |
| 388 | 20230627 | 125100 | 76187798600 | 38300 | 38250 | 38300 | 38250 | 544 |
| 389 | 20230627 | 125000 | 76166982400 | 38250 | 38200 | 38250 | 38200 | 1858 |
| 390 | 20230627 | 124900 | 76095915800 | 38250 | 38250 | 38250 | 38200 | 1664 |
| 391 | 20230627 | 124800 | 76032292650 | 38200 | 38250 | 38250 | 38200 | 369 |
| 392 | 20230627 | 124700 | 76018179200 | 38250 | 38250 | 38300 | 38250 | 518 |
| 393 | 20230627 | 124600 | 75998363450 | 38250 | 38200 | 38300 | 38200 | 3305 |
| 394 | 20230627 | 124500 | 75871942100 | 38250 | 38250 | 38250 | 38200 | 1223 |
| 395 | 20230627 | 124400 | 75825164100 | 38250 | 38250 | 38250 | 38200 | 613 |
| 396 | 20230627 | 124300 | 75801721900 | 38250 | 38250 | 38250 | 38200 | 184 |
| 397 | 20230627 | 124200 | 75794688300 | 38200 | 38100 | 38250 | 38100 | 8839 |
| 398 | 20230627 | 124100 | 75457507550 | 38100 | 38100 | 38100 | 38050 | 233 |
| 399 | 20230627 | 124000 | 75448630300 | 38100 | 38100 | 38100 | 38100 | 240 |
| 400 | 20230627 | 123900 | 75439486300 | 38050 | 38100 | 38100 | 38050 | 881 |
| 401 | 20230627 | 123800 | 75405956450 | 38100 | 38050 | 38100 | 38000 | 2761 |
| 402 | 20230627 | 123700 | 75300833700 | 38050 | 38000 | 38050 | 38000 | 239 |
| 403 | 20230627 | 123600 | 75291744050 | 38050 | 38000 | 38050 | 38000 | 783 |
| 404 | 20230627 | 123500 | 75261985600 | 38000 | 38050 | 38050 | 38000 | 227 |
| 405 | 20230627 | 123400 | 75253353550 | 38050 | 38050 | 38050 | 38000 | 431 |
| 406 | 20230627 | 123300 | 75236962050 | 38050 | 38100 | 38100 | 38000 | 521 |
| 407 | 20230627 | 123200 | 75217148100 | 38100 | 38100 | 38100 | 38050 | 3081 |
| 408 | 20230627 | 123100 | 75099889550 | 38100 | 38100 | 38100 | 38050 | 496 |
| 409 | 20230627 | 123000 | 75081002250 | 38100 | 38050 | 38100 | 38050 | 1167 |
| 410 | 20230627 | 122900 | 75036597100 | 38100 | 38100 | 38100 | 38050 | 2047 |
| 411 | 20230627 | 122800 | 74958662500 | 38050 | 38050 | 38100 | 38050 | 2981 |
| 412 | 20230627 | 122700 | 74845225500 | 38050 | 38150 | 38150 | 38050 | 2981 |
| 413 | 20230627 | 122600 | 74731656250 | 38100 | 38150 | 38150 | 38100 | 1859 |
| 414 | 20230627 | 122500 | 74660818650 | 38150 | 38150 | 38150 | 38100 | 528 |
| 415 | 20230627 | 122400 | 74640697700 | 38100 | 38100 | 38150 | 38100 | 1098 |
| 416 | 20230627 | 122300 | 74598856350 | 38100 | 38150 | 38150 | 38100 | 3090 |
| 417 | 20230627 | 122200 | 74480996150 | 38150 | 38200 | 38200 | 38150 | 325 |
| 418 | 20230627 | 122100 | 74468590050 | 38150 | 38150 | 38200 | 38100 | 2926 |
| 419 | 20230627 | 122000 | 74356985400 | 38100 | 38200 | 38200 | 38100 | 3848 |
| 420 | 20230627 | 121900 | 74210185850 | 38150 | 38150 | 38200 | 38150 | 1079 |
| 421 | 20230627 | 121800 | 74168970450 | 38150 | 38200 | 38200 | 38150 | 2625 |
| 422 | 20230627 | 121700 | 74068791600 | 38150 | 38200 | 38200 | 38150 | 387 |
| 423 | 20230627 | 121600 | 74054024850 | 38150 | 38200 | 38200 | 38150 | 665 |
| 424 | 20230627 | 121500 | 74028649600 | 38200 | 38200 | 38250 | 38150 | 737 |
| 425 | 20230627 | 121400 | 74000491900 | 38200 | 38250 | 38250 | 38200 | 3639 |
| 426 | 20230627 | 121300 | 73861381850 | 38250 | 38200 | 38250 | 38200 | 2676 |
| 427 | 20230627 | 121200 | 73759156300 | 38200 | 38100 | 38200 | 38100 | 4406 |
| 428 | 20230627 | 121100 | 73591188400 | 38100 | 38150 | 38150 | 38100 | 7699 |
| 429 | 20230627 | 121000 | 73297485750 | 38200 | 38200 | 38200 | 38150 | 419 |
| 430 | 20230627 | 120900 | 73281490350 | 38200 | 38200 | 38200 | 38150 | 730 |
| 431 | 20230627 | 120800 | 73253604850 | 38200 | 38150 | 38200 | 38150 | 1334 |
| 432 | 20230627 | 120700 | 73202703450 | 38200 | 38200 | 38200 | 38150 | 315 |
| 433 | 20230627 | 120600 | 73190671100 | 38150 | 38150 | 38200 | 38150 | 794 |
| 434 | 20230627 | 120500 | 73160373350 | 38200 | 38200 | 38250 | 38150 | 5954 |
| 435 | 20230627 | 120400 | 72932924200 | 38200 | 38200 | 38250 | 38200 | 900 |
| 436 | 20230627 | 120300 | 72898540050 | 38250 | 38250 | 38250 | 38200 | 503 |
| 437 | 20230627 | 120200 | 72879309500 | 38200 | 38300 | 38300 | 38200 | 6387 |
| 438 | 20230627 | 120100 | 72634999650 | 38300 | 38300 | 38300 | 38250 | 1429 |
| 439 | 20230627 | 120000 | 72580277450 | 38300 | 38300 | 38300 | 38250 | 2937 |
| 440 | 20230627 | 115900 | 72467898550 | 38300 | 38350 | 38350 | 38250 | 9060 |
| 441 | 20230627 | 115800 | 72120660600 | 38300 | 38300 | 38350 | 38300 | 752 |
| 442 | 20230627 | 115700 | 72091835700 | 38300 | 38250 | 38350 | 38200 | 7624 |
| 443 | 20230627 | 115600 | 71799998100 | 38200 | 38250 | 38250 | 38200 | 1707 |
| 444 | 20230627 | 115500 | 71734719500 | 38250 | 38200 | 38250 | 38200 | 367 |
| 445 | 20230627 | 115400 | 71720684900 | 38200 | 38200 | 38250 | 38150 | 1669 |
| 446 | 20230627 | 115300 | 71656929800 | 38200 | 38200 | 38200 | 38150 | 4107 |
| 447 | 20230627 | 115200 | 71500060700 | 38150 | 38200 | 38200 | 38150 | 793 |
| 448 | 20230627 | 115100 | 71469803050 | 38200 | 38200 | 38200 | 38150 | 244 |
| 449 | 20230627 | 115000 | 71460484750 | 38200 | 38200 | 38200 | 38150 | 400 |
| 450 | 20230627 | 114900 | 71445217100 | 38150 | 38150 | 38200 | 38150 | 1411 |
| 451 | 20230627 | 114800 | 71391386650 | 38150 | 38100 | 38200 | 38100 | 6545 |
| 452 | 20230627 | 114700 | 71141699350 | 38100 | 38150 | 38150 | 38100 | 1072 |
| 453 | 20230627 | 114600 | 71100849100 | 38150 | 38100 | 38150 | 38100 | 1543 |
| 454 | 20230627 | 114500 | 71042022650 | 38100 | 38100 | 38150 | 38100 | 2410 |
| 455 | 20230627 | 114400 | 70950184250 | 38150 | 38100 | 38150 | 38100 | 514 |
| 456 | 20230627 | 114300 | 70930580700 | 38150 | 38100 | 38150 | 38100 | 488 |
| 457 | 20230627 | 114200 | 70911972600 | 38150 | 38150 | 38150 | 38100 | 397 |
| 458 | 20230627 | 114100 | 70896837700 | 38150 | 38150 | 38150 | 38100 | 214 |
| 459 | 20230627 | 114000 | 70888675450 | 38100 | 38150 | 38200 | 38100 | 3486 |
| 460 | 20230627 | 113900 | 70755685200 | 38150 | 38150 | 38200 | 38150 | 792 |
| 461 | 20230627 | 113800 | 70725463650 | 38150 | 38200 | 38200 | 38150 | 2715 |
| 462 | 20230627 | 113700 | 70621875250 | 38150 | 38200 | 38200 | 38150 | 1787 |
| 463 | 20230627 | 113600 | 70553692150 | 38150 | 38150 | 38200 | 38150 | 602 |
| 464 | 20230627 | 113500 | 70530706650 | 38150 | 38200 | 38200 | 38150 | 1312 |
| 465 | 20230627 | 113400 | 70480605750 | 38150 | 38150 | 38250 | 38150 | 4874 |
| 466 | 20230627 | 113300 | 70294447400 | 38100 | 38100 | 38150 | 38100 | 5326 |
| 467 | 20230627 | 113200 | 70091334550 | 38100 | 38100 | 38150 | 38100 | 398 |
| 468 | 20230627 | 113100 | 70076163100 | 38100 | 38150 | 38150 | 38100 | 516 |
| 469 | 20230627 | 113000 | 70056493700 | 38100 | 38050 | 38150 | 38050 | 3397 |
| 470 | 20230627 | 112900 | 69927074500 | 38050 | 38000 | 38100 | 38000 | 2519 |
| 471 | 20230627 | 112800 | 69831225000 | 38000 | 38100 | 38100 | 38000 | 4722 |
| 472 | 20230627 | 112700 | 69651549000 | 38050 | 38100 | 38100 | 38050 | 988 |
| 473 | 20230627 | 112600 | 69613919000 | 38100 | 38050 | 38100 | 38050 | 947 |
| 474 | 20230627 | 112500 | 69577865500 | 38100 | 38100 | 38150 | 38050 | 2615 |
| 475 | 20230627 | 112400 | 69478233700 | 38150 | 38150 | 38150 | 38100 | 951 |
| 476 | 20230627 | 112300 | 69441994200 | 38100 | 38150 | 38150 | 38100 | 1725 |
| 477 | 20230627 | 112200 | 69376189550 | 38150 | 38150 | 38150 | 38100 | 1446 |
| 478 | 20230627 | 112100 | 69321078350 | 38150 | 38150 | 38150 | 38100 | 604 |
| 479 | 20230627 | 112000 | 69298056300 | 38100 | 38100 | 38150 | 38100 | 1369 |
| 480 | 20230627 | 111900 | 69245889600 | 38150 | 38100 | 38150 | 38100 | 1788 |
| 481 | 20230627 | 111800 | 69177683550 | 38150 | 38150 | 38150 | 38100 | 3473 |
| 482 | 20230627 | 111700 | 69045188850 | 38100 | 38100 | 38150 | 38100 | 1574 |
| 483 | 20230627 | 111600 | 68985216200 | 38150 | 38150 | 38150 | 38100 | 1885 |
| 484 | 20230627 | 111500 | 68913308000 | 38150 | 38050 | 38150 | 38050 | 1657 |
| 485 | 20230627 | 111400 | 68850181500 | 38100 | 38100 | 38150 | 38050 | 3679 |
| 486 | 20230627 | 111300 | 68710009400 | 38100 | 38100 | 38150 | 38100 | 959 |
| 487 | 20230627 | 111200 | 68673463450 | 38100 | 38150 | 38150 | 38100 | 3199 |
| 488 | 20230627 | 111100 | 68551576600 | 38100 | 38150 | 38150 | 38100 | 414 |
| 489 | 20230627 | 111000 | 68535786700 | 38150 | 38100 | 38150 | 38100 | 1347 |
| 490 | 20230627 | 110900 | 68484416250 | 38150 | 38100 | 38150 | 38100 | 803 |
| 491 | 20230627 | 110800 | 68453789750 | 38100 | 38150 | 38150 | 38100 | 677 |
| 492 | 20230627 | 110700 | 68427986350 | 38100 | 38100 | 38150 | 38100 | 819 |
| 493 | 20230627 | 110600 | 68396778350 | 38100 | 38100 | 38150 | 38050 | 2492 |
| 494 | 20230627 | 110500 | 68301869500 | 38100 | 38100 | 38100 | 38050 | 347 |
| 495 | 20230627 | 110400 | 68288652250 | 38100 | 38050 | 38100 | 38000 | 3395 |
| 496 | 20230627 | 110300 | 68159452400 | 38100 | 38050 | 38100 | 38000 | 673 |
| 497 | 20230627 | 110200 | 68133846350 | 38000 | 37950 | 38050 | 37950 | 5778 |
| 498 | 20230627 | 110100 | 67914293300 | 37950 | 38050 | 38050 | 37950 | 4482 |
| 499 | 20230627 | 110000 | 67743969450 | 38050 | 38050 | 38100 | 38000 | 4926 |
| 500 | 20230627 | 105900 | 67556578850 | 38000 | 38100 | 38100 | 38000 | 7391 |
| 501 | 20230627 | 105800 | 67275308150 | 38150 | 38050 | 38150 | 38050 | 7731 |
| 502 | 20230627 | 105700 | 66980672400 | 38000 | 38050 | 38100 | 38000 | 1550 |
| 503 | 20230627 | 105600 | 66921670600 | 38050 | 38050 | 38100 | 38050 | 6429 |
| 504 | 20230627 | 105500 | 66676975550 | 38050 | 38050 | 38100 | 38050 | 4419 |
| 505 | 20230627 | 105400 | 66508781800 | 38050 | 38050 | 38100 | 38000 | 1230 |
| 506 | 20230627 | 105300 | 66461982900 | 38050 | 38050 | 38050 | 38000 | 2849 |
| 507 | 20230627 | 105200 | 66353582850 | 38050 | 38000 | 38100 | 38000 | 3327 |
| 508 | 20230627 | 105100 | 66226985100 | 38000 | 37950 | 38050 | 37950 | 7404 |
| 509 | 20230627 | 105000 | 65945395900 | 37950 | 38000 | 38000 | 37950 | 825 |
| 510 | 20230627 | 104900 | 65914062350 | 38000 | 37900 | 38000 | 37900 | 5366 |
| 511 | 20230627 | 104800 | 65710616800 | 37850 | 37900 | 37900 | 37850 | 964 |
| 512 | 20230627 | 104700 | 65674108100 | 37850 | 37900 | 37900 | 37850 | 3164 |
| 513 | 20230627 | 104600 | 65554341450 | 37850 | 37900 | 37900 | 37850 | 2667 |
| 514 | 20230627 | 104500 | 65453372900 | 37900 | 37850 | 37900 | 37850 | 1113 |
| 515 | 20230627 | 104400 | 65411196300 | 37900 | 37850 | 37900 | 37800 | 3595 |
| 516 | 20230627 | 104300 | 65275097650 | 37850 | 37900 | 37900 | 37800 | 2827 |
| 517 | 20230627 | 104200 | 65168132100 | 37900 | 37950 | 37950 | 37850 | 21473 |
| 518 | 20230627 | 104100 | 64354563650 | 37950 | 37950 | 37950 | 37850 | 6452 |
| 519 | 20230627 | 104000 | 64109914450 | 37900 | 37700 | 37900 | 37700 | 5424 |
| 520 | 20230627 | 103900 | 63904799750 | 37750 | 37700 | 37750 | 37650 | 4265 |
| 521 | 20230627 | 103800 | 63743833550 | 37650 | 37650 | 37750 | 37600 | 7215 |
| 522 | 20230627 | 103700 | 63472185750 | 37650 | 37650 | 37750 | 37600 | 16371 |
| 523 | 20230627 | 103600 | 62855778400 | 37650 | 37800 | 37800 | 37650 | 12781 |
| 524 | 20230627 | 103500 | 62373818450 | 37800 | 37800 | 37800 | 37750 | 1704 |
| 525 | 20230627 | 103400 | 62309466650 | 37800 | 37900 | 37900 | 37800 | 11979 |
| 526 | 20230627 | 103300 | 61856221000 | 37900 | 37850 | 37900 | 37800 | 2562 |
| 527 | 20230627 | 103200 | 61759243950 | 37800 | 37800 | 37850 | 37800 | 3274 |
| 528 | 20230627 | 103100 | 61635333100 | 37800 | 37800 | 37900 | 37800 | 3509 |
| 529 | 20230627 | 103000 | 61502605250 | 37800 | 37750 | 37800 | 37750 | 4972 |
| 530 | 20230627 | 102900 | 61314824100 | 37750 | 37750 | 37850 | 37750 | 9780 |
| 531 | 20230627 | 102800 | 60945399750 | 37800 | 37800 | 37850 | 37750 | 7202 |
| 532 | 20230627 | 102700 | 60673299950 | 37800 | 37850 | 37900 | 37750 | 10690 |
| 533 | 20230627 | 102600 | 60269008100 | 37850 | 37900 | 37950 | 37800 | 7376 |
| 534 | 20230627 | 102500 | 59989732700 | 37850 | 37850 | 37900 | 37850 | 7812 |
| 535 | 20230627 | 102400 | 59693838800 | 37900 | 37850 | 37900 | 37800 | 6298 |
| 536 | 20230627 | 102300 | 59455543550 | 37800 | 37900 | 37950 | 37800 | 10250 |
| 537 | 20230627 | 102200 | 59067110800 | 37900 | 37900 | 37950 | 37850 | 4831 |
| 538 | 20230627 | 102100 | 58884056850 | 37900 | 37800 | 37900 | 37750 | 12649 |
| 539 | 20230627 | 102000 | 58405470550 | 37800 | 37800 | 37850 | 37750 | 8747 |
| 540 | 20230627 | 101900 | 58074995150 | 37800 | 37900 | 37950 | 37800 | 18170 |
| 541 | 20230627 | 101800 | 57387400500 | 37900 | 37900 | 37950 | 37900 | 4669 |
| 542 | 20230627 | 101700 | 57210434500 | 37900 | 37900 | 37950 | 37850 | 4998 |
| 543 | 20230627 | 101600 | 57021084700 | 37900 | 37950 | 38000 | 37800 | 29649 |
| 544 | 20230627 | 101500 | 55897645450 | 38000 | 38150 | 38150 | 37950 | 28206 |
| 545 | 20230627 | 101400 | 54824301150 | 38150 | 38200 | 38200 | 38100 | 4352 |
| 546 | 20230627 | 101300 | 54658438050 | 38150 | 38200 | 38250 | 38050 | 26257 |
| 547 | 20230627 | 101200 | 53657661550 | 38250 | 38200 | 38250 | 38200 | 2876 |
| 548 | 20230627 | 101100 | 53547775950 | 38200 | 38200 | 38250 | 38150 | 4619 |
| 549 | 20230627 | 101000 | 53371399600 | 38200 | 38350 | 38350 | 38100 | 45222 |
| 550 | 20230627 | 100900 | 51644598500 | 38350 | 38300 | 38350 | 38250 | 3788 |
| 551 | 20230627 | 100800 | 51499525000 | 38300 | 38300 | 38300 | 38250 | 6274 |
| 552 | 20230627 | 100700 | 51259338800 | 38300 | 38350 | 38350 | 38250 | 3885 |
| 553 | 20230627 | 100600 | 51110563200 | 38300 | 38300 | 38350 | 38300 | 2527 |
| 554 | 20230627 | 100500 | 51013766800 | 38350 | 38400 | 38400 | 38250 | 8876 |
| 555 | 20230627 | 100400 | 50673736850 | 38400 | 38250 | 38400 | 38250 | 5329 |
| 556 | 20230627 | 100300 | 50469498800 | 38250 | 38350 | 38350 | 38200 | 30669 |
| 557 | 20230627 | 100200 | 49295621350 | 38350 | 38350 | 38400 | 38350 | 17769 |
| 558 | 20230627 | 100100 | 48613702200 | 38350 | 38450 | 38450 | 38350 | 10124 |
| 559 | 20230627 | 100000 | 48225044350 | 38450 | 38500 | 38500 | 38400 | 6793 |
| 560 | 20230627 | 095900 | 47964101300 | 38450 | 38450 | 38500 | 38400 | 4469 |
| 561 | 20230627 | 095800 | 47792269150 | 38400 | 38500 | 38500 | 38350 | 18909 |
| 562 | 20230627 | 095700 | 47065654000 | 38500 | 38500 | 38550 | 38450 | 5034 |
| 563 | 20230627 | 095600 | 46871853200 | 38450 | 38450 | 38550 | 38450 | 5092 |
| 564 | 20230627 | 095500 | 46675841700 | 38500 | 38600 | 38650 | 38450 | 32040 |
| 565 | 20230627 | 095400 | 45441803250 | 38600 | 38650 | 38650 | 38600 | 5913 |
| 566 | 20230627 | 095300 | 45213523800 | 38600 | 38600 | 38650 | 38550 | 3680 |
| 567 | 20230627 | 095200 | 45071436550 | 38650 | 38750 | 38750 | 38550 | 15051 |
| 568 | 20230627 | 095100 | 44489894600 | 38750 | 38650 | 38800 | 38650 | 8552 |
| 569 | 20230627 | 095000 | 44158773550 | 38650 | 38850 | 38900 | 38600 | 32775 |
| 570 | 20230627 | 094900 | 42889138600 | 38850 | 38900 | 38950 | 38850 | 7626 |
| 571 | 20230627 | 094800 | 42592759400 | 38900 | 38950 | 38950 | 38900 | 5770 |
| 572 | 20230627 | 094700 | 42368165400 | 38900 | 38950 | 39000 | 38900 | 8117 |
| 573 | 20230627 | 094600 | 42051864200 | 38950 | 38900 | 38950 | 38850 | 11421 |
| 574 | 20230627 | 094500 | 41607547000 | 38950 | 39100 | 39100 | 38850 | 14801 |
| 575 | 20230627 | 094400 | 41031057050 | 39100 | 38900 | 39100 | 38900 | 18174 |
| 576 | 20230627 | 094300 | 40322465000 | 38950 | 38950 | 38950 | 38900 | 4259 |
| 577 | 20230627 | 094200 | 40156720600 | 38950 | 38850 | 38950 | 38800 | 13380 |
| 578 | 20230627 | 094100 | 39636649450 | 38850 | 38900 | 38900 | 38800 | 9882 |
| 579 | 20230627 | 094000 | 39252731200 | 38900 | 38900 | 38950 | 38850 | 6909 |
| 580 | 20230627 | 093900 | 38984126400 | 38900 | 38850 | 38950 | 38850 | 7098 |
| 581 | 20230627 | 093800 | 38707998450 | 38850 | 38900 | 38950 | 38850 | 8589 |
| 582 | 20230627 | 093700 | 38373929850 | 38950 | 38850 | 38950 | 38800 | 21939 |
| 583 | 20230627 | 093600 | 37521374800 | 38850 | 38950 | 39000 | 38850 | 10842 |
| 584 | 20230627 | 093500 | 37099426850 | 38950 | 39000 | 39000 | 38850 | 23233 |
| 585 | 20230627 | 093400 | 36195340800 | 38950 | 38950 | 39050 | 38900 | 15296 |
| 586 | 20230627 | 093300 | 35599600750 | 38950 | 39100 | 39100 | 38900 | 20307 |
| 587 | 20230627 | 093200 | 34807469800 | 39050 | 39200 | 39250 | 39000 | 28588 |
| 588 | 20230627 | 093100 | 33689351550 | 39200 | 39150 | 39250 | 39100 | 43085 |
| 589 | 20230627 | 093000 | 32001485700 | 39150 | 39050 | 39200 | 39050 | 37269 |
| 590 | 20230627 | 092900 | 30543325850 | 39050 | 39100 | 39100 | 39050 | 13021 |
| 591 | 20230627 | 092800 | 30034515700 | 39100 | 39100 | 39100 | 39050 | 22657 |
| 592 | 20230627 | 092700 | 29149106600 | 39100 | 39000 | 39150 | 38900 | 27673 |
| 593 | 20230627 | 092600 | 28068479550 | 39000 | 39100 | 39250 | 38950 | 108765 |
| 594 | 20230627 | 092500 | 23812580700 | 39100 | 38850 | 39100 | 38850 | 76871 |
| 595 | 20230627 | 092400 | 20817462650 | 38850 | 38750 | 38900 | 38750 | 29516 |
| 596 | 20230627 | 092300 | 19671724750 | 38800 | 38700 | 38800 | 38700 | 18805 |
| 597 | 20230627 | 092200 | 18942891250 | 38700 | 38650 | 38700 | 38600 | 6185 |
| 598 | 20230627 | 092100 | 18703893650 | 38700 | 38500 | 38700 | 38450 | 11682 |
| 599 | 20230627 | 092000 | 18253474300 | 38500 | 38450 | 38550 | 38400 | 4175 |
| 600 | 20230627 | 091900 | 18092812000 | 38450 | 38400 | 38500 | 38300 | 21077 |
| 601 | 20230627 | 091800 | 17283321250 | 38350 | 38450 | 38450 | 38350 | 14652 |
| 602 | 20230627 | 091700 | 16721043100 | 38400 | 38550 | 38600 | 38400 | 12673 |
| 603 | 20230627 | 091600 | 16233605050 | 38600 | 38750 | 38750 | 38450 | 30818 |
| 604 | 20230627 | 091500 | 15044588250 | 38700 | 38800 | 38850 | 38650 | 15755 |
| 605 | 20230627 | 091400 | 14434170250 | 38800 | 38900 | 38950 | 38650 | 34951 |
| 606 | 20230627 | 091300 | 13076602250 | 38900 | 38900 | 38950 | 38700 | 27368 |
| 607 | 20230627 | 091200 | 12012982800 | 38850 | 38550 | 38950 | 38550 | 74912 |
| 608 | 20230627 | 091100 | 9108385100 | 38550 | 38550 | 38600 | 38500 | 13546 |
| 609 | 20230627 | 091000 | 8586239500 | 38500 | 38450 | 38650 | 38450 | 29292 |
| 610 | 20230627 | 090900 | 7456409750 | 38500 | 38400 | 38500 | 38350 | 14867 |
| 611 | 20230627 | 090800 | 6885404350 | 38400 | 38500 | 38600 | 38350 | 13081 |
| 612 | 20230627 | 090700 | 6382337350 | 38550 | 38500 | 38650 | 38450 | 30077 |
| 613 | 20230627 | 090600 | 5222477350 | 38450 | 38500 | 38600 | 38400 | 16649 |
| 614 | 20230627 | 090500 | 4581510100 | 38550 | 38500 | 38600 | 38400 | 21670 |
| 615 | 20230627 | 090400 | 3747164650 | 38500 | 38450 | 38600 | 38450 | 20453 |
| 616 | 20230627 | 090300 | 2958996300 | 38450 | 38250 | 38500 | 38250 | 35063 |
| 617 | 20230627 | 090200 | 1613430000 | 38100 | 38200 | 38250 | 38100 | 14894 |
| 618 | 20230627 | 090100 | 1045098750 | 38200 | 38100 | 38250 | 38050 | 15131 |
| 619 | 20230627 | 090000 | 468317500 | 38150 | 37800 | 38150 | 37800 | 12246 |