34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 192600 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 7672 |
| 3 | 20230627 | 192500 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 4 | 20230627 | 192400 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 5 | 20230627 | 192300 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 6 | 20230627 | 192200 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 7 | 20230627 | 192100 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 8 | 20230627 | 192000 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 9 | 20230627 | 191900 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 10 | 20230627 | 191800 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 11 | 20230627 | 191700 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 12 | 20230627 | 191600 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 13 | 20230627 | 191500 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 14 | 20230627 | 191400 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 15 | 20230627 | 191300 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 16 | 20230627 | 191200 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 17 | 20230627 | 191100 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 18 | 20230627 | 191000 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 19 | 20230627 | 190900 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 20 | 20230627 | 190800 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 21 | 20230627 | 190700 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 22 | 20230627 | 190600 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 23 | 20230627 | 190500 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 24 | 20230627 | 190400 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 25 | 20230627 | 190300 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 26 | 20230627 | 190200 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 27 | 20230627 | 190100 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 28 | 20230627 | 190000 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 29 | 20230627 | 185900 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 30 | 20230627 | 185800 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 31 | 20230627 | 185700 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 32 | 20230627 | 185600 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 7672 |
| 33 | 20230627 | 185500 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 34 | 20230627 | 185400 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 35 | 20230627 | 185300 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 36 | 20230627 | 185200 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 37 | 20230627 | 185100 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 38 | 20230627 | 185000 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 39 | 20230627 | 184900 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 40 | 20230627 | 184800 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 41 | 20230627 | 184700 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 42 | 20230627 | 184600 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 43 | 20230627 | 184500 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 44 | 20230627 | 184400 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 45 | 20230627 | 184300 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 46 | 20230627 | 184200 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 47 | 20230627 | 184100 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 48 | 20230627 | 184000 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 49 | 20230627 | 183900 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 50 | 20230627 | 183800 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 51 | 20230627 | 183700 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 52 | 20230627 | 183600 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 53 | 20230627 | 183500 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 54 | 20230627 | 183400 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 55 | 20230627 | 183300 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 56 | 20230627 | 183200 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 57 | 20230627 | 183100 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 58 | 20230627 | 183000 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 59 | 20230627 | 182900 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 60 | 20230627 | 182800 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 61 | 20230627 | 182700 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 62 | 20230627 | 182600 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 7672 |
| 63 | 20230627 | 182500 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 64 | 20230627 | 182400 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 65 | 20230627 | 182300 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 66 | 20230627 | 182200 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 67 | 20230627 | 182100 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 68 | 20230627 | 182000 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 69 | 20230627 | 181900 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 70 | 20230627 | 181800 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 71 | 20230627 | 181700 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 72 | 20230627 | 181600 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 73 | 20230627 | 181500 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 74 | 20230627 | 181400 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 75 | 20230627 | 181300 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 76 | 20230627 | 181200 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 77 | 20230627 | 181100 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 78 | 20230627 | 181000 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 79 | 20230627 | 180900 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 80 | 20230627 | 180800 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 81 | 20230627 | 180700 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 82 | 20230627 | 180600 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 83 | 20230627 | 180500 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 84 | 20230627 | 180400 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 85 | 20230627 | 180300 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 86 | 20230627 | 180200 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 87 | 20230627 | 180100 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 88 | 20230627 | 180000 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 89 | 20230627 | 175900 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 90 | 20230627 | 175800 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 91 | 20230627 | 175700 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 92 | 20230627 | 175600 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 7672 |
| 93 | 20230627 | 175500 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 94 | 20230627 | 175400 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 95 | 20230627 | 175300 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 96 | 20230627 | 175200 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 97 | 20230627 | 175100 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 98 | 20230627 | 175000 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 99 | 20230627 | 174900 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 100 | 20230627 | 174800 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 101 | 20230627 | 174700 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 102 | 20230627 | 174600 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 103 | 20230627 | 174500 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 104 | 20230627 | 174400 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 105 | 20230627 | 174300 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 106 | 20230627 | 174200 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 107 | 20230627 | 174100 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 108 | 20230627 | 174000 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 109 | 20230627 | 173900 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 110 | 20230627 | 173800 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 111 | 20230627 | 173700 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 112 | 20230627 | 173600 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 113 | 20230627 | 173500 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 114 | 20230627 | 173400 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 115 | 20230627 | 173300 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 116 | 20230627 | 173200 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 117 | 20230627 | 173100 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 118 | 20230627 | 173000 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 119 | 20230627 | 172900 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 120 | 20230627 | 172800 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 121 | 20230627 | 172700 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 122 | 20230627 | 172600 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 7672 |
| 123 | 20230627 | 172500 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 124 | 20230627 | 172400 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 125 | 20230627 | 172300 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 126 | 20230627 | 172200 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 127 | 20230627 | 172100 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 128 | 20230627 | 172000 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 129 | 20230627 | 171900 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 130 | 20230627 | 171800 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 131 | 20230627 | 171700 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 132 | 20230627 | 171600 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 133 | 20230627 | 171500 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 134 | 20230627 | 171400 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 135 | 20230627 | 171300 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 136 | 20230627 | 171200 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 137 | 20230627 | 171100 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 138 | 20230627 | 171000 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 139 | 20230627 | 170900 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 140 | 20230627 | 170800 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 141 | 20230627 | 170700 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 142 | 20230627 | 170600 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 143 | 20230627 | 170500 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 144 | 20230627 | 170400 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 145 | 20230627 | 170300 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 146 | 20230627 | 170200 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 147 | 20230627 | 170100 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 148 | 20230627 | 170000 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 149 | 20230627 | 165900 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 150 | 20230627 | 165800 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 151 | 20230627 | 165700 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 152 | 20230627 | 165600 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 7672 |
| 153 | 20230627 | 165500 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 154 | 20230627 | 165400 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 155 | 20230627 | 165300 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 156 | 20230627 | 165200 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 157 | 20230627 | 165100 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 158 | 20230627 | 165000 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 159 | 20230627 | 164900 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 160 | 20230627 | 164800 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 161 | 20230627 | 164700 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 162 | 20230627 | 164600 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 163 | 20230627 | 164500 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 164 | 20230627 | 164400 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 165 | 20230627 | 164300 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 166 | 20230627 | 164200 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 167 | 20230627 | 164100 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 168 | 20230627 | 164000 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 169 | 20230627 | 163900 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 170 | 20230627 | 163800 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 171 | 20230627 | 163700 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 172 | 20230627 | 163600 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 173 | 20230627 | 163500 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 174 | 20230627 | 163400 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 175 | 20230627 | 163300 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 176 | 20230627 | 163200 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 177 | 20230627 | 163100 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 178 | 20230627 | 163000 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 179 | 20230627 | 162900 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 180 | 20230627 | 162800 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 181 | 20230627 | 162700 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 182 | 20230627 | 162600 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 7672 |
| 183 | 20230627 | 162500 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 184 | 20230627 | 162400 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 185 | 20230627 | 162300 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 186 | 20230627 | 162200 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 187 | 20230627 | 162100 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 188 | 20230627 | 162000 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 189 | 20230627 | 161900 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 190 | 20230627 | 161800 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 191 | 20230627 | 161700 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 192 | 20230627 | 161600 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 193 | 20230627 | 161500 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 194 | 20230627 | 161400 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 195 | 20230627 | 161300 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 196 | 20230627 | 161200 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 197 | 20230627 | 161100 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 198 | 20230627 | 161000 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 199 | 20230627 | 160900 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 200 | 20230627 | 160800 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 201 | 20230627 | 160700 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 202 | 20230627 | 160600 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 203 | 20230627 | 160500 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 204 | 20230627 | 160400 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 205 | 20230627 | 160300 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 206 | 20230627 | 160200 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 207 | 20230627 | 160100 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 208 | 20230627 | 160000 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 209 | 20230627 | 155900 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 210 | 20230627 | 155800 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 211 | 20230627 | 155700 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 212 | 20230627 | 155600 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 7672 |
| 213 | 20230627 | 155500 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 214 | 20230627 | 155400 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 215 | 20230627 | 155300 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 216 | 20230627 | 155200 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 217 | 20230627 | 155100 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 218 | 20230627 | 155000 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 219 | 20230627 | 154900 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 220 | 20230627 | 154800 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 221 | 20230627 | 154700 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 222 | 20230627 | 154600 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 223 | 20230627 | 154500 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 224 | 20230627 | 154400 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 225 | 20230627 | 154300 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 226 | 20230627 | 154200 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 227 | 20230627 | 154100 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 228 | 20230627 | 154000 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 229 | 20230627 | 153900 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 230 | 20230627 | 153800 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 231 | 20230627 | 153700 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 232 | 20230627 | 153600 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 233 | 20230627 | 153500 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 234 | 20230627 | 153400 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 235 | 20230627 | 153300 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 236 | 20230627 | 153200 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 237 | 20230627 | 153100 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 238 | 20230627 | 153000 | 11651836450 | 21450 | 21450 | 21450 | 21450 | 7672 |
| 239 | 20230627 | 152900 | 11487272050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 240 | 20230627 | 152800 | 11487272050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 241 | 20230627 | 152700 | 11487272050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 242 | 20230627 | 152600 | 11487272050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 243 | 20230627 | 152500 | 11487272050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 244 | 20230627 | 152400 | 11487272050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 245 | 20230627 | 152300 | 11487272050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 246 | 20230627 | 152200 | 11487272050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 247 | 20230627 | 152100 | 11487272050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 248 | 20230627 | 152000 | 11487272050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 249 | 20230627 | 151900 | 11487272050 | 21450 | 21450 | 21500 | 21400 | 5442 |
| 250 | 20230627 | 151800 | 11370533750 | 21450 | 21450 | 21450 | 21400 | 1615 |
| 251 | 20230627 | 151700 | 11335904700 | 21450 | 21400 | 21450 | 21400 | 1247 |
| 252 | 20230627 | 151600 | 11309179000 | 21400 | 21400 | 21450 | 21400 | 1408 |
| 253 | 20230627 | 151500 | 11279013100 | 21450 | 21400 | 21450 | 21400 | 809 |
| 254 | 20230627 | 151400 | 11261679700 | 21400 | 21450 | 21450 | 21400 | 2292 |
| 255 | 20230627 | 151300 | 11212604650 | 21400 | 21400 | 21450 | 21400 | 1639 |
| 256 | 20230627 | 151200 | 11177507250 | 21400 | 21450 | 21450 | 21400 | 835 |
| 257 | 20230627 | 151100 | 11159616400 | 21400 | 21400 | 21450 | 21400 | 1713 |
| 258 | 20230627 | 151000 | 11122910700 | 21450 | 21400 | 21450 | 21400 | 2082 |
| 259 | 20230627 | 150900 | 11078279600 | 21400 | 21450 | 21450 | 21400 | 939 |
| 260 | 20230627 | 150800 | 11058162300 | 21400 | 21400 | 21450 | 21400 | 2981 |
| 261 | 20230627 | 150700 | 10994349050 | 21450 | 21450 | 21450 | 21400 | 1303 |
| 262 | 20230627 | 150600 | 10966426800 | 21400 | 21400 | 21450 | 21400 | 1027 |
| 263 | 20230627 | 150500 | 10944416500 | 21450 | 21400 | 21450 | 21400 | 1836 |
| 264 | 20230627 | 150400 | 10905063850 | 21400 | 21400 | 21450 | 21400 | 1121 |
| 265 | 20230627 | 150300 | 10881052250 | 21400 | 21450 | 21450 | 21400 | 1453 |
| 266 | 20230627 | 150200 | 10849932700 | 21450 | 21450 | 21450 | 21400 | 2386 |
| 267 | 20230627 | 150100 | 10798797850 | 21400 | 21450 | 21450 | 21400 | 1618 |
| 268 | 20230627 | 150000 | 10764145450 | 21450 | 21450 | 21450 | 21400 | 1129 |
| 269 | 20230627 | 145900 | 10739949750 | 21450 | 21450 | 21450 | 21400 | 1278 |
| 270 | 20230627 | 145800 | 10712572550 | 21400 | 21450 | 21450 | 21400 | 1635 |
| 271 | 20230627 | 145700 | 10677529700 | 21450 | 21450 | 21450 | 21400 | 1729 |
| 272 | 20230627 | 145600 | 10640464450 | 21450 | 21400 | 21450 | 21400 | 1653 |
| 273 | 20230627 | 145500 | 10605050150 | 21450 | 21450 | 21450 | 21400 | 1516 |
| 274 | 20230627 | 145400 | 10572569400 | 21400 | 21400 | 21450 | 21400 | 1051 |
| 275 | 20230627 | 145300 | 10550047500 | 21450 | 21450 | 21450 | 21400 | 2162 |
| 276 | 20230627 | 145200 | 10503720400 | 21450 | 21450 | 21450 | 21400 | 3478 |
| 277 | 20230627 | 145100 | 10429153600 | 21400 | 21450 | 21450 | 21400 | 1253 |
| 278 | 20230627 | 145000 | 10402297200 | 21450 | 21450 | 21450 | 21400 | 1547 |
| 279 | 20230627 | 144900 | 10369154000 | 21400 | 21400 | 21450 | 21350 | 3849 |
| 280 | 20230627 | 144800 | 10286787350 | 21400 | 21350 | 21400 | 21350 | 1552 |
| 281 | 20230627 | 144700 | 10253594150 | 21400 | 21400 | 21400 | 21350 | 949 |
| 282 | 20230627 | 144600 | 10233317250 | 21400 | 21350 | 21400 | 21350 | 1098 |
| 283 | 20230627 | 144500 | 10209860800 | 21400 | 21350 | 21400 | 21350 | 673 |
| 284 | 20230627 | 144400 | 10195475750 | 21400 | 21350 | 21400 | 21300 | 1170 |
| 285 | 20230627 | 144300 | 10170477600 | 21400 | 21350 | 21400 | 21350 | 836 |
| 286 | 20230627 | 144200 | 10152613550 | 21400 | 21400 | 21400 | 21350 | 753 |
| 287 | 20230627 | 144100 | 10136522000 | 21350 | 21350 | 21400 | 21350 | 1018 |
| 288 | 20230627 | 144000 | 10114770500 | 21400 | 21300 | 21400 | 21300 | 1401 |
| 289 | 20230627 | 143900 | 10084854650 | 21300 | 21350 | 21350 | 21300 | 1028 |
| 290 | 20230627 | 143800 | 10062934600 | 21300 | 21350 | 21350 | 21300 | 787 |
| 291 | 20230627 | 143700 | 10046159650 | 21300 | 21300 | 21350 | 21300 | 769 |
| 292 | 20230627 | 143600 | 10029762100 | 21350 | 21400 | 21400 | 21300 | 1245 |
| 293 | 20230627 | 143500 | 10003158000 | 21400 | 21400 | 21400 | 21300 | 3377 |
| 294 | 20230627 | 143400 | 9931106000 | 21350 | 21400 | 21400 | 21350 | 737 |
| 295 | 20230627 | 143300 | 9915357250 | 21350 | 21300 | 21400 | 21300 | 1599 |
| 296 | 20230627 | 143200 | 9881221850 | 21350 | 21300 | 21350 | 21300 | 1780 |
| 297 | 20230627 | 143100 | 9843286950 | 21300 | 21300 | 21350 | 21300 | 831 |
| 298 | 20230627 | 143000 | 9825561300 | 21300 | 21350 | 21350 | 21300 | 1298 |
| 299 | 20230627 | 142900 | 9797887250 | 21350 | 21350 | 21350 | 21300 | 1986 |
| 300 | 20230627 | 142800 | 9755549350 | 21300 | 21300 | 21350 | 21300 | 792 |
| 301 | 20230627 | 142700 | 9738666000 | 21300 | 21300 | 21350 | 21300 | 863 |
| 302 | 20230627 | 142600 | 9720270300 | 21350 | 21250 | 21350 | 21250 | 826 |
| 303 | 20230627 | 142500 | 9702686150 | 21300 | 21350 | 21350 | 21250 | 602 |
| 304 | 20230627 | 142400 | 9689850700 | 21300 | 21300 | 21350 | 21250 | 915 |
| 305 | 20230627 | 142300 | 9670348550 | 21350 | 21300 | 21350 | 21250 | 791 |
| 306 | 20230627 | 142200 | 9653494800 | 21300 | 21300 | 21350 | 21250 | 688 |
| 307 | 20230627 | 142100 | 9638826100 | 21350 | 21250 | 21350 | 21250 | 773 |
| 308 | 20230627 | 142000 | 9622357950 | 21300 | 21300 | 21300 | 21250 | 697 |
| 309 | 20230627 | 141900 | 9607518400 | 21300 | 21300 | 21350 | 21300 | 602 |
| 310 | 20230627 | 141800 | 9594682600 | 21300 | 21300 | 21350 | 21250 | 734 |
| 311 | 20230627 | 141700 | 9579068850 | 21350 | 21350 | 21350 | 21300 | 1068 |
| 312 | 20230627 | 141600 | 9556301100 | 21300 | 21250 | 21350 | 21250 | 650 |
| 313 | 20230627 | 141500 | 9542448550 | 21250 | 21350 | 21350 | 21250 | 1098 |
| 314 | 20230627 | 141400 | 9519057100 | 21350 | 21300 | 21350 | 21250 | 822 |
| 315 | 20230627 | 141300 | 9501545500 | 21300 | 21300 | 21350 | 21300 | 689 |
| 316 | 20230627 | 141200 | 9486856250 | 21300 | 21300 | 21350 | 21300 | 745 |
| 317 | 20230627 | 141100 | 9470977000 | 21350 | 21300 | 21350 | 21250 | 712 |
| 318 | 20230627 | 141000 | 9455799800 | 21300 | 21300 | 21350 | 21250 | 888 |
| 319 | 20230627 | 140900 | 9436876450 | 21300 | 21300 | 21350 | 21300 | 894 |
| 320 | 20230627 | 140800 | 9417820700 | 21300 | 21300 | 21350 | 21250 | 1151 |
| 321 | 20230627 | 140700 | 9393298150 | 21300 | 21300 | 21350 | 21300 | 802 |
| 322 | 20230627 | 140600 | 9376204350 | 21350 | 21300 | 21350 | 21250 | 1078 |
| 323 | 20230627 | 140500 | 9353251550 | 21250 | 21300 | 21350 | 21250 | 877 |
| 324 | 20230627 | 140400 | 9334572150 | 21300 | 21300 | 21350 | 21300 | 923 |
| 325 | 20230627 | 140300 | 9314901650 | 21300 | 21350 | 21350 | 21250 | 940 |
| 326 | 20230627 | 140200 | 9294866250 | 21300 | 21300 | 21350 | 21250 | 763 |
| 327 | 20230627 | 140100 | 9278610200 | 21300 | 21300 | 21350 | 21250 | 769 |
| 328 | 20230627 | 140000 | 9262225950 | 21300 | 21250 | 21300 | 21250 | 839 |
| 329 | 20230627 | 135900 | 9244376750 | 21250 | 21300 | 21350 | 21250 | 520 |
| 330 | 20230627 | 135800 | 9233305200 | 21250 | 21300 | 21350 | 21250 | 1202 |
| 331 | 20230627 | 135700 | 9207681600 | 21250 | 21350 | 21350 | 21250 | 2329 |
| 332 | 20230627 | 135600 | 9158164200 | 21350 | 21300 | 21400 | 21250 | 3596 |
| 333 | 20230627 | 135500 | 9081607050 | 21300 | 21350 | 21350 | 21300 | 797 |
| 334 | 20230627 | 135400 | 9064616750 | 21350 | 21300 | 21350 | 21250 | 890 |
| 335 | 20230627 | 135300 | 9045647850 | 21350 | 21350 | 21350 | 21250 | 5691 |
| 336 | 20230627 | 135200 | 8924417950 | 21300 | 21300 | 21400 | 21300 | 963 |
| 337 | 20230627 | 135100 | 8903861000 | 21350 | 21300 | 21400 | 21250 | 966 |
| 338 | 20230627 | 135000 | 8883282150 | 21300 | 21350 | 21400 | 21300 | 2075 |
| 339 | 20230627 | 134900 | 8838997100 | 21350 | 21300 | 21350 | 21300 | 1049 |
| 340 | 20230627 | 134800 | 8816633750 | 21350 | 21350 | 21350 | 21300 | 826 |
| 341 | 20230627 | 134700 | 8799023400 | 21350 | 21400 | 21400 | 21300 | 494 |
| 342 | 20230627 | 134600 | 8788475900 | 21350 | 21350 | 21400 | 21300 | 1266 |
| 343 | 20230627 | 134500 | 8761453000 | 21350 | 21350 | 21350 | 21300 | 1533 |
| 344 | 20230627 | 134400 | 8728771000 | 21350 | 21350 | 21400 | 21300 | 1196 |
| 345 | 20230627 | 134300 | 8703232800 | 21350 | 21350 | 21400 | 21300 | 733 |
| 346 | 20230627 | 134200 | 8687576500 | 21400 | 21350 | 21450 | 21300 | 997 |
| 347 | 20230627 | 134100 | 8666272800 | 21400 | 21450 | 21450 | 21350 | 1947 |
| 348 | 20230627 | 134000 | 8624618600 | 21400 | 21450 | 21450 | 21400 | 953 |
| 349 | 20230627 | 133900 | 8604210850 | 21450 | 21400 | 21450 | 21350 | 1438 |
| 350 | 20230627 | 133800 | 8573465800 | 21400 | 21450 | 21500 | 21350 | 4508 |
| 351 | 20230627 | 133700 | 8476914150 | 21450 | 21450 | 21500 | 21450 | 1668 |
| 352 | 20230627 | 133600 | 8441122200 | 21500 | 21500 | 21500 | 21450 | 978 |
| 353 | 20230627 | 133500 | 8420125350 | 21450 | 21500 | 21500 | 21450 | 332 |
| 354 | 20230627 | 133400 | 8412992300 | 21500 | 21500 | 21500 | 21450 | 355 |
| 355 | 20230627 | 133300 | 8405364000 | 21500 | 21550 | 21550 | 21450 | 1040 |
| 356 | 20230627 | 133200 | 8383015800 | 21550 | 21500 | 21550 | 21500 | 1497 |
| 357 | 20230627 | 133100 | 8350821300 | 21500 | 21500 | 21500 | 21450 | 2102 |
| 358 | 20230627 | 133000 | 8305634550 | 21450 | 21500 | 21500 | 21450 | 1184 |
| 359 | 20230627 | 132900 | 8280178750 | 21500 | 21450 | 21550 | 21450 | 5449 |
| 360 | 20230627 | 132800 | 8163111300 | 21450 | 21500 | 21500 | 21450 | 4477 |
| 361 | 20230627 | 132700 | 8067065400 | 21500 | 21500 | 21500 | 21450 | 3140 |
| 362 | 20230627 | 132600 | 7999559650 | 21450 | 21500 | 21500 | 21450 | 933 |
| 363 | 20230627 | 132500 | 7979521100 | 21500 | 21500 | 21500 | 21450 | 755 |
| 364 | 20230627 | 132400 | 7963292850 | 21500 | 21450 | 21500 | 21450 | 920 |
| 365 | 20230627 | 132300 | 7943550450 | 21500 | 21500 | 21500 | 21450 | 1050 |
| 366 | 20230627 | 132200 | 7921007400 | 21450 | 21450 | 21500 | 21450 | 569 |
| 367 | 20230627 | 132100 | 7908785600 | 21450 | 21500 | 21500 | 21450 | 787 |
| 368 | 20230627 | 132000 | 7891869050 | 21450 | 21450 | 21500 | 21400 | 1782 |
| 369 | 20230627 | 131900 | 7853638950 | 21450 | 21450 | 21450 | 21400 | 831 |
| 370 | 20230627 | 131800 | 7835814200 | 21500 | 21500 | 21500 | 21450 | 339 |
| 371 | 20230627 | 131700 | 7828526600 | 21500 | 21500 | 21500 | 21450 | 1733 |
| 372 | 20230627 | 131600 | 7791274750 | 21550 | 21500 | 21550 | 21500 | 560 |
| 373 | 20230627 | 131500 | 7779217800 | 21500 | 21550 | 21600 | 21500 | 1368 |
| 374 | 20230627 | 131400 | 7749739950 | 21600 | 21450 | 21600 | 21450 | 14665 |
| 375 | 20230627 | 131300 | 7434178850 | 21450 | 21450 | 21500 | 21450 | 886 |
| 376 | 20230627 | 131200 | 7415166400 | 21450 | 21450 | 21500 | 21450 | 511 |
| 377 | 20230627 | 131100 | 7404191800 | 21450 | 21450 | 21450 | 21400 | 1286 |
| 378 | 20230627 | 131000 | 7376607200 | 21500 | 21450 | 21500 | 21400 | 2031 |
| 379 | 20230627 | 130900 | 7333033650 | 21450 | 21450 | 21450 | 21400 | 1397 |
| 380 | 20230627 | 130800 | 7303071850 | 21450 | 21400 | 21450 | 21400 | 536 |
| 381 | 20230627 | 130700 | 7291589850 | 21400 | 21400 | 21450 | 21350 | 727 |
| 382 | 20230627 | 130600 | 7276031000 | 21400 | 21450 | 21450 | 21300 | 2549 |
| 383 | 20230627 | 130500 | 7221550300 | 21400 | 21450 | 21450 | 21400 | 897 |
| 384 | 20230627 | 130400 | 7202324350 | 21450 | 21450 | 21500 | 21450 | 1625 |
| 385 | 20230627 | 130300 | 7167461500 | 21450 | 21500 | 21500 | 21400 | 2879 |
| 386 | 20230627 | 130200 | 7105649000 | 21500 | 21550 | 21550 | 21500 | 4671 |
| 387 | 20230627 | 130100 | 7005094650 | 21550 | 21350 | 21550 | 21350 | 24439 |
| 388 | 20230627 | 130000 | 6480357050 | 21400 | 21350 | 21400 | 21350 | 628 |
| 389 | 20230627 | 125900 | 6466935950 | 21400 | 21350 | 21400 | 21350 | 2169 |
| 390 | 20230627 | 125800 | 6420614800 | 21350 | 21300 | 21350 | 21250 | 5245 |
| 391 | 20230627 | 125700 | 6308855350 | 21250 | 21300 | 21300 | 21250 | 825 |
| 392 | 20230627 | 125600 | 6291323550 | 21300 | 21200 | 21300 | 21150 | 2452 |
| 393 | 20230627 | 125500 | 6239237100 | 21200 | 21200 | 21200 | 21150 | 383 |
| 394 | 20230627 | 125400 | 6231117550 | 21200 | 21150 | 21250 | 21150 | 491 |
| 395 | 20230627 | 125300 | 6220707150 | 21150 | 21150 | 21150 | 21150 | 1221 |
| 396 | 20230627 | 125200 | 6194883000 | 21200 | 21200 | 21200 | 21150 | 2367 |
| 397 | 20230627 | 125100 | 6144705050 | 21200 | 21200 | 21200 | 21200 | 535 |
| 398 | 20230627 | 125000 | 6133363050 | 21200 | 21250 | 21250 | 21200 | 39 |
| 399 | 20230627 | 124900 | 6132535300 | 21250 | 21250 | 21250 | 21250 | 248 |
| 400 | 20230627 | 124800 | 6127265300 | 21250 | 21250 | 21250 | 21200 | 346 |
| 401 | 20230627 | 124700 | 6119917050 | 21250 | 21250 | 21250 | 21250 | 253 |
| 402 | 20230627 | 124600 | 6114540800 | 21200 | 21250 | 21250 | 21200 | 1062 |
| 403 | 20230627 | 124500 | 6092015600 | 21250 | 21200 | 21250 | 21200 | 568 |
| 404 | 20230627 | 124400 | 6079946150 | 21200 | 21200 | 21250 | 21150 | 718 |
| 405 | 20230627 | 124300 | 6064726750 | 21200 | 21250 | 21300 | 21200 | 944 |
| 406 | 20230627 | 124200 | 6044676250 | 21250 | 21350 | 21400 | 21250 | 2517 |
| 407 | 20230627 | 124100 | 5991098450 | 21350 | 21250 | 21450 | 21250 | 15484 |
| 408 | 20230627 | 124000 | 5660289800 | 21250 | 21100 | 21250 | 21050 | 8261 |
| 409 | 20230627 | 123900 | 5484939900 | 21100 | 21100 | 21100 | 21100 | 1428 |
| 410 | 20230627 | 123800 | 5454809100 | 21100 | 21100 | 21150 | 21100 | 163 |
| 411 | 20230627 | 123700 | 5451364600 | 21100 | 21100 | 21150 | 21100 | 88 |
| 412 | 20230627 | 123600 | 5449507750 | 21100 | 21150 | 21150 | 20950 | 2690 |
| 413 | 20230627 | 123500 | 5392829700 | 21150 | 21200 | 21200 | 21150 | 1018 |
| 414 | 20230627 | 123400 | 5371295300 | 21150 | 21200 | 21250 | 21150 | 1172 |
| 415 | 20230627 | 123300 | 5346445750 | 21250 | 21250 | 21250 | 21200 | 2818 |
| 416 | 20230627 | 123200 | 5286691150 | 21200 | 21200 | 21300 | 21200 | 13276 |
| 417 | 20230627 | 123100 | 5004784950 | 21200 | 21000 | 21200 | 21000 | 24573 |
| 418 | 20230627 | 123000 | 4487093200 | 21000 | 20950 | 21000 | 20950 | 3375 |
| 419 | 20230627 | 122900 | 4416386150 | 20950 | 20900 | 20950 | 20900 | 298 |
| 420 | 20230627 | 122800 | 4410152650 | 20950 | 20950 | 20950 | 20900 | 589 |
| 421 | 20230627 | 122700 | 4397815650 | 20950 | 20900 | 20950 | 20900 | 117 |
| 422 | 20230627 | 122600 | 4395368700 | 20950 | 20950 | 20950 | 20950 | 152 |
| 423 | 20230627 | 122500 | 4392184300 | 20950 | 20950 | 20950 | 20900 | 261 |
| 424 | 20230627 | 122400 | 4386717350 | 20950 | 20950 | 20950 | 20900 | 814 |
| 425 | 20230627 | 122300 | 4369668300 | 20900 | 20900 | 20950 | 20900 | 157 |
| 426 | 20230627 | 122200 | 4366386350 | 20900 | 20900 | 20900 | 20850 | 2248 |
| 427 | 20230627 | 122100 | 4319407400 | 20900 | 20900 | 20900 | 20850 | 333 |
| 428 | 20230627 | 122000 | 4312450350 | 20850 | 20850 | 20900 | 20850 | 136 |
| 429 | 20230627 | 121900 | 4309609550 | 20900 | 20900 | 20900 | 20850 | 138 |
| 430 | 20230627 | 121800 | 4306729600 | 20900 | 20850 | 20900 | 20850 | 256 |
| 431 | 20230627 | 121700 | 4301379450 | 20900 | 20850 | 20900 | 20850 | 224 |
| 432 | 20230627 | 121600 | 4296703800 | 20850 | 20900 | 20900 | 20850 | 76 |
| 433 | 20230627 | 121500 | 4295116200 | 20900 | 20900 | 20900 | 20850 | 732 |
| 434 | 20230627 | 121400 | 4279847400 | 20850 | 20900 | 20900 | 20850 | 184 |
| 435 | 20230627 | 121300 | 4276006050 | 20900 | 20900 | 20900 | 20900 | 1109 |
| 436 | 20230627 | 121200 | 4252827950 | 20850 | 20850 | 20900 | 20850 | 1260 |
| 437 | 20230627 | 121100 | 4226553450 | 20850 | 20800 | 20850 | 20800 | 190 |
| 438 | 20230627 | 121000 | 4222592800 | 20850 | 20850 | 20850 | 20800 | 245 |
| 439 | 20230627 | 120900 | 4217490250 | 20850 | 20850 | 20850 | 20850 | 385 |
| 440 | 20230627 | 120800 | 4209463000 | 20850 | 20800 | 20850 | 20800 | 138 |
| 441 | 20230627 | 120700 | 4206586200 | 20850 | 20800 | 20850 | 20800 | 553 |
| 442 | 20230627 | 120600 | 4195075100 | 20850 | 20850 | 20850 | 20800 | 692 |
| 443 | 20230627 | 120500 | 4180651800 | 20850 | 20800 | 20850 | 20800 | 226 |
| 444 | 20230627 | 120400 | 4175949100 | 20850 | 20800 | 20850 | 20800 | 120 |
| 445 | 20230627 | 120300 | 4173447500 | 20800 | 20850 | 20850 | 20800 | 364 |
| 446 | 20230627 | 120200 | 4165858150 | 20800 | 20800 | 20800 | 20800 | 186 |
| 447 | 20230627 | 120100 | 4161989350 | 20800 | 20850 | 20850 | 20800 | 56 |
| 448 | 20230627 | 120000 | 4160822750 | 20800 | 20750 | 20850 | 20750 | 1639 |
| 449 | 20230627 | 115900 | 4126735900 | 20800 | 20800 | 20800 | 20800 | 121 |
| 450 | 20230627 | 115800 | 4124219100 | 20800 | 20750 | 20800 | 20750 | 9 |
| 451 | 20230627 | 115700 | 4124032250 | 20750 | 20800 | 20800 | 20750 | 164 |
| 452 | 20230627 | 115600 | 4120625300 | 20750 | 20750 | 20750 | 20750 | 8 |
| 453 | 20230627 | 115500 | 4120459300 | 20750 | 20750 | 20800 | 20750 | 184 |
| 454 | 20230627 | 115400 | 4116638900 | 20750 | 20750 | 20750 | 20750 | 50 |
| 455 | 20230627 | 115300 | 4115601400 | 20750 | 20750 | 20800 | 20750 | 92 |
| 456 | 20230627 | 115200 | 4113692350 | 20800 | 20750 | 20800 | 20750 | 50 |
| 457 | 20230627 | 115100 | 4112652650 | 20750 | 20800 | 20800 | 20750 | 31 |
| 458 | 20230627 | 115000 | 4112008350 | 20750 | 20800 | 20800 | 20750 | 89 |
| 459 | 20230627 | 114900 | 4110161400 | 20800 | 20800 | 20800 | 20800 | 25 |
| 460 | 20230627 | 114800 | 4109641400 | 20800 | 20750 | 20800 | 20750 | 141 |
| 461 | 20230627 | 114700 | 4106712850 | 20750 | 20800 | 20800 | 20750 | 9 |
| 462 | 20230627 | 114600 | 4106526000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 463 | 20230627 | 114500 | 4106526000 | 20750 | 20750 | 20750 | 20750 | 224 |
| 464 | 20230627 | 114400 | 4101878000 | 20750 | 20750 | 20750 | 20750 | 23 |
| 465 | 20230627 | 114300 | 4101400750 | 20750 | 20800 | 20800 | 20750 | 120 |
| 466 | 20230627 | 114200 | 4098909650 | 20750 | 20750 | 20750 | 20750 | 30 |
| 467 | 20230627 | 114100 | 4098287150 | 20750 | 20750 | 20800 | 20750 | 172 |
| 468 | 20230627 | 114000 | 4094717200 | 20800 | 20800 | 20800 | 20800 | 3 |
| 469 | 20230627 | 113900 | 4094654800 | 20750 | 20750 | 20750 | 20750 | 48 |
| 470 | 20230627 | 113800 | 4093658800 | 20750 | 20750 | 20750 | 20750 | 85 |
| 471 | 20230627 | 113700 | 4091895050 | 20750 | 20750 | 20750 | 20750 | 18 |
| 472 | 20230627 | 113600 | 4091521550 | 20750 | 20750 | 20750 | 20750 | 105 |
| 473 | 20230627 | 113500 | 4089342800 | 20750 | 20750 | 20750 | 20750 | 31 |
| 474 | 20230627 | 113400 | 4088699550 | 20800 | 20750 | 20800 | 20750 | 546 |
| 475 | 20230627 | 113300 | 4077362750 | 20800 | 20800 | 20800 | 20750 | 204 |
| 476 | 20230627 | 113200 | 4073123800 | 20750 | 20800 | 20800 | 20750 | 712 |
| 477 | 20230627 | 113100 | 4058345600 | 20800 | 20750 | 20800 | 20750 | 108 |
| 478 | 20230627 | 113000 | 4056103700 | 20800 | 20850 | 20850 | 20800 | 328 |
| 479 | 20230627 | 112900 | 4049281250 | 20800 | 20800 | 20800 | 20800 | 330 |
| 480 | 20230627 | 112800 | 4042417250 | 20800 | 20800 | 20800 | 20800 | 696 |
| 481 | 20230627 | 112700 | 4027940450 | 20750 | 20800 | 20800 | 20750 | 190 |
| 482 | 20230627 | 112600 | 4023989500 | 20800 | 20800 | 20800 | 20800 | 696 |
| 483 | 20230627 | 112500 | 4009512700 | 20850 | 20800 | 20850 | 20800 | 158 |
| 484 | 20230627 | 112400 | 4006226200 | 20800 | 20800 | 20850 | 20800 | 1405 |
| 485 | 20230627 | 112300 | 3977002050 | 20850 | 20800 | 20850 | 20800 | 1309 |
| 486 | 20230627 | 112200 | 3949764550 | 20800 | 20750 | 20800 | 20750 | 47 |
| 487 | 20230627 | 112100 | 3948789050 | 20750 | 20800 | 20800 | 20750 | 146 |
| 488 | 20230627 | 112000 | 3945759500 | 20750 | 20750 | 20750 | 20750 | 31 |
| 489 | 20230627 | 111900 | 3945116250 | 20750 | 20800 | 20800 | 20750 | 140 |
| 490 | 20230627 | 111800 | 3942211000 | 20800 | 20800 | 20800 | 20800 | 4 |
| 491 | 20230627 | 111700 | 3942127800 | 20800 | 20800 | 20850 | 20800 | 1139 |
| 492 | 20230627 | 111600 | 3918436450 | 20850 | 20750 | 20850 | 20750 | 4460 |
| 493 | 20230627 | 111500 | 3825768500 | 20750 | 20750 | 20800 | 20750 | 2228 |
| 494 | 20230627 | 111400 | 3779526750 | 20750 | 20750 | 20800 | 20750 | 301 |
| 495 | 20230627 | 111300 | 3773271200 | 20750 | 20750 | 20750 | 20750 | 2053 |
| 496 | 20230627 | 111200 | 3730671450 | 20750 | 20700 | 20750 | 20700 | 78 |
| 497 | 20230627 | 111100 | 3729055450 | 20700 | 20750 | 20750 | 20700 | 490 |
| 498 | 20230627 | 111000 | 3718892200 | 20750 | 20750 | 20750 | 20750 | 3 |
| 499 | 20230627 | 110900 | 3718829950 | 20700 | 20750 | 20800 | 20700 | 233 |
| 500 | 20230627 | 110800 | 3714001900 | 20750 | 20750 | 20800 | 20700 | 636 |
| 501 | 20230627 | 110700 | 3700810250 | 20550 | 20750 | 20750 | 20550 | 2542 |
| 502 | 20230627 | 110600 | 3648300450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 503 | 20230627 | 110500 | 3648300450 | 20750 | 20800 | 20800 | 20750 | 406 |
| 504 | 20230627 | 110400 | 3639855700 | 20800 | 20800 | 20800 | 20750 | 1324 |
| 505 | 20230627 | 110300 | 3612320750 | 20800 | 20800 | 20800 | 20800 | 172 |
| 506 | 20230627 | 110200 | 3608743150 | 20750 | 20750 | 20750 | 20750 | 822 |
| 507 | 20230627 | 110100 | 3591686650 | 20750 | 20750 | 20750 | 20750 | 207 |
| 508 | 20230627 | 110000 | 3587391400 | 20750 | 20750 | 20750 | 20750 | 226 |
| 509 | 20230627 | 105900 | 3582701900 | 20700 | 20700 | 20700 | 20650 | 1207 |
| 510 | 20230627 | 105800 | 3557718250 | 20700 | 20700 | 20700 | 20700 | 1 |
| 511 | 20230627 | 105700 | 3557697550 | 20700 | 20700 | 20700 | 20700 | 1 |
| 512 | 20230627 | 105600 | 3557676850 | 20650 | 20650 | 20650 | 20650 | 2 |
| 513 | 20230627 | 105500 | 3557635550 | 20650 | 20650 | 20650 | 20650 | 5 |
| 514 | 20230627 | 105400 | 3557532300 | 20650 | 20650 | 20700 | 20650 | 214 |
| 515 | 20230627 | 105300 | 3553113150 | 20650 | 20650 | 20700 | 20650 | 158 |
| 516 | 20230627 | 105200 | 3549847800 | 20650 | 20700 | 20700 | 20650 | 172 |
| 517 | 20230627 | 105100 | 3546295850 | 20700 | 20650 | 20700 | 20650 | 71 |
| 518 | 20230627 | 105000 | 3544829650 | 20650 | 20650 | 20700 | 20600 | 225 |
| 519 | 20230627 | 104900 | 3540184250 | 20500 | 20650 | 20700 | 20500 | 2868 |
| 520 | 20230627 | 104800 | 3481096800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 521 | 20230627 | 104700 | 3481096800 | 20650 | 20650 | 20650 | 20650 | 7 |
| 522 | 20230627 | 104600 | 3480952250 | 20600 | 20600 | 20600 | 20600 | 318 |
| 523 | 20230627 | 104500 | 3474401450 | 20600 | 20600 | 20600 | 20600 | 16 |
| 524 | 20230627 | 104400 | 3474071850 | 20600 | 20550 | 20600 | 20550 | 39 |
| 525 | 20230627 | 104300 | 3473270300 | 20600 | 20600 | 20600 | 20600 | 1 |
| 526 | 20230627 | 104200 | 3473249700 | 20550 | 20550 | 20550 | 20550 | 496 |
| 527 | 20230627 | 104100 | 3463056900 | 20550 | 20550 | 20550 | 20550 | 120 |
| 528 | 20230627 | 104000 | 3460590900 | 20550 | 20550 | 20550 | 20550 | 1186 |
| 529 | 20230627 | 103900 | 3436218600 | 20550 | 20550 | 20550 | 20550 | 6 |
| 530 | 20230627 | 103800 | 3436095300 | 20550 | 20550 | 20550 | 20550 | 71 |
| 531 | 20230627 | 103700 | 3434636250 | 20550 | 20550 | 20550 | 20550 | 1 |
| 532 | 20230627 | 103600 | 3434615700 | 20550 | 20550 | 20550 | 20550 | 3054 |
| 533 | 20230627 | 103500 | 3371856000 | 20550 | 20600 | 20600 | 20550 | 288 |
| 534 | 20230627 | 103400 | 3365935050 | 20600 | 20600 | 20600 | 20550 | 339 |
| 535 | 20230627 | 103300 | 3358968000 | 20550 | 20550 | 20600 | 20550 | 139 |
| 536 | 20230627 | 103200 | 3356111050 | 20600 | 20650 | 20650 | 20550 | 2617 |
| 537 | 20230627 | 103100 | 3302207100 | 20650 | 20650 | 20650 | 20600 | 623 |
| 538 | 20230627 | 103000 | 3289346150 | 20650 | 20600 | 20650 | 20600 | 605 |
| 539 | 20230627 | 102900 | 3276853900 | 20600 | 20600 | 20600 | 20600 | 20 |
| 540 | 20230627 | 102800 | 3276441900 | 20600 | 20600 | 20600 | 20600 | 701 |
| 541 | 20230627 | 102700 | 3262001300 | 20600 | 20600 | 20600 | 20600 | 15 |
| 542 | 20230627 | 102600 | 3261692300 | 20600 | 20600 | 20600 | 20600 | 1089 |
| 543 | 20230627 | 102500 | 3239258900 | 20650 | 20600 | 20650 | 20600 | 666 |
| 544 | 20230627 | 102400 | 3225539200 | 20600 | 20600 | 20600 | 20600 | 1988 |
| 545 | 20230627 | 102300 | 3184586400 | 20650 | 20650 | 20650 | 20650 | 6 |
| 546 | 20230627 | 102200 | 3184462500 | 20650 | 20650 | 20650 | 20650 | 48 |
| 547 | 20230627 | 102100 | 3183471300 | 20650 | 20650 | 20650 | 20650 | 99 |
| 548 | 20230627 | 102000 | 3181426950 | 20650 | 20600 | 20650 | 20600 | 367 |
| 549 | 20230627 | 101900 | 3173852100 | 20650 | 20600 | 20650 | 20600 | 108 |
| 550 | 20230627 | 101800 | 3171626850 | 20650 | 20600 | 20650 | 20600 | 217 |
| 551 | 20230627 | 101700 | 3167155800 | 20600 | 20650 | 20650 | 20600 | 999 |
| 552 | 20230627 | 101600 | 3146529750 | 20650 | 20650 | 20650 | 20650 | 422 |
| 553 | 20230627 | 101500 | 3137815450 | 20700 | 20650 | 20700 | 20650 | 14 |
| 554 | 20230627 | 101400 | 3137526200 | 20650 | 20700 | 20700 | 20650 | 5930 |
| 555 | 20230627 | 101300 | 3015065700 | 20650 | 20700 | 20700 | 20650 | 591 |
| 556 | 20230627 | 101200 | 3002832750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 557 | 20230627 | 101100 | 3002832750 | 20750 | 20750 | 20750 | 20750 | 3 |
| 558 | 20230627 | 101000 | 3002770500 | 20750 | 20750 | 20750 | 20750 | 117 |
| 559 | 20230627 | 100900 | 3000342750 | 20700 | 20700 | 20700 | 20700 | 286 |
| 560 | 20230627 | 100800 | 2994422550 | 20700 | 20700 | 20700 | 20700 | 296 |
| 561 | 20230627 | 100700 | 2988295350 | 20700 | 20700 | 20700 | 20700 | 0 |
| 562 | 20230627 | 100600 | 2988295350 | 20700 | 20700 | 20700 | 20700 | 300 |
| 563 | 20230627 | 100500 | 2982085350 | 20700 | 20750 | 20750 | 20700 | 568 |
| 564 | 20230627 | 100400 | 2970327700 | 20750 | 20700 | 20750 | 20700 | 110 |
| 565 | 20230627 | 100300 | 2968045300 | 20750 | 20750 | 20750 | 20750 | 150 |
| 566 | 20230627 | 100200 | 2964932800 | 20700 | 20700 | 20700 | 20700 | 5 |
| 567 | 20230627 | 100100 | 2964829300 | 20700 | 20750 | 20750 | 20700 | 1806 |
| 568 | 20230627 | 100000 | 2927441100 | 20750 | 20750 | 20750 | 20750 | 181 |
| 569 | 20230627 | 095900 | 2923685350 | 20750 | 20750 | 20750 | 20700 | 122 |
| 570 | 20230627 | 095800 | 2921157150 | 20700 | 20750 | 20750 | 20700 | 50 |
| 571 | 20230627 | 095700 | 2920122050 | 20750 | 20750 | 20750 | 20750 | 511 |
| 572 | 20230627 | 095600 | 2909518800 | 20750 | 20750 | 20750 | 20700 | 284 |
| 573 | 20230627 | 095500 | 2903626050 | 20750 | 20750 | 20750 | 20750 | 183 |
| 574 | 20230627 | 095400 | 2899828800 | 20750 | 20750 | 20800 | 20750 | 341 |
| 575 | 20230627 | 095300 | 2892752900 | 20750 | 20700 | 20750 | 20700 | 397 |
| 576 | 20230627 | 095200 | 2884522100 | 20700 | 20700 | 20700 | 20700 | 359 |
| 577 | 20230627 | 095100 | 2877090800 | 20750 | 20700 | 20750 | 20700 | 125 |
| 578 | 20230627 | 095000 | 2874503050 | 20700 | 20700 | 20700 | 20700 | 174 |
| 579 | 20230627 | 094900 | 2870901250 | 20700 | 20700 | 20700 | 20700 | 67 |
| 580 | 20230627 | 094800 | 2869514350 | 20700 | 20650 | 20700 | 20650 | 144 |
| 581 | 20230627 | 094700 | 2866540100 | 20650 | 20650 | 20650 | 20650 | 129 |
| 582 | 20230627 | 094600 | 2863876250 | 20650 | 20650 | 20650 | 20650 | 418 |
| 583 | 20230627 | 094500 | 2855244550 | 20650 | 20650 | 20650 | 20650 | 318 |
| 584 | 20230627 | 094400 | 2848677850 | 20650 | 20650 | 20700 | 20650 | 2921 |
| 585 | 20230627 | 094300 | 2788356650 | 20650 | 20700 | 20700 | 20650 | 55 |
| 586 | 20230627 | 094200 | 2787220850 | 20650 | 20650 | 20700 | 20650 | 331 |
| 587 | 20230627 | 094100 | 2780381950 | 20650 | 20750 | 20750 | 20650 | 1288 |
| 588 | 20230627 | 094000 | 2753733550 | 20700 | 20700 | 20750 | 20700 | 408 |
| 589 | 20230627 | 093900 | 2745274150 | 20750 | 20700 | 20750 | 20700 | 367 |
| 590 | 20230627 | 093800 | 2737665650 | 20700 | 20700 | 20750 | 20650 | 375 |
| 591 | 20230627 | 093700 | 2729914300 | 20700 | 20700 | 20700 | 20700 | 442 |
| 592 | 20230627 | 093600 | 2720764900 | 20700 | 20700 | 20750 | 20700 | 1064 |
| 593 | 20230627 | 093500 | 2698740050 | 20750 | 20800 | 20800 | 20700 | 3593 |
| 594 | 20230627 | 093400 | 2624294750 | 20800 | 20700 | 20800 | 20700 | 514 |
| 595 | 20230627 | 093300 | 2613630650 | 20700 | 20750 | 20750 | 20700 | 254 |
| 596 | 20230627 | 093200 | 2608366100 | 20750 | 20750 | 20850 | 20700 | 1251 |
| 597 | 20230627 | 093100 | 2582344050 | 20750 | 20750 | 20750 | 20700 | 944 |
| 598 | 20230627 | 093000 | 2562759750 | 20700 | 20750 | 20750 | 20700 | 754 |
| 599 | 20230627 | 092900 | 2547144850 | 20750 | 20700 | 20750 | 20700 | 776 |
| 600 | 20230627 | 092800 | 2531063250 | 20750 | 20750 | 20750 | 20700 | 387 |
| 601 | 20230627 | 092700 | 2523035750 | 20750 | 20850 | 20850 | 20750 | 7072 |
| 602 | 20230627 | 092600 | 2376072900 | 20850 | 20850 | 20900 | 20800 | 2948 |
| 603 | 20230627 | 092500 | 2314615300 | 20850 | 20900 | 20900 | 20850 | 207 |
| 604 | 20230627 | 092400 | 2310299150 | 20900 | 20850 | 20900 | 20850 | 1081 |
| 605 | 20230627 | 092300 | 2287752000 | 20850 | 20850 | 20850 | 20800 | 1824 |
| 606 | 20230627 | 092200 | 2249724350 | 20850 | 20850 | 20850 | 20800 | 1048 |
| 607 | 20230627 | 092100 | 2227880800 | 20850 | 20800 | 20900 | 20800 | 1062 |
| 608 | 20230627 | 092000 | 2205716400 | 20800 | 20950 | 20950 | 20800 | 4879 |
| 609 | 20230627 | 091900 | 2103915500 | 20950 | 21000 | 21050 | 20900 | 6504 |
| 610 | 20230627 | 091800 | 1967627800 | 21000 | 20950 | 21100 | 20900 | 7965 |
| 611 | 20230627 | 091700 | 1800325400 | 21000 | 21050 | 21100 | 20900 | 15549 |
| 612 | 20230627 | 091600 | 1474128300 | 21100 | 20950 | 21150 | 20950 | 15647 |
| 613 | 20230627 | 091500 | 1144804100 | 21000 | 20950 | 21000 | 20900 | 6757 |
| 614 | 20230627 | 091400 | 1003061400 | 20950 | 20850 | 21000 | 20800 | 16963 |
| 615 | 20230627 | 091300 | 648411000 | 20800 | 20700 | 20850 | 20650 | 7194 |
| 616 | 20230627 | 091200 | 498994650 | 20750 | 20750 | 20750 | 20700 | 3754 |
| 617 | 20230627 | 091100 | 421155550 | 20750 | 20700 | 20750 | 20700 | 3311 |
| 618 | 20230627 | 091000 | 352578300 | 20750 | 20700 | 20800 | 20550 | 5211 |
| 619 | 20230627 | 090900 | 244454950 | 20700 | 20500 | 20700 | 20450 | 4453 |
| 620 | 20230627 | 090800 | 152583500 | 20500 | 20500 | 20500 | 20400 | 842 |
| 621 | 20230627 | 090700 | 135330400 | 20500 | 20400 | 20500 | 20400 | 1119 |
| 622 | 20230627 | 090600 | 112456900 | 20400 | 20450 | 20450 | 20400 | 58 |
| 623 | 20230627 | 090500 | 111271800 | 20450 | 20400 | 20450 | 20400 | 74 |
| 624 | 20230627 | 090400 | 109761400 | 20450 | 20450 | 20450 | 20450 | 119 |
| 625 | 20230627 | 090300 | 107327850 | 20450 | 20450 | 20450 | 20450 | 3 |
| 626 | 20230627 | 090200 | 107266500 | 20400 | 20500 | 20500 | 20400 | 999 |
| 627 | 20230627 | 090100 | 86851100 | 20550 | 20450 | 20550 | 20450 | 722 |
| 628 | 20230627 | 090000 | 72052800 | 20500 | 20550 | 20550 | 20500 | 3442 |