33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 192700 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 3889 |
| 3 | 20230628 | 192600 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20230628 | 192500 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20230628 | 192400 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20230628 | 192300 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20230628 | 192200 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20230628 | 192100 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20230628 | 192000 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20230628 | 191900 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20230628 | 191800 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20230628 | 191700 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20230628 | 191600 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20230628 | 191500 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20230628 | 191400 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20230628 | 191300 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20230628 | 191200 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20230628 | 191100 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20230628 | 191000 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20230628 | 190900 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20230628 | 190800 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20230628 | 190700 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20230628 | 190600 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20230628 | 190500 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20230628 | 190400 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20230628 | 190300 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20230628 | 190200 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20230628 | 190100 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20230628 | 190000 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20230628 | 185900 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20230628 | 185800 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20230628 | 185700 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 3889 |
| 33 | 20230628 | 185600 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20230628 | 185500 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20230628 | 185400 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20230628 | 185300 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20230628 | 185200 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20230628 | 185100 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20230628 | 185000 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20230628 | 184900 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20230628 | 184800 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20230628 | 184700 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20230628 | 184600 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20230628 | 184500 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20230628 | 184400 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20230628 | 184300 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20230628 | 184200 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20230628 | 184100 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20230628 | 184000 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20230628 | 183900 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20230628 | 183800 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20230628 | 183700 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20230628 | 183600 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20230628 | 183500 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20230628 | 183400 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20230628 | 183300 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20230628 | 183200 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20230628 | 183100 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20230628 | 183000 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20230628 | 182900 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20230628 | 182800 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20230628 | 182700 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 3889 |
| 63 | 20230628 | 182600 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20230628 | 182500 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20230628 | 182400 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20230628 | 182300 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20230628 | 182200 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20230628 | 182100 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20230628 | 182000 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20230628 | 181900 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20230628 | 181800 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20230628 | 181700 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20230628 | 181600 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20230628 | 181500 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20230628 | 181400 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20230628 | 181300 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20230628 | 181200 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20230628 | 181100 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20230628 | 181000 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20230628 | 180900 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20230628 | 180800 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20230628 | 180700 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20230628 | 180600 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20230628 | 180500 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20230628 | 180400 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20230628 | 180300 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20230628 | 180200 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20230628 | 180100 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20230628 | 180000 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20230628 | 175900 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20230628 | 175800 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20230628 | 175700 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 3889 |
| 93 | 20230628 | 175600 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20230628 | 175500 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20230628 | 175400 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20230628 | 175300 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20230628 | 175200 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20230628 | 175100 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20230628 | 175000 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20230628 | 174900 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20230628 | 174800 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20230628 | 174700 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20230628 | 174600 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20230628 | 174500 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20230628 | 174400 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20230628 | 174300 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20230628 | 174200 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20230628 | 174100 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20230628 | 174000 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20230628 | 173900 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20230628 | 173800 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20230628 | 173700 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20230628 | 173600 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20230628 | 173500 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20230628 | 173400 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20230628 | 173300 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20230628 | 173200 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20230628 | 173100 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20230628 | 173000 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20230628 | 172900 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20230628 | 172800 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20230628 | 172700 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 3889 |
| 123 | 20230628 | 172600 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20230628 | 172500 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20230628 | 172400 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20230628 | 172300 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20230628 | 172200 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20230628 | 172100 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20230628 | 172000 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20230628 | 171900 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20230628 | 171800 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20230628 | 171700 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20230628 | 171600 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20230628 | 171500 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20230628 | 171400 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20230628 | 171300 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20230628 | 171200 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20230628 | 171100 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20230628 | 171000 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20230628 | 170900 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20230628 | 170800 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20230628 | 170700 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20230628 | 170600 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20230628 | 170500 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20230628 | 170400 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20230628 | 170300 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20230628 | 170200 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20230628 | 170100 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20230628 | 170000 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20230628 | 165900 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20230628 | 165800 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20230628 | 165700 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 3889 |
| 153 | 20230628 | 165600 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20230628 | 165500 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20230628 | 165400 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20230628 | 165300 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20230628 | 165200 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20230628 | 165100 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20230628 | 165000 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20230628 | 164900 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20230628 | 164800 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20230628 | 164700 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20230628 | 164600 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20230628 | 164500 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20230628 | 164400 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20230628 | 164300 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20230628 | 164200 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20230628 | 164100 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20230628 | 164000 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20230628 | 163900 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20230628 | 163800 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20230628 | 163700 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20230628 | 163600 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20230628 | 163500 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20230628 | 163400 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20230628 | 163300 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20230628 | 163200 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20230628 | 163100 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20230628 | 163000 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20230628 | 162900 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20230628 | 162800 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20230628 | 162700 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 3889 |
| 183 | 20230628 | 162600 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20230628 | 162500 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20230628 | 162400 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20230628 | 162300 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20230628 | 162200 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20230628 | 162100 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20230628 | 162000 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20230628 | 161900 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20230628 | 161800 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20230628 | 161700 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20230628 | 161600 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20230628 | 161500 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20230628 | 161400 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20230628 | 161300 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 197 | 20230628 | 161200 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20230628 | 161100 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20230628 | 161000 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 200 | 20230628 | 160900 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 201 | 20230628 | 160800 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 202 | 20230628 | 160700 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 203 | 20230628 | 160600 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 204 | 20230628 | 160500 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 205 | 20230628 | 160400 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 206 | 20230628 | 160300 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 207 | 20230628 | 160200 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 208 | 20230628 | 160100 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 209 | 20230628 | 160000 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 210 | 20230628 | 155900 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 211 | 20230628 | 155800 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 212 | 20230628 | 155700 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 3889 |
| 213 | 20230628 | 155600 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 214 | 20230628 | 155500 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 215 | 20230628 | 155400 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 216 | 20230628 | 155300 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 217 | 20230628 | 155200 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 218 | 20230628 | 155100 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 219 | 20230628 | 155000 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 220 | 20230628 | 154900 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 221 | 20230628 | 154800 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 222 | 20230628 | 154700 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 223 | 20230628 | 154600 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 224 | 20230628 | 154500 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 225 | 20230628 | 154400 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 226 | 20230628 | 154300 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 227 | 20230628 | 154200 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 228 | 20230628 | 154100 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 229 | 20230628 | 154000 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 230 | 20230628 | 153900 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 231 | 20230628 | 153800 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 232 | 20230628 | 153700 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 233 | 20230628 | 153600 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 234 | 20230628 | 153500 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 235 | 20230628 | 153400 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 236 | 20230628 | 153300 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 237 | 20230628 | 153200 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 238 | 20230628 | 153100 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 239 | 20230628 | 153000 | 5551109950 | 21000 | 21000 | 21000 | 21000 | 3889 |
| 240 | 20230628 | 152900 | 5469440950 | 21100 | 21100 | 21100 | 21100 | 0 |
| 241 | 20230628 | 152800 | 5469440950 | 21100 | 21100 | 21100 | 21100 | 0 |
| 242 | 20230628 | 152700 | 5469440950 | 21100 | 21100 | 21100 | 21100 | 0 |
| 243 | 20230628 | 152600 | 5469440950 | 21100 | 21100 | 21100 | 21100 | 0 |
| 244 | 20230628 | 152500 | 5469440950 | 21100 | 21100 | 21100 | 21100 | 0 |
| 245 | 20230628 | 152400 | 5469440950 | 21100 | 21100 | 21100 | 21100 | 0 |
| 246 | 20230628 | 152300 | 5469440950 | 21100 | 21100 | 21100 | 21100 | 0 |
| 247 | 20230628 | 152200 | 5469440950 | 21100 | 21100 | 21100 | 21100 | 0 |
| 248 | 20230628 | 152100 | 5469440950 | 21100 | 21100 | 21100 | 21100 | 0 |
| 249 | 20230628 | 152000 | 5469440950 | 21100 | 21100 | 21100 | 21100 | 0 |
| 250 | 20230628 | 151900 | 5469440950 | 21100 | 21000 | 21100 | 21000 | 323 |
| 251 | 20230628 | 151800 | 5462637600 | 21000 | 21050 | 21050 | 21000 | 2381 |
| 252 | 20230628 | 151700 | 5412526300 | 21050 | 21150 | 21150 | 21050 | 3139 |
| 253 | 20230628 | 151600 | 5346293400 | 21100 | 21150 | 21150 | 21100 | 1520 |
| 254 | 20230628 | 151500 | 5314214800 | 21150 | 21150 | 21150 | 21100 | 234 |
| 255 | 20230628 | 151400 | 5309266950 | 21150 | 21100 | 21150 | 21100 | 598 |
| 256 | 20230628 | 151300 | 5296620850 | 21150 | 21150 | 21150 | 21100 | 306 |
| 257 | 20230628 | 151200 | 5290155300 | 21150 | 21150 | 21150 | 21150 | 229 |
| 258 | 20230628 | 151100 | 5285311950 | 21150 | 21150 | 21150 | 21100 | 148 |
| 259 | 20230628 | 151000 | 5282183550 | 21150 | 21150 | 21150 | 21100 | 208 |
| 260 | 20230628 | 150900 | 5277785950 | 21150 | 21150 | 21150 | 21150 | 1250 |
| 261 | 20230628 | 150800 | 5251348450 | 21150 | 21150 | 21150 | 21150 | 183 |
| 262 | 20230628 | 150700 | 5247478000 | 21100 | 21150 | 21150 | 21100 | 228 |
| 263 | 20230628 | 150600 | 5242656900 | 21150 | 21150 | 21150 | 21100 | 253 |
| 264 | 20230628 | 150500 | 5237311700 | 21150 | 21150 | 21150 | 21150 | 184 |
| 265 | 20230628 | 150400 | 5233420100 | 21150 | 21150 | 21150 | 21150 | 244 |
| 266 | 20230628 | 150300 | 5228259500 | 21150 | 21200 | 21200 | 21150 | 1015 |
| 267 | 20230628 | 150200 | 5206787500 | 21200 | 21150 | 21200 | 21150 | 1265 |
| 268 | 20230628 | 150100 | 5180029450 | 21150 | 21150 | 21150 | 21100 | 168 |
| 269 | 20230628 | 150000 | 5176477350 | 21150 | 21100 | 21150 | 21100 | 354 |
| 270 | 20230628 | 145900 | 5168991800 | 21100 | 21150 | 21150 | 21100 | 808 |
| 271 | 20230628 | 145800 | 5151929300 | 21100 | 21100 | 21150 | 21100 | 202 |
| 272 | 20230628 | 145700 | 5147657250 | 21150 | 21150 | 21150 | 21100 | 391 |
| 273 | 20230628 | 145600 | 5139398300 | 21150 | 21150 | 21150 | 21100 | 398 |
| 274 | 20230628 | 145500 | 5130992600 | 21150 | 21150 | 21150 | 21100 | 133 |
| 275 | 20230628 | 145400 | 5128182750 | 21100 | 21150 | 21150 | 21100 | 235 |
| 276 | 20230628 | 145300 | 5123221350 | 21150 | 21150 | 21150 | 21100 | 342 |
| 277 | 20230628 | 145200 | 5116000350 | 21100 | 21100 | 21200 | 21100 | 213 |
| 278 | 20230628 | 145100 | 5111495050 | 21100 | 21150 | 21200 | 21100 | 1973 |
| 279 | 20230628 | 145000 | 5069767300 | 21150 | 21100 | 21150 | 21100 | 277 |
| 280 | 20230628 | 144900 | 5063919150 | 21100 | 21100 | 21150 | 21100 | 399 |
| 281 | 20230628 | 144800 | 5055498950 | 21150 | 21150 | 21150 | 21100 | 182 |
| 282 | 20230628 | 144700 | 5051658600 | 21100 | 21100 | 21150 | 21100 | 512 |
| 283 | 20230628 | 144600 | 5040853950 | 21150 | 21100 | 21150 | 21100 | 143 |
| 284 | 20230628 | 144500 | 5037835400 | 21100 | 21100 | 21100 | 21050 | 516 |
| 285 | 20230628 | 144400 | 5026949600 | 21100 | 21100 | 21150 | 21100 | 307 |
| 286 | 20230628 | 144300 | 5020470700 | 21100 | 21100 | 21100 | 21100 | 218 |
| 287 | 20230628 | 144200 | 5015870900 | 21100 | 21100 | 21100 | 21100 | 702 |
| 288 | 20230628 | 144100 | 5001058700 | 21050 | 21100 | 21100 | 21050 | 580 |
| 289 | 20230628 | 144000 | 4988847850 | 21050 | 21050 | 21050 | 21050 | 301 |
| 290 | 20230628 | 143900 | 4982511800 | 21050 | 21100 | 21100 | 21050 | 228 |
| 291 | 20230628 | 143800 | 4977706600 | 21050 | 21050 | 21100 | 21050 | 656 |
| 292 | 20230628 | 143700 | 4963885850 | 21050 | 21050 | 21100 | 21050 | 653 |
| 293 | 20230628 | 143600 | 4950117050 | 21050 | 21050 | 21050 | 21050 | 51 |
| 294 | 20230628 | 143500 | 4949043500 | 21050 | 21100 | 21100 | 21050 | 709 |
| 295 | 20230628 | 143400 | 4934096800 | 21100 | 21100 | 21100 | 21050 | 376 |
| 296 | 20230628 | 143300 | 4926165250 | 21150 | 21100 | 21150 | 21050 | 517 |
| 297 | 20230628 | 143200 | 4915260000 | 21100 | 21100 | 21150 | 21050 | 568 |
| 298 | 20230628 | 143100 | 4903290250 | 21100 | 21100 | 21100 | 21100 | 483 |
| 299 | 20230628 | 143000 | 4893098950 | 21100 | 21150 | 21150 | 21100 | 223 |
| 300 | 20230628 | 142900 | 4888392150 | 21100 | 21150 | 21150 | 21050 | 592 |
| 301 | 20230628 | 142800 | 4875893200 | 21150 | 21100 | 21150 | 21100 | 663 |
| 302 | 20230628 | 142700 | 4861889500 | 21100 | 21150 | 21150 | 21050 | 658 |
| 303 | 20230628 | 142600 | 4848003150 | 21150 | 21150 | 21150 | 21050 | 585 |
| 304 | 20230628 | 142500 | 4835640950 | 21150 | 21150 | 21200 | 21100 | 494 |
| 305 | 20230628 | 142400 | 4825193000 | 21150 | 21150 | 21200 | 21150 | 206 |
| 306 | 20230628 | 142300 | 4820833750 | 21150 | 21100 | 21200 | 21050 | 968 |
| 307 | 20230628 | 142200 | 4800386900 | 21150 | 21150 | 21150 | 21050 | 187 |
| 308 | 20230628 | 142100 | 4796436250 | 21100 | 21100 | 21200 | 21050 | 727 |
| 309 | 20230628 | 142000 | 4781072900 | 21050 | 21100 | 21100 | 21050 | 541 |
| 310 | 20230628 | 141900 | 4769672150 | 21100 | 21150 | 21150 | 21100 | 329 |
| 311 | 20230628 | 141800 | 4762729000 | 21100 | 21100 | 21100 | 21100 | 344 |
| 312 | 20230628 | 141700 | 4755470600 | 21100 | 21100 | 21100 | 21100 | 292 |
| 313 | 20230628 | 141600 | 4749309400 | 21050 | 21100 | 21150 | 21050 | 307 |
| 314 | 20230628 | 141500 | 4742830650 | 21150 | 21150 | 21200 | 21100 | 630 |
| 315 | 20230628 | 141400 | 4729522900 | 21150 | 21100 | 21150 | 21100 | 425 |
| 316 | 20230628 | 141300 | 4720537550 | 21050 | 21000 | 21100 | 21000 | 844 |
| 317 | 20230628 | 141200 | 4702770600 | 21000 | 21050 | 21100 | 21000 | 505 |
| 318 | 20230628 | 141100 | 4692138700 | 21050 | 21000 | 21100 | 21000 | 195 |
| 319 | 20230628 | 141000 | 4688038700 | 21000 | 21000 | 21050 | 21000 | 904 |
| 320 | 20230628 | 140900 | 4669031250 | 21100 | 21050 | 21150 | 21000 | 1009 |
| 321 | 20230628 | 140800 | 4647773500 | 21100 | 21000 | 21100 | 21000 | 427 |
| 322 | 20230628 | 140700 | 4638785400 | 21000 | 21000 | 21150 | 21000 | 1362 |
| 323 | 20230628 | 140600 | 4610075750 | 21000 | 21000 | 21100 | 20950 | 716 |
| 324 | 20230628 | 140500 | 4595036300 | 21050 | 21000 | 21100 | 20950 | 456 |
| 325 | 20230628 | 140400 | 4585449200 | 21000 | 21000 | 21100 | 20950 | 1156 |
| 326 | 20230628 | 140300 | 4561168350 | 21000 | 21000 | 21000 | 20950 | 682 |
| 327 | 20230628 | 140200 | 4546856100 | 21000 | 21000 | 21050 | 20950 | 602 |
| 328 | 20230628 | 140100 | 4534218500 | 20950 | 21000 | 21050 | 20950 | 1238 |
| 329 | 20230628 | 140000 | 4508230650 | 21050 | 21000 | 21050 | 20950 | 701 |
| 330 | 20230628 | 135900 | 4493516800 | 21000 | 21000 | 21000 | 20950 | 502 |
| 331 | 20230628 | 135800 | 4482981500 | 21000 | 20950 | 21000 | 20950 | 756 |
| 332 | 20230628 | 135700 | 4467136750 | 21000 | 20950 | 21050 | 20950 | 447 |
| 333 | 20230628 | 135600 | 4457746000 | 20950 | 21000 | 21000 | 20950 | 683 |
| 334 | 20230628 | 135500 | 4443416100 | 21000 | 20950 | 21000 | 20950 | 612 |
| 335 | 20230628 | 135400 | 4430583350 | 21000 | 21000 | 21050 | 21000 | 935 |
| 336 | 20230628 | 135300 | 4410943200 | 20950 | 21000 | 21050 | 20950 | 900 |
| 337 | 20230628 | 135200 | 4392072100 | 21000 | 21000 | 21000 | 20950 | 550 |
| 338 | 20230628 | 135100 | 4380538450 | 21000 | 20950 | 21000 | 20950 | 804 |
| 339 | 20230628 | 135000 | 4363662100 | 20950 | 20950 | 21000 | 20950 | 1089 |
| 340 | 20230628 | 134900 | 4340835950 | 20950 | 20950 | 21000 | 20950 | 597 |
| 341 | 20230628 | 134800 | 4328321950 | 20950 | 21000 | 21000 | 20950 | 795 |
| 342 | 20230628 | 134700 | 4311629350 | 21000 | 20950 | 21000 | 20950 | 445 |
| 343 | 20230628 | 134600 | 4302296200 | 20950 | 21000 | 21000 | 20950 | 592 |
| 344 | 20230628 | 134500 | 4289876000 | 20950 | 20950 | 21050 | 20950 | 508 |
| 345 | 20230628 | 134400 | 4279222400 | 21000 | 20950 | 21050 | 20950 | 841 |
| 346 | 20230628 | 134300 | 4261587400 | 20950 | 21000 | 21000 | 20950 | 518 |
| 347 | 20230628 | 134200 | 4250716250 | 20950 | 20950 | 21050 | 20950 | 1037 |
| 348 | 20230628 | 134100 | 4228964200 | 21050 | 21000 | 21050 | 20950 | 855 |
| 349 | 20230628 | 134000 | 4211002800 | 21000 | 21000 | 21050 | 21000 | 957 |
| 350 | 20230628 | 133900 | 4190894350 | 21050 | 21000 | 21050 | 21000 | 904 |
| 351 | 20230628 | 133800 | 4171904350 | 21050 | 21000 | 21050 | 21000 | 1246 |
| 352 | 20230628 | 133700 | 4145723400 | 21000 | 21000 | 21050 | 21000 | 363 |
| 353 | 20230628 | 133600 | 4138099200 | 21000 | 20950 | 21050 | 20950 | 980 |
| 354 | 20230628 | 133500 | 4117516400 | 20950 | 21000 | 21000 | 20950 | 481 |
| 355 | 20230628 | 133400 | 4107432700 | 20950 | 20950 | 21000 | 20950 | 585 |
| 356 | 20230628 | 133300 | 4095165950 | 20950 | 21000 | 21050 | 20950 | 647 |
| 357 | 20230628 | 133200 | 4081598200 | 21000 | 20950 | 21050 | 20950 | 584 |
| 358 | 20230628 | 133100 | 4069345050 | 21000 | 21050 | 21100 | 20950 | 1297 |
| 359 | 20230628 | 133000 | 4042104200 | 21050 | 21000 | 21050 | 21000 | 676 |
| 360 | 20230628 | 132900 | 4027899850 | 21000 | 21000 | 21050 | 21000 | 576 |
| 361 | 20230628 | 132800 | 4015801250 | 21000 | 21000 | 21050 | 21000 | 179 |
| 362 | 20230628 | 132700 | 4012038700 | 21000 | 21000 | 21050 | 21000 | 1362 |
| 363 | 20230628 | 132600 | 3983427050 | 21000 | 21050 | 21050 | 21000 | 351 |
| 364 | 20230628 | 132500 | 3976039450 | 21000 | 21050 | 21050 | 21000 | 316 |
| 365 | 20230628 | 132400 | 3969391250 | 21000 | 21000 | 21050 | 21000 | 688 |
| 366 | 20230628 | 132300 | 3954935050 | 21000 | 21050 | 21100 | 21000 | 449 |
| 367 | 20230628 | 132200 | 3945488500 | 21050 | 21050 | 21100 | 21000 | 1658 |
| 368 | 20230628 | 132100 | 3910590550 | 21050 | 21050 | 21100 | 21050 | 393 |
| 369 | 20230628 | 132000 | 3902315550 | 21050 | 21050 | 21100 | 21050 | 487 |
| 370 | 20230628 | 131900 | 3892059350 | 21050 | 21100 | 21100 | 21050 | 637 |
| 371 | 20230628 | 131800 | 3878635800 | 21050 | 21050 | 21100 | 21050 | 410 |
| 372 | 20230628 | 131700 | 3870002550 | 21050 | 21050 | 21100 | 21050 | 912 |
| 373 | 20230628 | 131600 | 3850795250 | 21050 | 21050 | 21050 | 21050 | 234 |
| 374 | 20230628 | 131500 | 3845869550 | 21050 | 21050 | 21100 | 21050 | 302 |
| 375 | 20230628 | 131400 | 3839509900 | 21050 | 21050 | 21050 | 21050 | 555 |
| 376 | 20230628 | 131300 | 3827827150 | 21050 | 21050 | 21100 | 21050 | 754 |
| 377 | 20230628 | 131200 | 3811951350 | 21050 | 21050 | 21100 | 21050 | 506 |
| 378 | 20230628 | 131100 | 3801296650 | 21100 | 21050 | 21100 | 21050 | 471 |
| 379 | 20230628 | 131000 | 3791381850 | 21050 | 21050 | 21100 | 21050 | 460 |
| 380 | 20230628 | 130900 | 3781694850 | 21100 | 21050 | 21150 | 21050 | 462 |
| 381 | 20230628 | 130800 | 3771951250 | 21250 | 21050 | 21250 | 21050 | 1993 |
| 382 | 20230628 | 130700 | 3729671550 | 21050 | 21050 | 21200 | 21050 | 2083 |
| 383 | 20230628 | 130600 | 3685651100 | 21050 | 21050 | 21050 | 21050 | 316 |
| 384 | 20230628 | 130500 | 3678999300 | 21100 | 21150 | 21150 | 21050 | 288 |
| 385 | 20230628 | 130400 | 3672934000 | 21050 | 21050 | 21100 | 21050 | 31 |
| 386 | 20230628 | 130300 | 3672280100 | 21100 | 21050 | 21150 | 21050 | 446 |
| 387 | 20230628 | 130200 | 3662847900 | 21100 | 21050 | 21100 | 21050 | 388 |
| 388 | 20230628 | 130100 | 3654677750 | 21100 | 21050 | 21100 | 21050 | 292 |
| 389 | 20230628 | 130000 | 3648518050 | 21100 | 21100 | 21100 | 21100 | 215 |
| 390 | 20230628 | 125900 | 3643981550 | 21150 | 21150 | 21150 | 21050 | 727 |
| 391 | 20230628 | 125800 | 3628629250 | 21050 | 21150 | 21250 | 21050 | 2108 |
| 392 | 20230628 | 125700 | 3583987700 | 21050 | 21050 | 21150 | 21050 | 915 |
| 393 | 20230628 | 125600 | 3564685450 | 21100 | 21100 | 21100 | 21050 | 226 |
| 394 | 20230628 | 125500 | 3559925300 | 21050 | 21050 | 21050 | 21050 | 157 |
| 395 | 20230628 | 125400 | 3556620450 | 21050 | 21000 | 21100 | 21000 | 136 |
| 396 | 20230628 | 125300 | 3553753250 | 21050 | 21050 | 21100 | 21050 | 388 |
| 397 | 20230628 | 125200 | 3545582900 | 21050 | 21050 | 21050 | 21050 | 3 |
| 398 | 20230628 | 125100 | 3545519750 | 21050 | 21100 | 21100 | 21050 | 120 |
| 399 | 20230628 | 125000 | 3542990450 | 21050 | 21050 | 21100 | 21050 | 220 |
| 400 | 20230628 | 124900 | 3538357350 | 21050 | 21050 | 21100 | 21050 | 137 |
| 401 | 20230628 | 124800 | 3535469200 | 21050 | 21100 | 21100 | 21050 | 41 |
| 402 | 20230628 | 124700 | 3534604650 | 21100 | 21050 | 21100 | 21050 | 326 |
| 403 | 20230628 | 124600 | 3527740100 | 21050 | 21050 | 21100 | 21000 | 1446 |
| 404 | 20230628 | 124500 | 3497299350 | 21000 | 21000 | 21050 | 21000 | 51 |
| 405 | 20230628 | 124400 | 3496228100 | 21000 | 21000 | 21000 | 21000 | 168 |
| 406 | 20230628 | 124300 | 3492700100 | 21000 | 21000 | 21050 | 21000 | 63 |
| 407 | 20230628 | 124200 | 3491376550 | 21000 | 21000 | 21000 | 21000 | 111 |
| 408 | 20230628 | 124100 | 3489045550 | 21000 | 21050 | 21050 | 21000 | 174 |
| 409 | 20230628 | 124000 | 3485391300 | 21000 | 21050 | 21050 | 21000 | 450 |
| 410 | 20230628 | 123900 | 3475930250 | 21100 | 21100 | 21100 | 21050 | 140 |
| 411 | 20230628 | 123800 | 3472982950 | 21050 | 21050 | 21050 | 21050 | 38 |
| 412 | 20230628 | 123700 | 3472183050 | 21050 | 21050 | 21050 | 21050 | 212 |
| 413 | 20230628 | 123600 | 3467720450 | 21050 | 21050 | 21050 | 21050 | 76 |
| 414 | 20230628 | 123500 | 3466120650 | 21050 | 21050 | 21050 | 21000 | 266 |
| 415 | 20230628 | 123400 | 3460523750 | 21000 | 21000 | 21050 | 21000 | 541 |
| 416 | 20230628 | 123300 | 3449162700 | 21000 | 21000 | 21000 | 21000 | 48 |
| 417 | 20230628 | 123200 | 3448154700 | 21000 | 21050 | 21050 | 21000 | 6 |
| 418 | 20230628 | 123100 | 3448028600 | 21050 | 21000 | 21050 | 21000 | 289 |
| 419 | 20230628 | 123000 | 3441954300 | 21000 | 21000 | 21050 | 21000 | 999 |
| 420 | 20230628 | 122900 | 3420966500 | 21000 | 21000 | 21000 | 20950 | 315 |
| 421 | 20230628 | 122800 | 3414351550 | 21000 | 21050 | 21050 | 21000 | 271 |
| 422 | 20230628 | 122700 | 3408656850 | 21000 | 21050 | 21050 | 21000 | 82 |
| 423 | 20230628 | 122600 | 3406934600 | 21100 | 21000 | 21100 | 21000 | 9 |
| 424 | 20230628 | 122500 | 3406745400 | 20950 | 21000 | 21050 | 20950 | 732 |
| 425 | 20230628 | 122400 | 3391381100 | 20950 | 20950 | 21000 | 20950 | 906 |
| 426 | 20230628 | 122300 | 3372370350 | 20950 | 21000 | 21000 | 20950 | 907 |
| 427 | 20230628 | 122200 | 3353330750 | 21000 | 21050 | 21050 | 21000 | 248 |
| 428 | 20230628 | 122100 | 3348122700 | 21000 | 21000 | 21050 | 21000 | 185 |
| 429 | 20230628 | 122000 | 3344230900 | 21000 | 21000 | 21000 | 20950 | 348 |
| 430 | 20230628 | 121900 | 3336923100 | 21000 | 20950 | 21000 | 20950 | 214 |
| 431 | 20230628 | 121800 | 3332438900 | 20950 | 20950 | 20950 | 20950 | 9 |
| 432 | 20230628 | 121700 | 3332250350 | 20950 | 20950 | 21000 | 20950 | 206 |
| 433 | 20230628 | 121600 | 3327932250 | 21000 | 21050 | 21050 | 20950 | 12815 |
| 434 | 20230628 | 121500 | 3058745100 | 21050 | 21050 | 21050 | 21050 | 50 |
| 435 | 20230628 | 121400 | 3057692600 | 21050 | 21050 | 21050 | 21050 | 492 |
| 436 | 20230628 | 121300 | 3047336000 | 21100 | 21050 | 21100 | 21050 | 226 |
| 437 | 20230628 | 121200 | 3042577700 | 21050 | 21050 | 21100 | 21050 | 87 |
| 438 | 20230628 | 121100 | 3040744100 | 21050 | 21050 | 21050 | 21050 | 140 |
| 439 | 20230628 | 121000 | 3037797100 | 21050 | 21050 | 21050 | 21050 | 276 |
| 440 | 20230628 | 120900 | 3031987300 | 21050 | 21100 | 21100 | 21050 | 125 |
| 441 | 20230628 | 120800 | 3029349900 | 21100 | 21150 | 21150 | 21100 | 86 |
| 442 | 20230628 | 120700 | 3027533050 | 21100 | 21100 | 21100 | 21100 | 200 |
| 443 | 20230628 | 120600 | 3023313050 | 21100 | 21100 | 21100 | 21100 | 181 |
| 444 | 20230628 | 120500 | 3019493950 | 21100 | 21100 | 21150 | 21100 | 27 |
| 445 | 20230628 | 120400 | 3018924200 | 21100 | 21100 | 21100 | 21100 | 172 |
| 446 | 20230628 | 120300 | 3015295000 | 21100 | 21050 | 21100 | 21050 | 561 |
| 447 | 20230628 | 120200 | 3003477200 | 21050 | 21100 | 21150 | 21050 | 81 |
| 448 | 20230628 | 120100 | 3001768650 | 21100 | 21100 | 21150 | 21100 | 6 |
| 449 | 20230628 | 120000 | 3001642000 | 21100 | 21150 | 21150 | 21050 | 1652 |
| 450 | 20230628 | 115900 | 2966774650 | 21150 | 21150 | 21150 | 21150 | 12 |
| 451 | 20230628 | 115800 | 2966520850 | 21150 | 21150 | 21200 | 21150 | 653 |
| 452 | 20230628 | 115700 | 2952709450 | 21150 | 21150 | 21150 | 21100 | 354 |
| 453 | 20230628 | 115600 | 2945234000 | 21100 | 21100 | 21100 | 21100 | 62 |
| 454 | 20230628 | 115500 | 2943925800 | 21150 | 21100 | 21150 | 21100 | 146 |
| 455 | 20230628 | 115400 | 2940840900 | 21100 | 21100 | 21100 | 21100 | 232 |
| 456 | 20230628 | 115300 | 2935945700 | 21150 | 21150 | 21150 | 21150 | 400 |
| 457 | 20230628 | 115200 | 2927485700 | 21100 | 21100 | 21150 | 21100 | 99 |
| 458 | 20230628 | 115100 | 2925396600 | 21100 | 21100 | 21150 | 21100 | 313 |
| 459 | 20230628 | 115000 | 2918787450 | 21150 | 21100 | 21150 | 21100 | 203 |
| 460 | 20230628 | 114900 | 2914495850 | 21150 | 21150 | 21150 | 21100 | 309 |
| 461 | 20230628 | 114800 | 2907970900 | 21100 | 21150 | 21150 | 21100 | 252 |
| 462 | 20230628 | 114700 | 2902653450 | 21100 | 21150 | 21150 | 21100 | 244 |
| 463 | 20230628 | 114600 | 2897495500 | 21100 | 21150 | 21150 | 21100 | 88 |
| 464 | 20230628 | 114500 | 2895637450 | 21100 | 21150 | 21150 | 21100 | 414 |
| 465 | 20230628 | 114400 | 2886882200 | 21100 | 21100 | 21150 | 21100 | 878 |
| 466 | 20230628 | 114300 | 2868352550 | 21100 | 21050 | 21100 | 21050 | 230 |
| 467 | 20230628 | 114200 | 2863506200 | 21100 | 21050 | 21100 | 21050 | 321 |
| 468 | 20230628 | 114100 | 2856749100 | 21050 | 21050 | 21100 | 21050 | 101 |
| 469 | 20230628 | 114000 | 2854620400 | 21050 | 21050 | 21050 | 21050 | 51 |
| 470 | 20230628 | 113900 | 2853546850 | 21050 | 21100 | 21100 | 21050 | 271 |
| 471 | 20230628 | 113800 | 2847841800 | 21100 | 21050 | 21100 | 21050 | 138 |
| 472 | 20230628 | 113700 | 2844933200 | 21050 | 21100 | 21100 | 21050 | 160 |
| 473 | 20230628 | 113600 | 2841559300 | 21100 | 21050 | 21100 | 21050 | 332 |
| 474 | 20230628 | 113500 | 2834566350 | 21050 | 21050 | 21100 | 21050 | 358 |
| 475 | 20230628 | 113400 | 2827029650 | 21100 | 21050 | 21100 | 21050 | 115 |
| 476 | 20230628 | 113300 | 2824608650 | 21050 | 21100 | 21100 | 21050 | 255 |
| 477 | 20230628 | 113200 | 2819239900 | 21050 | 21050 | 21050 | 21050 | 122 |
| 478 | 20230628 | 113100 | 2816671800 | 21050 | 21000 | 21100 | 21000 | 137 |
| 479 | 20230628 | 113000 | 2813788050 | 21050 | 21050 | 21050 | 21000 | 199 |
| 480 | 20230628 | 112900 | 2809602250 | 21050 | 21050 | 21100 | 21050 | 186 |
| 481 | 20230628 | 112800 | 2805686900 | 21050 | 21050 | 21100 | 21050 | 325 |
| 482 | 20230628 | 112700 | 2798835650 | 21050 | 21050 | 21100 | 21050 | 63 |
| 483 | 20230628 | 112600 | 2797509250 | 21050 | 21000 | 21050 | 21000 | 483 |
| 484 | 20230628 | 112500 | 2787364500 | 21000 | 21050 | 21100 | 21000 | 552 |
| 485 | 20230628 | 112400 | 2775766750 | 21050 | 21050 | 21050 | 21000 | 554 |
| 486 | 20230628 | 112300 | 2764108150 | 21000 | 21000 | 21050 | 21000 | 173 |
| 487 | 20230628 | 112200 | 2760474150 | 21050 | 21000 | 21050 | 21000 | 322 |
| 488 | 20230628 | 112100 | 2753699750 | 21000 | 21000 | 21050 | 21000 | 421 |
| 489 | 20230628 | 112000 | 2744858700 | 21000 | 21050 | 21050 | 21000 | 1374 |
| 490 | 20230628 | 111900 | 2715959650 | 21050 | 21050 | 21050 | 21050 | 95 |
| 491 | 20230628 | 111800 | 2713959900 | 21050 | 21050 | 21050 | 21050 | 49 |
| 492 | 20230628 | 111700 | 2712928450 | 21050 | 21050 | 21050 | 21050 | 205 |
| 493 | 20230628 | 111600 | 2708613200 | 21050 | 21100 | 21100 | 21050 | 2633 |
| 494 | 20230628 | 111500 | 2653171750 | 21100 | 21100 | 21150 | 21050 | 716 |
| 495 | 20230628 | 111400 | 2638094450 | 21050 | 21100 | 21100 | 21050 | 387 |
| 496 | 20230628 | 111300 | 2629944450 | 21050 | 21100 | 21100 | 21050 | 45 |
| 497 | 20230628 | 111200 | 2628997100 | 21050 | 21100 | 21100 | 21050 | 300 |
| 498 | 20230628 | 111100 | 2622669550 | 21050 | 21050 | 21050 | 21050 | 250 |
| 499 | 20230628 | 111000 | 2617407050 | 21050 | 21050 | 21100 | 21050 | 36 |
| 500 | 20230628 | 110900 | 2616649150 | 21050 | 21050 | 21100 | 21050 | 416 |
| 501 | 20230628 | 110800 | 2607887100 | 21100 | 21050 | 21100 | 21050 | 285 |
| 502 | 20230628 | 110700 | 2601885600 | 21100 | 21100 | 21100 | 21050 | 86 |
| 503 | 20230628 | 110600 | 2600074650 | 21100 | 21100 | 21100 | 21050 | 590 |
| 504 | 20230628 | 110500 | 2587625700 | 21050 | 21050 | 21050 | 21050 | 248 |
| 505 | 20230628 | 110400 | 2582405300 | 21050 | 21050 | 21050 | 21050 | 49 |
| 506 | 20230628 | 110300 | 2581373850 | 21050 | 21100 | 21100 | 21050 | 148 |
| 507 | 20230628 | 110200 | 2578253350 | 21100 | 21100 | 21100 | 21100 | 230 |
| 508 | 20230628 | 110100 | 2573400350 | 21100 | 21100 | 21100 | 21100 | 146 |
| 509 | 20230628 | 110000 | 2570319750 | 21100 | 21150 | 21150 | 21050 | 91 |
| 510 | 20230628 | 105900 | 2568396400 | 21050 | 21100 | 21150 | 21050 | 422 |
| 511 | 20230628 | 105800 | 2559493200 | 21100 | 21100 | 21100 | 21050 | 235 |
| 512 | 20230628 | 105700 | 2554535450 | 21100 | 21100 | 21100 | 21050 | 686 |
| 513 | 20230628 | 105600 | 2540062400 | 21100 | 21050 | 21100 | 21050 | 734 |
| 514 | 20230628 | 105500 | 2524585950 | 21050 | 21050 | 21100 | 21050 | 142 |
| 515 | 20230628 | 105400 | 2521593600 | 21100 | 21050 | 21100 | 21050 | 305 |
| 516 | 20230628 | 105300 | 2515170150 | 21100 | 21050 | 21100 | 21050 | 570 |
| 517 | 20230628 | 105200 | 2503158700 | 21050 | 21050 | 21100 | 21050 | 168 |
| 518 | 20230628 | 105100 | 2499622250 | 21050 | 21050 | 21050 | 21050 | 311 |
| 519 | 20230628 | 105000 | 2493075700 | 21050 | 21050 | 21100 | 21050 | 671 |
| 520 | 20230628 | 104900 | 2478948100 | 21050 | 21050 | 21100 | 21050 | 949 |
| 521 | 20230628 | 104800 | 2458966100 | 21050 | 21050 | 21100 | 21050 | 434 |
| 522 | 20230628 | 104700 | 2449823650 | 21050 | 21050 | 21100 | 21050 | 368 |
| 523 | 20230628 | 104600 | 2442067500 | 21100 | 21050 | 21100 | 21050 | 408 |
| 524 | 20230628 | 104500 | 2433474250 | 21100 | 21100 | 21100 | 21050 | 405 |
| 525 | 20230628 | 104400 | 2424940100 | 21050 | 21050 | 21100 | 21050 | 464 |
| 526 | 20230628 | 104300 | 2415157950 | 21050 | 21050 | 21050 | 21000 | 896 |
| 527 | 20230628 | 104200 | 2396310300 | 21050 | 21000 | 21050 | 21000 | 883 |
| 528 | 20230628 | 104100 | 2377759250 | 21000 | 21000 | 21050 | 21000 | 382 |
| 529 | 20230628 | 104000 | 2369736250 | 21000 | 21050 | 21050 | 21000 | 1178 |
| 530 | 20230628 | 103900 | 2344959950 | 21100 | 21050 | 21150 | 21050 | 1734 |
| 531 | 20230628 | 103800 | 2308407050 | 21050 | 21000 | 21100 | 21000 | 1200 |
| 532 | 20230628 | 103700 | 2283123700 | 21000 | 21050 | 21100 | 21000 | 6894 |
| 533 | 20230628 | 103600 | 2138246600 | 21050 | 21050 | 21100 | 21050 | 2436 |
| 534 | 20230628 | 103500 | 2086968700 | 21050 | 21150 | 21150 | 21050 | 4250 |
| 535 | 20230628 | 103400 | 1997284700 | 21150 | 21150 | 21200 | 21150 | 575 |
| 536 | 20230628 | 103300 | 1985123150 | 21150 | 21200 | 21200 | 21150 | 6249 |
| 537 | 20230628 | 103200 | 1852881200 | 21200 | 21200 | 21250 | 21200 | 267 |
| 538 | 20230628 | 103100 | 1847220200 | 21200 | 21150 | 21200 | 21150 | 1549 |
| 539 | 20230628 | 103000 | 1814384150 | 21200 | 21300 | 21300 | 21150 | 8846 |
| 540 | 20230628 | 102900 | 1626455500 | 21300 | 21300 | 21300 | 21300 | 368 |
| 541 | 20230628 | 102800 | 1618617100 | 21300 | 21300 | 21350 | 21300 | 476 |
| 542 | 20230628 | 102700 | 1608475700 | 21350 | 21300 | 21350 | 21300 | 168 |
| 543 | 20230628 | 102600 | 1604893950 | 21350 | 21300 | 21350 | 21300 | 270 |
| 544 | 20230628 | 102500 | 1599139450 | 21350 | 21300 | 21350 | 21300 | 429 |
| 545 | 20230628 | 102400 | 1589994900 | 21300 | 21300 | 21350 | 21300 | 255 |
| 546 | 20230628 | 102300 | 1584557650 | 21350 | 21350 | 21350 | 21300 | 244 |
| 547 | 20230628 | 102200 | 1579352950 | 21300 | 21300 | 21350 | 21300 | 271 |
| 548 | 20230628 | 102100 | 1573578250 | 21300 | 21300 | 21300 | 21300 | 97 |
| 549 | 20230628 | 102000 | 1571512150 | 21300 | 21350 | 21350 | 21300 | 219 |
| 550 | 20230628 | 101900 | 1566847350 | 21300 | 21300 | 21300 | 21300 | 276 |
| 551 | 20230628 | 101800 | 1560968550 | 21300 | 21350 | 21400 | 21300 | 371 |
| 552 | 20230628 | 101700 | 1553049200 | 21350 | 21400 | 21400 | 21350 | 223 |
| 553 | 20230628 | 101600 | 1548284450 | 21400 | 21300 | 21400 | 21300 | 303 |
| 554 | 20230628 | 101500 | 1541822850 | 21350 | 21350 | 21400 | 21300 | 236 |
| 555 | 20230628 | 101400 | 1536783900 | 21350 | 21350 | 21350 | 21300 | 117 |
| 556 | 20230628 | 101300 | 1534288550 | 21350 | 21350 | 21350 | 21300 | 132 |
| 557 | 20230628 | 101200 | 1531470800 | 21350 | 21300 | 21350 | 21300 | 319 |
| 558 | 20230628 | 101100 | 1524675200 | 21300 | 21350 | 21350 | 21300 | 166 |
| 559 | 20230628 | 101000 | 1521139350 | 21300 | 21300 | 21350 | 21300 | 113 |
| 560 | 20230628 | 100900 | 1518732100 | 21300 | 21300 | 21350 | 21300 | 432 |
| 561 | 20230628 | 100800 | 1509519450 | 21300 | 21350 | 21350 | 21300 | 4352 |
| 562 | 20230628 | 100700 | 1416718350 | 21350 | 21400 | 21400 | 21350 | 1015 |
| 563 | 20230628 | 100600 | 1395040000 | 21450 | 21400 | 21450 | 21350 | 3959 |
| 564 | 20230628 | 100500 | 1310318850 | 21400 | 21400 | 21400 | 21400 | 308 |
| 565 | 20230628 | 100400 | 1303727650 | 21450 | 21450 | 21500 | 21400 | 4551 |
| 566 | 20230628 | 100300 | 1206247400 | 21500 | 21500 | 21500 | 21450 | 392 |
| 567 | 20230628 | 100200 | 1197835350 | 21450 | 21500 | 21500 | 21450 | 117 |
| 568 | 20230628 | 100100 | 1195321600 | 21500 | 21500 | 21500 | 21450 | 117 |
| 569 | 20230628 | 100000 | 1192807700 | 21500 | 21450 | 21500 | 21450 | 521 |
| 570 | 20230628 | 095900 | 1181626450 | 21500 | 21500 | 21500 | 21450 | 234 |
| 571 | 20230628 | 095800 | 1176600550 | 21450 | 21450 | 21500 | 21450 | 444 |
| 572 | 20230628 | 095700 | 1167069600 | 21500 | 21450 | 21500 | 21450 | 221 |
| 573 | 20230628 | 095600 | 1162325150 | 21500 | 21500 | 21500 | 21450 | 281 |
| 574 | 20230628 | 095500 | 1156286950 | 21500 | 21500 | 21500 | 21450 | 25 |
| 575 | 20230628 | 095400 | 1155749600 | 21450 | 21500 | 21550 | 21450 | 2858 |
| 576 | 20230628 | 095300 | 1094322450 | 21550 | 21500 | 21550 | 21500 | 61 |
| 577 | 20230628 | 095200 | 1093008050 | 21550 | 21550 | 21550 | 21550 | 477 |
| 578 | 20230628 | 095100 | 1082728700 | 21500 | 21550 | 21550 | 21500 | 448 |
| 579 | 20230628 | 095000 | 1073091450 | 21500 | 21550 | 21550 | 21500 | 486 |
| 580 | 20230628 | 094900 | 1062622150 | 21550 | 21550 | 21550 | 21500 | 149 |
| 581 | 20230628 | 094800 | 1059411550 | 21550 | 21500 | 21550 | 21450 | 967 |
| 582 | 20230628 | 094700 | 1038620850 | 21500 | 21450 | 21500 | 21450 | 152 |
| 583 | 20230628 | 094600 | 1035360400 | 21450 | 21500 | 21500 | 21450 | 265 |
| 584 | 20230628 | 094500 | 1029668300 | 21500 | 21450 | 21500 | 21450 | 5524 |
| 585 | 20230628 | 094400 | 911094100 | 21450 | 21400 | 21450 | 21400 | 1006 |
| 586 | 20230628 | 094300 | 889565650 | 21400 | 21400 | 21450 | 21400 | 137 |
| 587 | 20230628 | 094200 | 886632650 | 21450 | 21450 | 21450 | 21400 | 101 |
| 588 | 20230628 | 094100 | 884467200 | 21450 | 21400 | 21450 | 21400 | 87 |
| 589 | 20230628 | 094000 | 882605350 | 21400 | 21450 | 21450 | 21350 | 210 |
| 590 | 20230628 | 093900 | 878110150 | 21400 | 21400 | 21400 | 21400 | 442 |
| 591 | 20230628 | 093800 | 868651350 | 21450 | 21400 | 21450 | 21400 | 697 |
| 592 | 20230628 | 093700 | 853734100 | 21400 | 21400 | 21450 | 21400 | 52 |
| 593 | 20230628 | 093600 | 852620950 | 21400 | 21350 | 21400 | 21350 | 611 |
| 594 | 20230628 | 093500 | 839548050 | 21400 | 21350 | 21400 | 21300 | 574 |
| 595 | 20230628 | 093400 | 827294300 | 21350 | 21350 | 21350 | 21300 | 135 |
| 596 | 20230628 | 093300 | 824412800 | 21350 | 21300 | 21350 | 21300 | 643 |
| 597 | 20230628 | 093200 | 810716800 | 21350 | 21400 | 21400 | 21350 | 1596 |
| 598 | 20230628 | 093100 | 776639050 | 21400 | 21350 | 21400 | 21350 | 183 |
| 599 | 20230628 | 093000 | 772722950 | 21400 | 21400 | 21400 | 21400 | 141 |
| 600 | 20230628 | 092900 | 769705550 | 21400 | 21400 | 21400 | 21350 | 1313 |
| 601 | 20230628 | 092800 | 741607400 | 21400 | 21350 | 21400 | 21350 | 108 |
| 602 | 20230628 | 092700 | 739301500 | 21350 | 21300 | 21350 | 21300 | 923 |
| 603 | 20230628 | 092600 | 719600200 | 21300 | 21250 | 21300 | 21250 | 1364 |
| 604 | 20230628 | 092500 | 690547050 | 21300 | 21250 | 21300 | 21250 | 577 |
| 605 | 20230628 | 092400 | 678285750 | 21250 | 21250 | 21250 | 21250 | 131 |
| 606 | 20230628 | 092300 | 675502000 | 21250 | 21250 | 21250 | 21250 | 453 |
| 607 | 20230628 | 092200 | 665875750 | 21200 | 21250 | 21250 | 21200 | 837 |
| 608 | 20230628 | 092100 | 648089850 | 21200 | 21200 | 21250 | 21150 | 1865 |
| 609 | 20230628 | 092000 | 608576850 | 21200 | 21200 | 21250 | 21200 | 184 |
| 610 | 20230628 | 091900 | 604675450 | 21250 | 21250 | 21250 | 21250 | 53 |
| 611 | 20230628 | 091800 | 603549200 | 21250 | 21250 | 21250 | 21200 | 245 |
| 612 | 20230628 | 091700 | 598345000 | 21250 | 21300 | 21300 | 21250 | 278 |
| 613 | 20230628 | 091600 | 592437000 | 21300 | 21250 | 21300 | 21200 | 3144 |
| 614 | 20230628 | 091500 | 525669050 | 21250 | 21300 | 21300 | 21250 | 276 |
| 615 | 20230628 | 091400 | 519798900 | 21250 | 21300 | 21300 | 21250 | 294 |
| 616 | 20230628 | 091300 | 513537300 | 21300 | 21350 | 21350 | 21300 | 526 |
| 617 | 20230628 | 091200 | 502331300 | 21350 | 21350 | 21350 | 21300 | 765 |
| 618 | 20230628 | 091100 | 486003700 | 21350 | 21400 | 21400 | 21350 | 680 |
| 619 | 20230628 | 091000 | 471468200 | 21450 | 21500 | 21500 | 21400 | 634 |
| 620 | 20230628 | 090900 | 457870500 | 21500 | 21450 | 21500 | 21400 | 2617 |
| 621 | 20230628 | 090800 | 401722950 | 21450 | 21300 | 21450 | 21300 | 1948 |
| 622 | 20230628 | 090700 | 360036100 | 21300 | 21350 | 21400 | 21300 | 2287 |
| 623 | 20230628 | 090600 | 311208050 | 21400 | 21300 | 21400 | 21300 | 1682 |
| 624 | 20230628 | 090500 | 275281350 | 21300 | 21250 | 21350 | 21250 | 1745 |
| 625 | 20230628 | 090400 | 238142700 | 21200 | 21200 | 21200 | 21150 | 1166 |
| 626 | 20230628 | 090300 | 213451950 | 21150 | 21250 | 21250 | 21150 | 2360 |
| 627 | 20230628 | 090200 | 163413200 | 21250 | 21300 | 21300 | 21200 | 792 |
| 628 | 20230628 | 090100 | 146578500 | 21250 | 21400 | 21400 | 21200 | 1528 |
| 629 | 20230628 | 090000 | 114095300 | 21350 | 21400 | 21400 | 21250 | 5241 |