34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 192800 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 9267 |
| 3 | 20230628 | 192700 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 4 | 20230628 | 192600 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 5 | 20230628 | 192500 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 6 | 20230628 | 192400 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 7 | 20230628 | 192300 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 8 | 20230628 | 192200 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 9 | 20230628 | 192100 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 10 | 20230628 | 192000 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 11 | 20230628 | 191900 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 12 | 20230628 | 191800 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 13 | 20230628 | 191700 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 14 | 20230628 | 191600 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 15 | 20230628 | 191500 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 16 | 20230628 | 191400 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 17 | 20230628 | 191300 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 18 | 20230628 | 191200 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 19 | 20230628 | 191100 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 20 | 20230628 | 191000 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 21 | 20230628 | 190900 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 22 | 20230628 | 190800 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 23 | 20230628 | 190700 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 24 | 20230628 | 190600 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 25 | 20230628 | 190500 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 26 | 20230628 | 190400 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 27 | 20230628 | 190300 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 28 | 20230628 | 190200 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 29 | 20230628 | 190100 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 30 | 20230628 | 190000 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 31 | 20230628 | 185900 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 32 | 20230628 | 185800 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 9267 |
| 33 | 20230628 | 185700 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 34 | 20230628 | 185600 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 35 | 20230628 | 185500 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 36 | 20230628 | 185400 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 37 | 20230628 | 185300 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 38 | 20230628 | 185200 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 39 | 20230628 | 185100 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 40 | 20230628 | 185000 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 41 | 20230628 | 184900 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 42 | 20230628 | 184800 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 43 | 20230628 | 184700 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 44 | 20230628 | 184600 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 45 | 20230628 | 184500 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 46 | 20230628 | 184400 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 47 | 20230628 | 184300 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 48 | 20230628 | 184200 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 49 | 20230628 | 184100 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 50 | 20230628 | 184000 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 51 | 20230628 | 183900 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 52 | 20230628 | 183800 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 53 | 20230628 | 183700 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 54 | 20230628 | 183600 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 55 | 20230628 | 183500 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 56 | 20230628 | 183400 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 57 | 20230628 | 183300 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 58 | 20230628 | 183200 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 59 | 20230628 | 183100 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 60 | 20230628 | 183000 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 61 | 20230628 | 182900 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 62 | 20230628 | 182800 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 9267 |
| 63 | 20230628 | 182700 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 64 | 20230628 | 182600 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 65 | 20230628 | 182500 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 66 | 20230628 | 182400 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 67 | 20230628 | 182300 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 68 | 20230628 | 182200 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 69 | 20230628 | 182100 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 70 | 20230628 | 182000 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 71 | 20230628 | 181900 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 72 | 20230628 | 181800 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 73 | 20230628 | 181700 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 74 | 20230628 | 181600 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 75 | 20230628 | 181500 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 76 | 20230628 | 181400 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 77 | 20230628 | 181300 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 78 | 20230628 | 181200 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 79 | 20230628 | 181100 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 80 | 20230628 | 181000 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 81 | 20230628 | 180900 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 82 | 20230628 | 180800 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 83 | 20230628 | 180700 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 84 | 20230628 | 180600 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 85 | 20230628 | 180500 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 86 | 20230628 | 180400 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 87 | 20230628 | 180300 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 88 | 20230628 | 180200 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 89 | 20230628 | 180100 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 90 | 20230628 | 180000 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 91 | 20230628 | 175900 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 92 | 20230628 | 175800 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 9267 |
| 93 | 20230628 | 175700 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 94 | 20230628 | 175600 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 95 | 20230628 | 175500 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 96 | 20230628 | 175400 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 97 | 20230628 | 175300 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 98 | 20230628 | 175200 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 99 | 20230628 | 175100 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 100 | 20230628 | 175000 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 101 | 20230628 | 174900 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 102 | 20230628 | 174800 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 103 | 20230628 | 174700 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 104 | 20230628 | 174600 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 105 | 20230628 | 174500 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 106 | 20230628 | 174400 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 107 | 20230628 | 174300 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 108 | 20230628 | 174200 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 109 | 20230628 | 174100 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 110 | 20230628 | 174000 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 111 | 20230628 | 173900 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 112 | 20230628 | 173800 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 113 | 20230628 | 173700 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 114 | 20230628 | 173600 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 115 | 20230628 | 173500 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 116 | 20230628 | 173400 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 117 | 20230628 | 173300 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 118 | 20230628 | 173200 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 119 | 20230628 | 173100 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 120 | 20230628 | 173000 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 121 | 20230628 | 172900 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 122 | 20230628 | 172800 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 9267 |
| 123 | 20230628 | 172700 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 124 | 20230628 | 172600 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 125 | 20230628 | 172500 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 126 | 20230628 | 172400 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 127 | 20230628 | 172300 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 128 | 20230628 | 172200 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 129 | 20230628 | 172100 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 130 | 20230628 | 172000 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 131 | 20230628 | 171900 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 132 | 20230628 | 171800 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 133 | 20230628 | 171700 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 134 | 20230628 | 171600 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 135 | 20230628 | 171500 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 136 | 20230628 | 171400 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 137 | 20230628 | 171300 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 138 | 20230628 | 171200 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 139 | 20230628 | 171100 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 140 | 20230628 | 171000 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 141 | 20230628 | 170900 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 142 | 20230628 | 170800 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 143 | 20230628 | 170700 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 144 | 20230628 | 170600 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 145 | 20230628 | 170500 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 146 | 20230628 | 170400 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 147 | 20230628 | 170300 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 148 | 20230628 | 170200 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 149 | 20230628 | 170100 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 150 | 20230628 | 170000 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 151 | 20230628 | 165900 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 152 | 20230628 | 165800 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 9267 |
| 153 | 20230628 | 165700 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 154 | 20230628 | 165600 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 155 | 20230628 | 165500 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 156 | 20230628 | 165400 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 157 | 20230628 | 165300 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 158 | 20230628 | 165200 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 159 | 20230628 | 165100 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 160 | 20230628 | 165000 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 161 | 20230628 | 164900 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 162 | 20230628 | 164800 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 163 | 20230628 | 164700 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 164 | 20230628 | 164600 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 165 | 20230628 | 164500 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 166 | 20230628 | 164400 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 167 | 20230628 | 164300 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 168 | 20230628 | 164200 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 169 | 20230628 | 164100 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 170 | 20230628 | 164000 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 171 | 20230628 | 163900 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 172 | 20230628 | 163800 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 173 | 20230628 | 163700 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 174 | 20230628 | 163600 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 175 | 20230628 | 163500 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 176 | 20230628 | 163400 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 177 | 20230628 | 163300 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 178 | 20230628 | 163200 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 179 | 20230628 | 163100 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 180 | 20230628 | 163000 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 181 | 20230628 | 162900 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 182 | 20230628 | 162800 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 9267 |
| 183 | 20230628 | 162700 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 184 | 20230628 | 162600 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 185 | 20230628 | 162500 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 186 | 20230628 | 162400 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 187 | 20230628 | 162300 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 188 | 20230628 | 162200 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 189 | 20230628 | 162100 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 190 | 20230628 | 162000 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 191 | 20230628 | 161900 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 192 | 20230628 | 161800 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 193 | 20230628 | 161700 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 194 | 20230628 | 161600 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 195 | 20230628 | 161500 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 196 | 20230628 | 161400 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 197 | 20230628 | 161300 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 198 | 20230628 | 161200 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 199 | 20230628 | 161100 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 200 | 20230628 | 161000 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 201 | 20230628 | 160900 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 202 | 20230628 | 160800 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 203 | 20230628 | 160700 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 204 | 20230628 | 160600 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 205 | 20230628 | 160500 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 206 | 20230628 | 160400 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 207 | 20230628 | 160300 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 208 | 20230628 | 160200 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 209 | 20230628 | 160100 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 210 | 20230628 | 160000 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 211 | 20230628 | 155900 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 212 | 20230628 | 155800 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 9267 |
| 213 | 20230628 | 155700 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 214 | 20230628 | 155600 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 215 | 20230628 | 155500 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 216 | 20230628 | 155400 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 217 | 20230628 | 155300 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 218 | 20230628 | 155200 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 219 | 20230628 | 155100 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 220 | 20230628 | 155000 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 221 | 20230628 | 154900 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 222 | 20230628 | 154800 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 223 | 20230628 | 154700 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 224 | 20230628 | 154600 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 225 | 20230628 | 154500 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 226 | 20230628 | 154400 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 227 | 20230628 | 154300 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 228 | 20230628 | 154200 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 229 | 20230628 | 154100 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 230 | 20230628 | 154000 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 231 | 20230628 | 153900 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 232 | 20230628 | 153800 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 233 | 20230628 | 153700 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 234 | 20230628 | 153600 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 235 | 20230628 | 153500 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 236 | 20230628 | 153400 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 237 | 20230628 | 153300 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 238 | 20230628 | 153200 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 239 | 20230628 | 153100 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 240 | 20230628 | 153000 | 23031575650 | 48800 | 48800 | 48800 | 48800 | 9267 |
| 241 | 20230628 | 152900 | 22579346050 | 48950 | 48950 | 48950 | 48950 | 0 |
| 242 | 20230628 | 152800 | 22579346050 | 48950 | 48950 | 48950 | 48950 | 0 |
| 243 | 20230628 | 152700 | 22579346050 | 48950 | 48950 | 48950 | 48950 | 0 |
| 244 | 20230628 | 152600 | 22579346050 | 48950 | 48950 | 48950 | 48950 | 0 |
| 245 | 20230628 | 152500 | 22579346050 | 48950 | 48950 | 48950 | 48950 | 0 |
| 246 | 20230628 | 152400 | 22579346050 | 48950 | 48950 | 48950 | 48950 | 0 |
| 247 | 20230628 | 152300 | 22579346050 | 48950 | 48950 | 48950 | 48950 | 0 |
| 248 | 20230628 | 152200 | 22579346050 | 48950 | 48950 | 48950 | 48950 | 0 |
| 249 | 20230628 | 152100 | 22579346050 | 48950 | 48950 | 48950 | 48950 | 0 |
| 250 | 20230628 | 152000 | 22579346050 | 48950 | 48950 | 48950 | 48950 | 0 |
| 251 | 20230628 | 151900 | 22579346050 | 48950 | 48850 | 48950 | 48850 | 1602 |
| 252 | 20230628 | 151800 | 22501039150 | 48800 | 48800 | 48850 | 48800 | 1257 |
| 253 | 20230628 | 151700 | 22439657400 | 48800 | 48800 | 48850 | 48800 | 1466 |
| 254 | 20230628 | 151600 | 22368100950 | 48800 | 48650 | 48800 | 48650 | 6678 |
| 255 | 20230628 | 151500 | 22042809150 | 48650 | 48750 | 48750 | 48650 | 3456 |
| 256 | 20230628 | 151400 | 21874499250 | 48750 | 48800 | 48800 | 48700 | 4122 |
| 257 | 20230628 | 151300 | 21673545400 | 48800 | 48800 | 48800 | 48750 | 1237 |
| 258 | 20230628 | 151200 | 21613192800 | 48800 | 48800 | 48850 | 48800 | 3285 |
| 259 | 20230628 | 151100 | 21452855100 | 48800 | 48850 | 48900 | 48800 | 923 |
| 260 | 20230628 | 151000 | 21407776900 | 48850 | 48850 | 48850 | 48800 | 599 |
| 261 | 20230628 | 150900 | 21378529250 | 48800 | 48900 | 48900 | 48800 | 1646 |
| 262 | 20230628 | 150800 | 21298103750 | 48900 | 48850 | 48900 | 48850 | 140 |
| 263 | 20230628 | 150700 | 21291260450 | 48850 | 48900 | 48900 | 48850 | 1548 |
| 264 | 20230628 | 150600 | 21215604450 | 48850 | 48900 | 48950 | 48850 | 731 |
| 265 | 20230628 | 150500 | 21179858900 | 48900 | 48900 | 48950 | 48900 | 339 |
| 266 | 20230628 | 150400 | 21163280150 | 48900 | 48900 | 48950 | 48900 | 942 |
| 267 | 20230628 | 150300 | 21117204250 | 48950 | 48900 | 48950 | 48900 | 164 |
| 268 | 20230628 | 150200 | 21109181450 | 48900 | 48950 | 48950 | 48900 | 372 |
| 269 | 20230628 | 150100 | 21090975500 | 48950 | 48900 | 48950 | 48900 | 165 |
| 270 | 20230628 | 150000 | 21082899800 | 48950 | 48950 | 48950 | 48900 | 638 |
| 271 | 20230628 | 145900 | 21051683500 | 48950 | 49000 | 49000 | 48950 | 526 |
| 272 | 20230628 | 145800 | 21025912700 | 48950 | 48850 | 49000 | 48850 | 1834 |
| 273 | 20230628 | 145700 | 20936238550 | 48850 | 48850 | 48950 | 48800 | 420 |
| 274 | 20230628 | 145600 | 20915721550 | 48800 | 48850 | 48950 | 48800 | 5220 |
| 275 | 20230628 | 145500 | 20660888950 | 48850 | 48850 | 48900 | 48850 | 1808 |
| 276 | 20230628 | 145400 | 20572567650 | 48850 | 48900 | 48900 | 48850 | 660 |
| 277 | 20230628 | 145300 | 20540323800 | 48900 | 48900 | 48900 | 48850 | 405 |
| 278 | 20230628 | 145200 | 20520527450 | 48900 | 48850 | 48900 | 48850 | 189 |
| 279 | 20230628 | 145100 | 20511293300 | 48850 | 48950 | 48950 | 48850 | 1224 |
| 280 | 20230628 | 145000 | 20451440700 | 48900 | 48900 | 48950 | 48900 | 650 |
| 281 | 20230628 | 144900 | 20419655650 | 48950 | 48850 | 48950 | 48850 | 419 |
| 282 | 20230628 | 144800 | 20399167550 | 48850 | 48900 | 48900 | 48850 | 233 |
| 283 | 20230628 | 144700 | 20387775750 | 48900 | 48900 | 48900 | 48850 | 367 |
| 284 | 20230628 | 144600 | 20369831250 | 48900 | 48900 | 48950 | 48850 | 848 |
| 285 | 20230628 | 144500 | 20328365100 | 48950 | 48950 | 48950 | 48900 | 442 |
| 286 | 20230628 | 144400 | 20306745250 | 48950 | 48900 | 48950 | 48900 | 1284 |
| 287 | 20230628 | 144300 | 20243949100 | 48950 | 49000 | 49000 | 48950 | 1304 |
| 288 | 20230628 | 144200 | 20180115650 | 49000 | 49050 | 49050 | 48950 | 320 |
| 289 | 20230628 | 144100 | 20164435550 | 49000 | 49000 | 49050 | 48950 | 1678 |
| 290 | 20230628 | 144000 | 20082212450 | 49000 | 48950 | 49000 | 48950 | 362 |
| 291 | 20230628 | 143900 | 20064485000 | 49000 | 49000 | 49000 | 48950 | 106 |
| 292 | 20230628 | 143800 | 20059291500 | 48950 | 49000 | 49000 | 48950 | 392 |
| 293 | 20230628 | 143700 | 20040098300 | 49000 | 49000 | 49000 | 48950 | 97 |
| 294 | 20230628 | 143600 | 20035346300 | 49000 | 49000 | 49050 | 48950 | 747 |
| 295 | 20230628 | 143500 | 19998742500 | 48950 | 49000 | 49000 | 48950 | 1127 |
| 296 | 20230628 | 143400 | 19943522450 | 49000 | 49000 | 49000 | 48950 | 370 |
| 297 | 20230628 | 143300 | 19925398300 | 49000 | 49000 | 49000 | 48900 | 325 |
| 298 | 20230628 | 143200 | 19909474600 | 49000 | 49000 | 49000 | 48950 | 415 |
| 299 | 20230628 | 143100 | 19889156050 | 49000 | 48950 | 49100 | 48950 | 1209 |
| 300 | 20230628 | 143000 | 19829921150 | 48950 | 48950 | 48950 | 48950 | 215 |
| 301 | 20230628 | 142900 | 19819396900 | 48950 | 49000 | 49000 | 48950 | 72 |
| 302 | 20230628 | 142800 | 19815870900 | 49000 | 48900 | 49000 | 48850 | 1779 |
| 303 | 20230628 | 142700 | 19728743750 | 48900 | 48850 | 48900 | 48800 | 1096 |
| 304 | 20230628 | 142600 | 19675175850 | 48900 | 48850 | 48900 | 48800 | 1438 |
| 305 | 20230628 | 142500 | 19604883300 | 48850 | 48850 | 48850 | 48800 | 244 |
| 306 | 20230628 | 142400 | 19592966800 | 48800 | 48850 | 48850 | 48800 | 114 |
| 307 | 20230628 | 142300 | 19587403050 | 48850 | 48850 | 48850 | 48800 | 1257 |
| 308 | 20230628 | 142200 | 19526033450 | 48850 | 48800 | 48850 | 48800 | 288 |
| 309 | 20230628 | 142100 | 19511977100 | 48800 | 48800 | 48800 | 48800 | 236 |
| 310 | 20230628 | 142000 | 19500460300 | 48800 | 48850 | 48900 | 48800 | 1369 |
| 311 | 20230628 | 141900 | 19433643000 | 48850 | 48800 | 48850 | 48800 | 658 |
| 312 | 20230628 | 141800 | 19401517300 | 48750 | 48800 | 48800 | 48750 | 338 |
| 313 | 20230628 | 141700 | 19385024950 | 48800 | 48800 | 48850 | 48800 | 1171 |
| 314 | 20230628 | 141600 | 19327880000 | 48800 | 48950 | 48950 | 48800 | 6265 |
| 315 | 20230628 | 141500 | 19021990650 | 48900 | 48950 | 48950 | 48900 | 4537 |
| 316 | 20230628 | 141400 | 18800039400 | 48950 | 49000 | 49000 | 48950 | 74 |
| 317 | 20230628 | 141300 | 18796415700 | 49000 | 49000 | 49000 | 48950 | 140 |
| 318 | 20230628 | 141200 | 18789556350 | 49000 | 49000 | 49000 | 48950 | 18 |
| 319 | 20230628 | 141100 | 18788674450 | 48950 | 49000 | 49000 | 48950 | 73 |
| 320 | 20230628 | 141000 | 18785098350 | 49000 | 49000 | 49000 | 48950 | 150 |
| 321 | 20230628 | 140900 | 18777754950 | 49000 | 49050 | 49050 | 49000 | 672 |
| 322 | 20230628 | 140800 | 18744825150 | 49050 | 48950 | 49050 | 48900 | 2629 |
| 323 | 20230628 | 140700 | 18616055600 | 49000 | 48950 | 49000 | 48950 | 1129 |
| 324 | 20230628 | 140600 | 18560787900 | 48950 | 48900 | 49000 | 48900 | 593 |
| 325 | 20230628 | 140500 | 18531777750 | 48900 | 48900 | 48900 | 48900 | 652 |
| 326 | 20230628 | 140400 | 18499894950 | 48900 | 48950 | 48950 | 48900 | 3948 |
| 327 | 20230628 | 140300 | 18306816400 | 48950 | 48950 | 48950 | 48900 | 2111 |
| 328 | 20230628 | 140200 | 18203483400 | 49000 | 49000 | 49000 | 48950 | 248 |
| 329 | 20230628 | 140100 | 18191342250 | 49000 | 48900 | 49000 | 48900 | 435 |
| 330 | 20230628 | 140000 | 18170046800 | 48950 | 48900 | 48950 | 48850 | 620 |
| 331 | 20230628 | 135900 | 18139726400 | 48900 | 48900 | 48900 | 48850 | 2414 |
| 332 | 20230628 | 135800 | 18021785200 | 48900 | 49000 | 49000 | 48900 | 1404 |
| 333 | 20230628 | 135700 | 17953112750 | 48950 | 48900 | 48950 | 48900 | 645 |
| 334 | 20230628 | 135600 | 17921541400 | 48950 | 48950 | 48950 | 48900 | 1002 |
| 335 | 20230628 | 135500 | 17872541400 | 48950 | 48900 | 48950 | 48850 | 657 |
| 336 | 20230628 | 135400 | 17840416500 | 48950 | 48900 | 48950 | 48850 | 1333 |
| 337 | 20230628 | 135300 | 17775232850 | 48900 | 48900 | 48950 | 48850 | 2215 |
| 338 | 20230628 | 135200 | 17666966450 | 48950 | 48950 | 48950 | 48900 | 1517 |
| 339 | 20230628 | 135100 | 17592774450 | 48950 | 49000 | 49000 | 48950 | 390 |
| 340 | 20230628 | 135000 | 17573682200 | 48950 | 49000 | 49000 | 48850 | 4880 |
| 341 | 20230628 | 134900 | 17334993150 | 49000 | 49000 | 49000 | 48950 | 1194 |
| 342 | 20230628 | 134800 | 17276489200 | 49000 | 49000 | 49000 | 48950 | 1093 |
| 343 | 20230628 | 134700 | 17222940100 | 48950 | 49050 | 49050 | 48950 | 8399 |
| 344 | 20230628 | 134600 | 16811576900 | 49050 | 49200 | 49200 | 49050 | 5892 |
| 345 | 20230628 | 134500 | 16522325250 | 49250 | 49200 | 49250 | 49200 | 999 |
| 346 | 20230628 | 134400 | 16473173000 | 49200 | 49200 | 49200 | 49150 | 46 |
| 347 | 20230628 | 134300 | 16470910150 | 49150 | 49150 | 49150 | 49150 | 158 |
| 348 | 20230628 | 134200 | 16463144450 | 49150 | 49150 | 49200 | 49150 | 1012 |
| 349 | 20230628 | 134100 | 16413402300 | 49150 | 49100 | 49150 | 49100 | 1971 |
| 350 | 20230628 | 134000 | 16316606550 | 49100 | 49050 | 49100 | 49050 | 78 |
| 351 | 20230628 | 133900 | 16312778350 | 49100 | 49100 | 49100 | 49050 | 1343 |
| 352 | 20230628 | 133800 | 16246881800 | 49100 | 49100 | 49150 | 49100 | 1518 |
| 353 | 20230628 | 133700 | 16172337950 | 49150 | 49150 | 49150 | 49150 | 887 |
| 354 | 20230628 | 133600 | 16128741900 | 49200 | 49200 | 49200 | 49150 | 1747 |
| 355 | 20230628 | 133500 | 16042794600 | 49250 | 49250 | 49300 | 49250 | 1019 |
| 356 | 20230628 | 133400 | 15992602950 | 49250 | 49250 | 49250 | 49250 | 489 |
| 357 | 20230628 | 133300 | 15968519700 | 49250 | 49300 | 49300 | 49250 | 95 |
| 358 | 20230628 | 133200 | 15963840600 | 49250 | 49300 | 49300 | 49250 | 210 |
| 359 | 20230628 | 133100 | 15953492650 | 49300 | 49300 | 49350 | 49300 | 526 |
| 360 | 20230628 | 133000 | 15927560400 | 49300 | 49350 | 49350 | 49300 | 158 |
| 361 | 20230628 | 132900 | 15919770450 | 49350 | 49300 | 49350 | 49300 | 204 |
| 362 | 20230628 | 132800 | 15909711900 | 49300 | 49350 | 49350 | 49300 | 28 |
| 363 | 20230628 | 132700 | 15908331100 | 49300 | 49300 | 49350 | 49300 | 179 |
| 364 | 20230628 | 132600 | 15899505550 | 49300 | 49300 | 49300 | 49250 | 347 |
| 365 | 20230628 | 132500 | 15882398850 | 49300 | 49250 | 49300 | 49250 | 52 |
| 366 | 20230628 | 132400 | 15879835750 | 49250 | 49300 | 49300 | 49250 | 474 |
| 367 | 20230628 | 132300 | 15856468750 | 49300 | 49300 | 49300 | 49250 | 1546 |
| 368 | 20230628 | 132200 | 15780321200 | 49300 | 49300 | 49300 | 49200 | 1380 |
| 369 | 20230628 | 132100 | 15712384950 | 49300 | 49300 | 49300 | 49250 | 277 |
| 370 | 20230628 | 132000 | 15698729250 | 49300 | 49250 | 49300 | 49250 | 215 |
| 371 | 20230628 | 131900 | 15688136650 | 49200 | 49150 | 49200 | 49150 | 1603 |
| 372 | 20230628 | 131800 | 15609289100 | 49150 | 49200 | 49250 | 49150 | 5417 |
| 373 | 20230628 | 131700 | 15342913750 | 49200 | 49400 | 49450 | 49100 | 14983 |
| 374 | 20230628 | 131600 | 14605289850 | 49450 | 49450 | 49450 | 49400 | 193 |
| 375 | 20230628 | 131500 | 14595746100 | 49450 | 49500 | 49550 | 49450 | 2583 |
| 376 | 20230628 | 131400 | 14467946850 | 49500 | 49550 | 49550 | 49500 | 12 |
| 377 | 20230628 | 131300 | 14467352650 | 49550 | 49550 | 49550 | 49550 | 138 |
| 378 | 20230628 | 131200 | 14460514750 | 49550 | 49600 | 49600 | 49500 | 410 |
| 379 | 20230628 | 131100 | 14440199950 | 49550 | 49550 | 49550 | 49550 | 372 |
| 380 | 20230628 | 131000 | 14421767350 | 49550 | 49550 | 49550 | 49500 | 70 |
| 381 | 20230628 | 130900 | 14418299500 | 49500 | 49550 | 49550 | 49500 | 125 |
| 382 | 20230628 | 130800 | 14412111600 | 49550 | 49550 | 49550 | 49500 | 648 |
| 383 | 20230628 | 130700 | 14380034100 | 49550 | 49550 | 49550 | 49500 | 86 |
| 384 | 20230628 | 130600 | 14375774650 | 49550 | 49600 | 49600 | 49550 | 523 |
| 385 | 20230628 | 130500 | 14349854550 | 49600 | 49600 | 49600 | 49550 | 240 |
| 386 | 20230628 | 130400 | 14337954200 | 49600 | 49600 | 49600 | 49600 | 837 |
| 387 | 20230628 | 130300 | 14296439000 | 49600 | 49650 | 49650 | 49600 | 116 |
| 388 | 20230628 | 130200 | 14290685350 | 49600 | 49650 | 49650 | 49600 | 584 |
| 389 | 20230628 | 130100 | 14261715000 | 49600 | 49600 | 49650 | 49600 | 132 |
| 390 | 20230628 | 130000 | 14255164650 | 49650 | 49600 | 49650 | 49600 | 169 |
| 391 | 20230628 | 125900 | 14246781050 | 49600 | 49600 | 49650 | 49600 | 830 |
| 392 | 20230628 | 125800 | 14205604900 | 49650 | 49650 | 49650 | 49600 | 368 |
| 393 | 20230628 | 125700 | 14187335250 | 49700 | 49650 | 49700 | 49650 | 58 |
| 394 | 20230628 | 125600 | 14184455050 | 49650 | 49650 | 49650 | 49600 | 195 |
| 395 | 20230628 | 125500 | 14174773900 | 49650 | 49650 | 49700 | 49600 | 651 |
| 396 | 20230628 | 125400 | 14142452650 | 49700 | 49700 | 49700 | 49700 | 162 |
| 397 | 20230628 | 125300 | 14134401250 | 49700 | 49700 | 49700 | 49650 | 90 |
| 398 | 20230628 | 125200 | 14129928800 | 49700 | 49650 | 49700 | 49650 | 156 |
| 399 | 20230628 | 125100 | 14122180750 | 49700 | 49650 | 49700 | 49650 | 120 |
| 400 | 20230628 | 125000 | 14116222400 | 49650 | 49750 | 49750 | 49650 | 858 |
| 401 | 20230628 | 124900 | 14073586000 | 49700 | 49750 | 49750 | 49700 | 227 |
| 402 | 20230628 | 124800 | 14062294050 | 49750 | 49750 | 49750 | 49700 | 414 |
| 403 | 20230628 | 124700 | 14041712500 | 49700 | 49700 | 49700 | 49700 | 451 |
| 404 | 20230628 | 124600 | 14019297800 | 49700 | 49750 | 49800 | 49700 | 1090 |
| 405 | 20230628 | 124500 | 13965055500 | 49750 | 49800 | 49800 | 49750 | 180 |
| 406 | 20230628 | 124400 | 13956093550 | 49850 | 49800 | 49850 | 49800 | 179 |
| 407 | 20230628 | 124300 | 13947173450 | 49800 | 49800 | 49800 | 49800 | 4 |
| 408 | 20230628 | 124200 | 13946974250 | 49800 | 49800 | 49800 | 49800 | 700 |
| 409 | 20230628 | 124100 | 13912114250 | 49800 | 49750 | 49800 | 49750 | 61 |
| 410 | 20230628 | 124000 | 13909079000 | 49750 | 49750 | 49750 | 49750 | 431 |
| 411 | 20230628 | 123900 | 13887636750 | 49750 | 49800 | 49800 | 49750 | 442 |
| 412 | 20230628 | 123800 | 13865638600 | 49850 | 49900 | 49900 | 49800 | 1574 |
| 413 | 20230628 | 123700 | 13787217050 | 49850 | 49850 | 49900 | 49850 | 26 |
| 414 | 20230628 | 123600 | 13785920150 | 49850 | 49750 | 49850 | 49750 | 860 |
| 415 | 20230628 | 123500 | 13743079100 | 49750 | 49700 | 49750 | 49700 | 267 |
| 416 | 20230628 | 123400 | 13729796500 | 49750 | 49750 | 49750 | 49700 | 45 |
| 417 | 20230628 | 123300 | 13727559250 | 49700 | 49700 | 49700 | 49700 | 325 |
| 418 | 20230628 | 123200 | 13711406750 | 49750 | 49700 | 49750 | 49700 | 28 |
| 419 | 20230628 | 123100 | 13710013900 | 49700 | 49650 | 49700 | 49650 | 292 |
| 420 | 20230628 | 123000 | 13695506200 | 49700 | 49750 | 49750 | 49700 | 208 |
| 421 | 20230628 | 122900 | 13685164600 | 49750 | 49700 | 49750 | 49700 | 193 |
| 422 | 20230628 | 122800 | 13675569050 | 49700 | 49700 | 49750 | 49700 | 263 |
| 423 | 20230628 | 122700 | 13662492550 | 49700 | 49700 | 49750 | 49700 | 173 |
| 424 | 20230628 | 122600 | 13653892500 | 49700 | 49700 | 49700 | 49700 | 23 |
| 425 | 20230628 | 122500 | 13652749400 | 49700 | 49750 | 49750 | 49700 | 416 |
| 426 | 20230628 | 122400 | 13632065950 | 49700 | 49700 | 49750 | 49700 | 555 |
| 427 | 20230628 | 122300 | 13604478600 | 49700 | 49750 | 49800 | 49700 | 754 |
| 428 | 20230628 | 122200 | 13566965250 | 49750 | 49800 | 49800 | 49750 | 329 |
| 429 | 20230628 | 122100 | 13550597000 | 49800 | 49800 | 49800 | 49750 | 42 |
| 430 | 20230628 | 122000 | 13548505500 | 49800 | 49750 | 49850 | 49750 | 514 |
| 431 | 20230628 | 121900 | 13522908600 | 49750 | 49750 | 49750 | 49750 | 188 |
| 432 | 20230628 | 121800 | 13513555600 | 49750 | 49750 | 49800 | 49750 | 187 |
| 433 | 20230628 | 121700 | 13504247200 | 49700 | 49700 | 49750 | 49700 | 60 |
| 434 | 20230628 | 121600 | 13501265150 | 49700 | 49750 | 49750 | 49700 | 62 |
| 435 | 20230628 | 121500 | 13498183700 | 49750 | 49750 | 49750 | 49700 | 507 |
| 436 | 20230628 | 121400 | 13472964100 | 49750 | 49750 | 49750 | 49750 | 57 |
| 437 | 20230628 | 121300 | 13470128350 | 49750 | 49800 | 49800 | 49700 | 587 |
| 438 | 20230628 | 121200 | 13440928050 | 49800 | 49800 | 49800 | 49750 | 269 |
| 439 | 20230628 | 121100 | 13427531950 | 49750 | 49750 | 49800 | 49750 | 166 |
| 440 | 20230628 | 121000 | 13419268200 | 49800 | 49800 | 49850 | 49800 | 416 |
| 441 | 20230628 | 120900 | 13398551150 | 49800 | 49800 | 49850 | 49800 | 45 |
| 442 | 20230628 | 120800 | 13396309650 | 49800 | 49800 | 49800 | 49800 | 24 |
| 443 | 20230628 | 120700 | 13395114450 | 49800 | 49800 | 49800 | 49800 | 27 |
| 444 | 20230628 | 120600 | 13393769850 | 49850 | 49850 | 49850 | 49850 | 5 |
| 445 | 20230628 | 120500 | 13393520600 | 49850 | 49850 | 49850 | 49800 | 20 |
| 446 | 20230628 | 120400 | 13392524300 | 49850 | 49800 | 49850 | 49800 | 178 |
| 447 | 20230628 | 120300 | 13383659500 | 49750 | 49750 | 49750 | 49750 | 18 |
| 448 | 20230628 | 120200 | 13382764000 | 49750 | 49750 | 49800 | 49750 | 315 |
| 449 | 20230628 | 120100 | 13367092450 | 49750 | 49800 | 49800 | 49750 | 58 |
| 450 | 20230628 | 120000 | 13364206650 | 49750 | 49800 | 49800 | 49750 | 231 |
| 451 | 20230628 | 115900 | 13352709750 | 49750 | 49750 | 49750 | 49750 | 242 |
| 452 | 20230628 | 115800 | 13340670250 | 49750 | 49700 | 49750 | 49700 | 81 |
| 453 | 20230628 | 115700 | 13336642950 | 49750 | 49750 | 49750 | 49700 | 215 |
| 454 | 20230628 | 115600 | 13325946950 | 49750 | 49800 | 49800 | 49750 | 105 |
| 455 | 20230628 | 115500 | 13320719100 | 49800 | 49800 | 49850 | 49800 | 304 |
| 456 | 20230628 | 115400 | 13305578300 | 49800 | 49850 | 49850 | 49800 | 158 |
| 457 | 20230628 | 115300 | 13297709350 | 49800 | 49800 | 49800 | 49800 | 198 |
| 458 | 20230628 | 115200 | 13287848950 | 49800 | 49800 | 49800 | 49800 | 53 |
| 459 | 20230628 | 115100 | 13285209550 | 49850 | 49800 | 49850 | 49800 | 11 |
| 460 | 20230628 | 115000 | 13284661600 | 49800 | 49850 | 49850 | 49800 | 120 |
| 461 | 20230628 | 114900 | 13278682950 | 49850 | 49900 | 49900 | 49850 | 363 |
| 462 | 20230628 | 114800 | 13260586850 | 49900 | 49850 | 49900 | 49850 | 37 |
| 463 | 20230628 | 114700 | 13258742300 | 49850 | 49850 | 49850 | 49850 | 174 |
| 464 | 20230628 | 114600 | 13250068400 | 49850 | 49900 | 49900 | 49850 | 79 |
| 465 | 20230628 | 114500 | 13246126450 | 49900 | 49950 | 49950 | 49900 | 327 |
| 466 | 20230628 | 114400 | 13229808450 | 49950 | 49950 | 49950 | 49950 | 127 |
| 467 | 20230628 | 114300 | 13223464800 | 49950 | 49850 | 49950 | 49850 | 566 |
| 468 | 20230628 | 114200 | 13195210800 | 49850 | 49850 | 49850 | 49850 | 36 |
| 469 | 20230628 | 114100 | 13193416200 | 49850 | 49900 | 49900 | 49850 | 105 |
| 470 | 20230628 | 114000 | 13188180050 | 49900 | 49900 | 49950 | 49900 | 356 |
| 471 | 20230628 | 113900 | 13170410650 | 49900 | 49850 | 49900 | 49850 | 601 |
| 472 | 20230628 | 113800 | 13140421000 | 49900 | 49850 | 49900 | 49850 | 236 |
| 473 | 20230628 | 113700 | 13128655600 | 49800 | 49900 | 49950 | 49800 | 498 |
| 474 | 20230628 | 113600 | 13103825150 | 49900 | 49700 | 49900 | 49700 | 1093 |
| 475 | 20230628 | 113500 | 13049340200 | 49700 | 49700 | 49700 | 49650 | 203 |
| 476 | 20230628 | 113400 | 13039251250 | 49700 | 49700 | 49700 | 49700 | 289 |
| 477 | 20230628 | 113300 | 13024887950 | 49700 | 49700 | 49750 | 49700 | 247 |
| 478 | 20230628 | 113200 | 13012611900 | 49650 | 49650 | 49700 | 49650 | 244 |
| 479 | 20230628 | 113100 | 13000491350 | 49650 | 49600 | 49650 | 49600 | 36 |
| 480 | 20230628 | 113000 | 12998704250 | 49600 | 49650 | 49650 | 49600 | 814 |
| 481 | 20230628 | 112900 | 12958328400 | 49650 | 49600 | 49650 | 49600 | 72 |
| 482 | 20230628 | 112800 | 12954755000 | 49650 | 49700 | 49700 | 49600 | 241 |
| 483 | 20230628 | 112700 | 12942788950 | 49650 | 49650 | 49700 | 49600 | 94 |
| 484 | 20230628 | 112600 | 12938121050 | 49550 | 49550 | 49550 | 49550 | 107 |
| 485 | 20230628 | 112500 | 12932819200 | 49500 | 49550 | 49550 | 49500 | 93 |
| 486 | 20230628 | 112400 | 12928212300 | 49550 | 49600 | 49600 | 49550 | 436 |
| 487 | 20230628 | 112300 | 12906607550 | 49550 | 49600 | 49600 | 49550 | 308 |
| 488 | 20230628 | 112200 | 12891331250 | 49600 | 49600 | 49650 | 49600 | 670 |
| 489 | 20230628 | 112100 | 12858097100 | 49600 | 49650 | 49650 | 49600 | 102 |
| 490 | 20230628 | 112000 | 12853037850 | 49650 | 49600 | 49650 | 49600 | 152 |
| 491 | 20230628 | 111900 | 12845491300 | 49600 | 49600 | 49650 | 49550 | 264 |
| 492 | 20230628 | 111800 | 12832396450 | 49600 | 49550 | 49600 | 49550 | 13 |
| 493 | 20230628 | 111700 | 12831752150 | 49600 | 49700 | 49700 | 49600 | 256 |
| 494 | 20230628 | 111600 | 12819047950 | 49700 | 49600 | 49700 | 49600 | 62 |
| 495 | 20230628 | 111500 | 12815972400 | 49550 | 49400 | 49700 | 49400 | 4919 |
| 496 | 20230628 | 111400 | 12572426650 | 49400 | 49550 | 49550 | 49400 | 2744 |
| 497 | 20230628 | 111300 | 12436687900 | 49550 | 49600 | 49600 | 49500 | 1842 |
| 498 | 20230628 | 111200 | 12345448750 | 49600 | 49600 | 49650 | 49600 | 2538 |
| 499 | 20230628 | 111100 | 12219560150 | 49650 | 49600 | 49650 | 49600 | 74 |
| 500 | 20230628 | 111000 | 12215889500 | 49600 | 49650 | 49650 | 49600 | 8 |
| 501 | 20230628 | 110900 | 12215492550 | 49600 | 49650 | 49650 | 49600 | 1344 |
| 502 | 20230628 | 110800 | 12148819450 | 49600 | 49650 | 49650 | 49600 | 204 |
| 503 | 20230628 | 110700 | 12138695950 | 49650 | 49650 | 49650 | 49650 | 168 |
| 504 | 20230628 | 110600 | 12130354750 | 49650 | 49650 | 49650 | 49650 | 64 |
| 505 | 20230628 | 110500 | 12127177150 | 49650 | 49650 | 49650 | 49600 | 115 |
| 506 | 20230628 | 110400 | 12121469600 | 49650 | 49650 | 49700 | 49650 | 1098 |
| 507 | 20230628 | 110300 | 12066953450 | 49650 | 49650 | 49700 | 49650 | 550 |
| 508 | 20230628 | 110200 | 12039645900 | 49650 | 49650 | 49650 | 49600 | 555 |
| 509 | 20230628 | 110100 | 12012091650 | 49650 | 49650 | 49700 | 49650 | 438 |
| 510 | 20230628 | 110000 | 11990344550 | 49700 | 49650 | 49700 | 49600 | 1368 |
| 511 | 20230628 | 105900 | 11922432900 | 49650 | 49650 | 49700 | 49650 | 727 |
| 512 | 20230628 | 105800 | 11886332600 | 49650 | 49700 | 49750 | 49650 | 1528 |
| 513 | 20230628 | 105700 | 11810394700 | 49700 | 49750 | 49800 | 49700 | 1060 |
| 514 | 20230628 | 105600 | 11757659850 | 49750 | 49700 | 49750 | 49700 | 1888 |
| 515 | 20230628 | 105500 | 11663816400 | 49700 | 49750 | 49800 | 49700 | 616 |
| 516 | 20230628 | 105400 | 11633178950 | 49800 | 49750 | 49800 | 49700 | 115 |
| 517 | 20230628 | 105300 | 11627462050 | 49700 | 49800 | 49800 | 49700 | 1932 |
| 518 | 20230628 | 105200 | 11531370150 | 49800 | 49800 | 49800 | 49750 | 56 |
| 519 | 20230628 | 105100 | 11528582150 | 49800 | 49750 | 49800 | 49750 | 1106 |
| 520 | 20230628 | 105000 | 11473546650 | 49750 | 49750 | 49800 | 49750 | 953 |
| 521 | 20230628 | 104900 | 11426134300 | 49800 | 49800 | 49800 | 49750 | 1731 |
| 522 | 20230628 | 104800 | 11339991450 | 49800 | 49800 | 49850 | 49800 | 3789 |
| 523 | 20230628 | 104700 | 11151298450 | 49850 | 49800 | 49850 | 49800 | 1018 |
| 524 | 20230628 | 104600 | 11100572150 | 49800 | 49800 | 49850 | 49800 | 552 |
| 525 | 20230628 | 104500 | 11073080450 | 49800 | 49900 | 49900 | 49800 | 1859 |
| 526 | 20230628 | 104400 | 10980409750 | 49900 | 49900 | 49900 | 49900 | 76 |
| 527 | 20230628 | 104300 | 10976617350 | 49900 | 49900 | 49950 | 49850 | 524 |
| 528 | 20230628 | 104200 | 10950470800 | 49900 | 49900 | 49950 | 49900 | 348 |
| 529 | 20230628 | 104100 | 10933096650 | 49900 | 49900 | 49950 | 49850 | 1660 |
| 530 | 20230628 | 104000 | 10850308600 | 49850 | 49900 | 49950 | 49850 | 1822 |
| 531 | 20230628 | 103900 | 10759414750 | 49900 | 49950 | 50000 | 49900 | 1829 |
| 532 | 20230628 | 103800 | 10668058850 | 49950 | 50000 | 50100 | 49950 | 1695 |
| 533 | 20230628 | 103700 | 10583308050 | 50000 | 50100 | 50100 | 50000 | 87 |
| 534 | 20230628 | 103600 | 10578956650 | 50100 | 50000 | 50100 | 50000 | 1203 |
| 535 | 20230628 | 103500 | 10518803250 | 50000 | 50200 | 50200 | 50000 | 438 |
| 536 | 20230628 | 103400 | 10496897350 | 50200 | 50100 | 50200 | 50100 | 493 |
| 537 | 20230628 | 103300 | 10472197350 | 50000 | 50100 | 50100 | 50000 | 953 |
| 538 | 20230628 | 103200 | 10424543050 | 50100 | 50100 | 50200 | 50000 | 979 |
| 539 | 20230628 | 103100 | 10375493150 | 50100 | 50200 | 50200 | 50100 | 142 |
| 540 | 20230628 | 103000 | 10368373150 | 50200 | 50200 | 50200 | 50100 | 820 |
| 541 | 20230628 | 102900 | 10327210550 | 50200 | 50200 | 50200 | 50200 | 270 |
| 542 | 20230628 | 102800 | 10313656550 | 50200 | 50200 | 50300 | 50100 | 1249 |
| 543 | 20230628 | 102700 | 10250967550 | 50200 | 50100 | 50200 | 50100 | 2868 |
| 544 | 20230628 | 102600 | 10107248850 | 50100 | 50100 | 50100 | 50000 | 274 |
| 545 | 20230628 | 102500 | 10093537250 | 50100 | 50000 | 50100 | 50000 | 3339 |
| 546 | 20230628 | 102400 | 9926584850 | 50000 | 50100 | 50100 | 50000 | 4292 |
| 547 | 20230628 | 102300 | 9711830950 | 50200 | 50100 | 50200 | 50100 | 578 |
| 548 | 20230628 | 102200 | 9682871950 | 50100 | 50200 | 50200 | 50100 | 594 |
| 549 | 20230628 | 102100 | 9653106450 | 50100 | 50100 | 50200 | 50000 | 1439 |
| 550 | 20230628 | 102000 | 9581033950 | 50000 | 50100 | 50200 | 50000 | 2143 |
| 551 | 20230628 | 101900 | 9473711850 | 50100 | 50200 | 50200 | 50100 | 2074 |
| 552 | 20230628 | 101800 | 9369792250 | 50200 | 50200 | 50300 | 50100 | 1411 |
| 553 | 20230628 | 101700 | 9298973750 | 50200 | 50300 | 50300 | 50200 | 392 |
| 554 | 20230628 | 101600 | 9279272950 | 50300 | 50300 | 50400 | 50300 | 646 |
| 555 | 20230628 | 101500 | 9246768550 | 50400 | 50300 | 50400 | 50300 | 352 |
| 556 | 20230628 | 101400 | 9229062450 | 50400 | 50300 | 50400 | 50300 | 270 |
| 557 | 20230628 | 101300 | 9215472550 | 50400 | 50400 | 50400 | 50300 | 327 |
| 558 | 20230628 | 101200 | 9199009750 | 50400 | 50300 | 50400 | 50200 | 557 |
| 559 | 20230628 | 101100 | 9170997150 | 50300 | 50300 | 50400 | 50300 | 297 |
| 560 | 20230628 | 101000 | 9156057750 | 50400 | 50400 | 50400 | 50200 | 1187 |
| 561 | 20230628 | 100900 | 9096382850 | 50300 | 50200 | 50400 | 50200 | 1205 |
| 562 | 20230628 | 100800 | 9035775950 | 50300 | 50200 | 50300 | 50100 | 1105 |
| 563 | 20230628 | 100700 | 8980309950 | 50200 | 50200 | 50300 | 50100 | 1736 |
| 564 | 20230628 | 100600 | 8893168650 | 50300 | 50200 | 50300 | 50200 | 138 |
| 565 | 20230628 | 100500 | 8886232650 | 50200 | 50300 | 50400 | 50200 | 733 |
| 566 | 20230628 | 100400 | 8849391150 | 50300 | 50300 | 50400 | 50300 | 268 |
| 567 | 20230628 | 100300 | 8835907150 | 50300 | 50300 | 50400 | 50300 | 419 |
| 568 | 20230628 | 100200 | 8814830850 | 50300 | 50300 | 50400 | 50300 | 316 |
| 569 | 20230628 | 100100 | 8798921850 | 50300 | 50400 | 50500 | 50300 | 1017 |
| 570 | 20230628 | 100000 | 8747689750 | 50500 | 50600 | 50600 | 50400 | 825 |
| 571 | 20230628 | 095900 | 8706019050 | 50600 | 50500 | 50600 | 50400 | 1477 |
| 572 | 20230628 | 095800 | 8631426050 | 50500 | 50500 | 50600 | 50400 | 573 |
| 573 | 20230628 | 095700 | 8602490250 | 50500 | 50300 | 50500 | 50300 | 252 |
| 574 | 20230628 | 095600 | 8589775350 | 50400 | 50300 | 50500 | 50200 | 1308 |
| 575 | 20230628 | 095500 | 8523934650 | 50300 | 50300 | 50400 | 50200 | 1290 |
| 576 | 20230628 | 095400 | 8459033650 | 50300 | 50300 | 50300 | 50200 | 933 |
| 577 | 20230628 | 095300 | 8412134750 | 50300 | 50100 | 50400 | 50100 | 2015 |
| 578 | 20230628 | 095200 | 8310965950 | 50100 | 50300 | 50300 | 50100 | 1583 |
| 579 | 20230628 | 095100 | 8231520750 | 50300 | 50400 | 50400 | 50200 | 2779 |
| 580 | 20230628 | 095000 | 8091876750 | 50300 | 50400 | 50400 | 50300 | 254 |
| 581 | 20230628 | 094900 | 8079097450 | 50400 | 50300 | 50400 | 50300 | 713 |
| 582 | 20230628 | 094800 | 8043182150 | 50400 | 50400 | 50500 | 50300 | 925 |
| 583 | 20230628 | 094700 | 7996563050 | 50400 | 50400 | 50500 | 50300 | 2168 |
| 584 | 20230628 | 094600 | 7887301150 | 50500 | 50600 | 50700 | 50400 | 2858 |
| 585 | 20230628 | 094500 | 7743017650 | 50700 | 50700 | 50700 | 50500 | 958 |
| 586 | 20230628 | 094400 | 7694555550 | 50700 | 50600 | 50700 | 50500 | 1778 |
| 587 | 20230628 | 094300 | 7604597950 | 50600 | 50600 | 50700 | 50600 | 2507 |
| 588 | 20230628 | 094200 | 7477727150 | 50600 | 50700 | 50700 | 50600 | 2595 |
| 589 | 20230628 | 094100 | 7346214050 | 50700 | 50800 | 50800 | 50600 | 4672 |
| 590 | 20230628 | 094000 | 7109345750 | 50800 | 50800 | 50900 | 50800 | 6435 |
| 591 | 20230628 | 093900 | 6782262550 | 50800 | 51100 | 51200 | 50700 | 5872 |
| 592 | 20230628 | 093800 | 6483110950 | 51100 | 50800 | 51300 | 50700 | 19007 |
| 593 | 20230628 | 093700 | 5513878350 | 50700 | 50700 | 50900 | 50700 | 7632 |
| 594 | 20230628 | 093600 | 5126259950 | 50700 | 50600 | 50900 | 50600 | 12573 |
| 595 | 20230628 | 093500 | 4488125950 | 50600 | 50300 | 50700 | 50300 | 10370 |
| 596 | 20230628 | 093400 | 3964663650 | 50400 | 50200 | 50400 | 50200 | 2541 |
| 597 | 20230628 | 093300 | 3836902550 | 50100 | 50200 | 50200 | 50100 | 716 |
| 598 | 20230628 | 093200 | 3801002550 | 50200 | 50000 | 50200 | 50000 | 4423 |
| 599 | 20230628 | 093100 | 3579165650 | 50000 | 50100 | 50200 | 50000 | 2075 |
| 600 | 20230628 | 093000 | 3475223850 | 50100 | 50000 | 50100 | 50000 | 2034 |
| 601 | 20230628 | 092900 | 3373518550 | 50000 | 49950 | 50000 | 49950 | 1478 |
| 602 | 20230628 | 092800 | 3299691550 | 49950 | 50000 | 50100 | 49950 | 2486 |
| 603 | 20230628 | 092700 | 3175272550 | 50000 | 50100 | 50200 | 50000 | 3656 |
| 604 | 20230628 | 092600 | 2992215950 | 50100 | 49900 | 50200 | 49900 | 7502 |
| 605 | 20230628 | 092500 | 2616975200 | 49850 | 49700 | 49900 | 49700 | 5092 |
| 606 | 20230628 | 092400 | 2363440300 | 49700 | 49700 | 49750 | 49700 | 789 |
| 607 | 20230628 | 092300 | 2324203250 | 49700 | 49700 | 49700 | 49650 | 662 |
| 608 | 20230628 | 092200 | 2291303200 | 49650 | 49700 | 49700 | 49650 | 1157 |
| 609 | 20230628 | 092100 | 2233811200 | 49700 | 49650 | 49750 | 49600 | 1754 |
| 610 | 20230628 | 092000 | 2146635900 | 49650 | 49600 | 49650 | 49600 | 410 |
| 611 | 20230628 | 091900 | 2126287850 | 49600 | 49600 | 49650 | 49600 | 801 |
| 612 | 20230628 | 091800 | 2086557250 | 49600 | 49600 | 49650 | 49550 | 871 |
| 613 | 20230628 | 091700 | 2043330250 | 49600 | 49500 | 49650 | 49450 | 634 |
| 614 | 20230628 | 091600 | 2011898650 | 49500 | 49450 | 49500 | 49450 | 655 |
| 615 | 20230628 | 091500 | 1979491400 | 49450 | 49450 | 49450 | 49400 | 593 |
| 616 | 20230628 | 091400 | 1950185250 | 49450 | 49350 | 49450 | 49350 | 1702 |
| 617 | 20230628 | 091300 | 1866151450 | 49400 | 49350 | 49400 | 49300 | 2431 |
| 618 | 20230628 | 091200 | 1746195700 | 49350 | 49450 | 49450 | 49350 | 1922 |
| 619 | 20230628 | 091100 | 1651258200 | 49400 | 49450 | 49500 | 49400 | 963 |
| 620 | 20230628 | 091000 | 1603653450 | 49500 | 49600 | 49600 | 49450 | 1563 |
| 621 | 20230628 | 090900 | 1526252200 | 49700 | 49750 | 49800 | 49600 | 3923 |
| 622 | 20230628 | 090800 | 1331283450 | 49750 | 49600 | 49800 | 49600 | 2585 |
| 623 | 20230628 | 090700 | 1202722100 | 49650 | 49400 | 49650 | 49400 | 3756 |
| 624 | 20230628 | 090600 | 1016709400 | 49400 | 49450 | 49450 | 49400 | 1237 |
| 625 | 20230628 | 090500 | 955585900 | 49450 | 49450 | 49450 | 49400 | 1600 |
| 626 | 20230628 | 090400 | 876472950 | 49450 | 49450 | 49450 | 49400 | 957 |
| 627 | 20230628 | 090300 | 829158000 | 49450 | 49500 | 49500 | 49400 | 4585 |
| 628 | 20230628 | 090200 | 602441750 | 49500 | 49350 | 49500 | 49300 | 4091 |
| 629 | 20230628 | 090100 | 400308300 | 49350 | 49400 | 49500 | 49300 | 2991 |
| 630 | 20230628 | 090000 | 252641950 | 49450 | 49200 | 49550 | 49200 | 5076 |