34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 193400 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 8558 |
| 3 | 20230628 | 193300 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 4 | 20230628 | 193200 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 5 | 20230628 | 193100 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 6 | 20230628 | 193000 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 7 | 20230628 | 192900 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 8 | 20230628 | 192800 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 9 | 20230628 | 192700 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 10 | 20230628 | 192600 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 11 | 20230628 | 192500 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 12 | 20230628 | 192400 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 13 | 20230628 | 192300 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 14 | 20230628 | 192200 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 15 | 20230628 | 192100 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 16 | 20230628 | 192000 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 17 | 20230628 | 191900 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 18 | 20230628 | 191800 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 19 | 20230628 | 191700 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 20 | 20230628 | 191600 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 21 | 20230628 | 191500 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 22 | 20230628 | 191400 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 23 | 20230628 | 191300 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 24 | 20230628 | 191200 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 25 | 20230628 | 191100 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 26 | 20230628 | 191000 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 27 | 20230628 | 190900 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 28 | 20230628 | 190800 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 29 | 20230628 | 190700 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 30 | 20230628 | 190600 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 31 | 20230628 | 190500 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 32 | 20230628 | 190400 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 8558 |
| 33 | 20230628 | 190300 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 34 | 20230628 | 190200 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 35 | 20230628 | 190100 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 36 | 20230628 | 190000 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 37 | 20230628 | 185900 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 38 | 20230628 | 185800 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 39 | 20230628 | 185700 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 40 | 20230628 | 185600 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 41 | 20230628 | 185500 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 42 | 20230628 | 185400 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 43 | 20230628 | 185300 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 44 | 20230628 | 185200 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 45 | 20230628 | 185100 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 46 | 20230628 | 185000 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 47 | 20230628 | 184900 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 48 | 20230628 | 184800 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 49 | 20230628 | 184700 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 50 | 20230628 | 184600 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 51 | 20230628 | 184500 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 52 | 20230628 | 184400 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 53 | 20230628 | 184300 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 54 | 20230628 | 184200 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 55 | 20230628 | 184100 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 56 | 20230628 | 184000 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 57 | 20230628 | 183900 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 58 | 20230628 | 183800 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 59 | 20230628 | 183700 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 60 | 20230628 | 183600 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 61 | 20230628 | 183500 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 62 | 20230628 | 183400 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 8558 |
| 63 | 20230628 | 183300 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 64 | 20230628 | 183200 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 65 | 20230628 | 183100 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 66 | 20230628 | 183000 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 67 | 20230628 | 182900 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 68 | 20230628 | 182800 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 69 | 20230628 | 182700 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 70 | 20230628 | 182600 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 71 | 20230628 | 182500 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 72 | 20230628 | 182400 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 73 | 20230628 | 182300 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 74 | 20230628 | 182200 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 75 | 20230628 | 182100 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 76 | 20230628 | 182000 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 77 | 20230628 | 181900 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 78 | 20230628 | 181800 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 79 | 20230628 | 181700 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 80 | 20230628 | 181600 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 81 | 20230628 | 181500 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 82 | 20230628 | 181400 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 83 | 20230628 | 181300 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 84 | 20230628 | 181200 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 85 | 20230628 | 181100 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 86 | 20230628 | 181000 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 87 | 20230628 | 180900 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 88 | 20230628 | 180800 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 89 | 20230628 | 180700 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 90 | 20230628 | 180600 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 91 | 20230628 | 180500 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 92 | 20230628 | 180400 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 8558 |
| 93 | 20230628 | 180300 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 94 | 20230628 | 180200 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 95 | 20230628 | 180100 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 96 | 20230628 | 180000 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 97 | 20230628 | 175900 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 98 | 20230628 | 175800 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 99 | 20230628 | 175700 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 100 | 20230628 | 175600 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 101 | 20230628 | 175500 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 102 | 20230628 | 175400 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 103 | 20230628 | 175300 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 104 | 20230628 | 175200 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 105 | 20230628 | 175100 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 106 | 20230628 | 175000 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 107 | 20230628 | 174900 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 108 | 20230628 | 174800 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 109 | 20230628 | 174700 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 110 | 20230628 | 174600 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 111 | 20230628 | 174500 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 112 | 20230628 | 174400 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 113 | 20230628 | 174300 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 114 | 20230628 | 174200 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 115 | 20230628 | 174100 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 116 | 20230628 | 174000 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 117 | 20230628 | 173900 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 118 | 20230628 | 173800 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 119 | 20230628 | 173700 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 120 | 20230628 | 173600 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 121 | 20230628 | 173500 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 122 | 20230628 | 173400 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 8558 |
| 123 | 20230628 | 173300 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 124 | 20230628 | 173200 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 125 | 20230628 | 173100 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 126 | 20230628 | 173000 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 127 | 20230628 | 172900 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 128 | 20230628 | 172800 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 129 | 20230628 | 172700 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 130 | 20230628 | 172600 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 131 | 20230628 | 172500 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 132 | 20230628 | 172400 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 133 | 20230628 | 172300 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 134 | 20230628 | 172200 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 135 | 20230628 | 172100 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 136 | 20230628 | 172000 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 137 | 20230628 | 171900 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 138 | 20230628 | 171800 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 139 | 20230628 | 171700 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 140 | 20230628 | 171600 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 141 | 20230628 | 171500 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 142 | 20230628 | 171400 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 143 | 20230628 | 171300 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 144 | 20230628 | 171200 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 145 | 20230628 | 171100 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 146 | 20230628 | 171000 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 147 | 20230628 | 170900 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 148 | 20230628 | 170800 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 149 | 20230628 | 170700 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 150 | 20230628 | 170600 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 151 | 20230628 | 170500 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 152 | 20230628 | 170400 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 8558 |
| 153 | 20230628 | 170300 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 154 | 20230628 | 170200 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 155 | 20230628 | 170100 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 156 | 20230628 | 170000 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 157 | 20230628 | 165900 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 158 | 20230628 | 165800 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 159 | 20230628 | 165700 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 160 | 20230628 | 165600 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 161 | 20230628 | 165500 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 162 | 20230628 | 165400 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 163 | 20230628 | 165300 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 164 | 20230628 | 165200 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 165 | 20230628 | 165100 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 166 | 20230628 | 165000 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 167 | 20230628 | 164900 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 168 | 20230628 | 164800 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 169 | 20230628 | 164700 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 170 | 20230628 | 164600 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 171 | 20230628 | 164500 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 172 | 20230628 | 164400 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 173 | 20230628 | 164300 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 174 | 20230628 | 164200 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 175 | 20230628 | 164100 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 176 | 20230628 | 164000 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 177 | 20230628 | 163900 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 178 | 20230628 | 163800 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 179 | 20230628 | 163700 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 180 | 20230628 | 163600 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 181 | 20230628 | 163500 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 182 | 20230628 | 163400 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 8558 |
| 183 | 20230628 | 163300 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 184 | 20230628 | 163200 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 185 | 20230628 | 163100 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 186 | 20230628 | 163000 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 187 | 20230628 | 162900 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 188 | 20230628 | 162800 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 189 | 20230628 | 162700 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 190 | 20230628 | 162600 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 191 | 20230628 | 162500 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 192 | 20230628 | 162400 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 193 | 20230628 | 162300 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 194 | 20230628 | 162200 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 195 | 20230628 | 162100 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 196 | 20230628 | 162000 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 197 | 20230628 | 161900 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 198 | 20230628 | 161800 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 199 | 20230628 | 161700 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 200 | 20230628 | 161600 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 201 | 20230628 | 161500 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 202 | 20230628 | 161400 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 203 | 20230628 | 161300 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 204 | 20230628 | 161200 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 205 | 20230628 | 161100 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 206 | 20230628 | 161000 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 207 | 20230628 | 160900 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 208 | 20230628 | 160800 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 209 | 20230628 | 160700 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 210 | 20230628 | 160600 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 211 | 20230628 | 160500 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 212 | 20230628 | 160400 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 8558 |
| 213 | 20230628 | 160300 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 214 | 20230628 | 160200 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 215 | 20230628 | 160100 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 216 | 20230628 | 160000 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 217 | 20230628 | 155900 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 218 | 20230628 | 155800 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 219 | 20230628 | 155700 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 220 | 20230628 | 155600 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 221 | 20230628 | 155500 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 222 | 20230628 | 155400 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 223 | 20230628 | 155300 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 224 | 20230628 | 155200 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 225 | 20230628 | 155100 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 226 | 20230628 | 155000 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 227 | 20230628 | 154900 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 228 | 20230628 | 154800 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 229 | 20230628 | 154700 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 230 | 20230628 | 154600 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 231 | 20230628 | 154500 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 232 | 20230628 | 154400 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 233 | 20230628 | 154300 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 234 | 20230628 | 154200 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 235 | 20230628 | 154100 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 236 | 20230628 | 154000 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 237 | 20230628 | 153900 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 238 | 20230628 | 153800 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 239 | 20230628 | 153700 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 240 | 20230628 | 153600 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 241 | 20230628 | 153500 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 242 | 20230628 | 153400 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 8558 |
| 243 | 20230628 | 153300 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 244 | 20230628 | 153200 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 245 | 20230628 | 153100 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 246 | 20230628 | 153000 | 9440137850 | 21100 | 21100 | 21100 | 21100 | 8558 |
| 247 | 20230628 | 152900 | 9259564050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 248 | 20230628 | 152800 | 9259564050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 249 | 20230628 | 152700 | 9259564050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 250 | 20230628 | 152600 | 9259564050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 251 | 20230628 | 152500 | 9259564050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 252 | 20230628 | 152400 | 9259564050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 253 | 20230628 | 152300 | 9259564050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 254 | 20230628 | 152200 | 9259564050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 255 | 20230628 | 152100 | 9259564050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 256 | 20230628 | 152000 | 9259564050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 257 | 20230628 | 151900 | 9259564050 | 21100 | 21050 | 21100 | 21000 | 2373 |
| 258 | 20230628 | 151800 | 9209590900 | 21050 | 21050 | 21100 | 21050 | 2008 |
| 259 | 20230628 | 151700 | 9167309350 | 21050 | 21050 | 21100 | 21050 | 141 |
| 260 | 20230628 | 151600 | 9164337300 | 21050 | 21050 | 21100 | 21000 | 1647 |
| 261 | 20230628 | 151500 | 9129624400 | 21000 | 21050 | 21100 | 21000 | 1146 |
| 262 | 20230628 | 151400 | 9105511800 | 21100 | 21100 | 21100 | 21050 | 744 |
| 263 | 20230628 | 151300 | 9089837900 | 21100 | 21100 | 21100 | 21050 | 1876 |
| 264 | 20230628 | 151200 | 9050255200 | 21150 | 21100 | 21150 | 21050 | 1048 |
| 265 | 20230628 | 151100 | 9028136650 | 21050 | 20950 | 21100 | 20900 | 19522 |
| 266 | 20230628 | 151000 | 8618723200 | 20950 | 20950 | 20950 | 20900 | 1309 |
| 267 | 20230628 | 150900 | 8591300400 | 20900 | 20900 | 20950 | 20900 | 408 |
| 268 | 20230628 | 150800 | 8582771200 | 20950 | 20900 | 20950 | 20900 | 1709 |
| 269 | 20230628 | 150700 | 8546993250 | 20900 | 20950 | 20950 | 20900 | 1348 |
| 270 | 20230628 | 150600 | 8518817400 | 20950 | 20950 | 20950 | 20900 | 1523 |
| 271 | 20230628 | 150500 | 8486941200 | 20900 | 20900 | 20950 | 20900 | 1901 |
| 272 | 20230628 | 150400 | 8447199350 | 20900 | 20950 | 20950 | 20900 | 968 |
| 273 | 20230628 | 150300 | 8426955100 | 20950 | 20950 | 20950 | 20900 | 917 |
| 274 | 20230628 | 150200 | 8407749800 | 20950 | 20950 | 21000 | 20900 | 4533 |
| 275 | 20230628 | 150100 | 8312634100 | 20950 | 20950 | 21000 | 20950 | 4246 |
| 276 | 20230628 | 150000 | 8223680350 | 21000 | 21000 | 21000 | 20950 | 1727 |
| 277 | 20230628 | 145900 | 8187493650 | 21000 | 21000 | 21000 | 21000 | 457 |
| 278 | 20230628 | 145800 | 8177896650 | 21000 | 21000 | 21000 | 20950 | 454 |
| 279 | 20230628 | 145700 | 8168363150 | 21000 | 21000 | 21050 | 21000 | 2133 |
| 280 | 20230628 | 145600 | 8123569550 | 21000 | 21000 | 21050 | 21000 | 631 |
| 281 | 20230628 | 145500 | 8110317800 | 21050 | 21000 | 21050 | 21000 | 407 |
| 282 | 20230628 | 145400 | 8101768800 | 21050 | 21000 | 21050 | 21000 | 1035 |
| 283 | 20230628 | 145300 | 8080033100 | 21000 | 21000 | 21000 | 21000 | 3191 |
| 284 | 20230628 | 145200 | 8013022100 | 21000 | 21000 | 21050 | 21000 | 1321 |
| 285 | 20230628 | 145100 | 7985277350 | 21050 | 21050 | 21050 | 21000 | 7167 |
| 286 | 20230628 | 145000 | 7834761750 | 21050 | 21000 | 21050 | 21000 | 376 |
| 287 | 20230628 | 144900 | 7826856800 | 21000 | 21050 | 21050 | 21000 | 1633 |
| 288 | 20230628 | 144800 | 7792562650 | 21050 | 21050 | 21050 | 21000 | 1028 |
| 289 | 20230628 | 144700 | 7770951150 | 21050 | 21000 | 21050 | 21000 | 2665 |
| 290 | 20230628 | 144600 | 7714982600 | 21000 | 21050 | 21050 | 21000 | 198 |
| 291 | 20230628 | 144500 | 7710822350 | 21000 | 21050 | 21050 | 21000 | 460 |
| 292 | 20230628 | 144400 | 7701160500 | 21050 | 21000 | 21050 | 21000 | 137 |
| 293 | 20230628 | 144300 | 7698276900 | 21000 | 21100 | 21100 | 21000 | 1634 |
| 294 | 20230628 | 144200 | 7663881750 | 21100 | 21100 | 21100 | 21050 | 1112 |
| 295 | 20230628 | 144100 | 7640464050 | 21050 | 21100 | 21100 | 21050 | 4810 |
| 296 | 20230628 | 144000 | 7539033800 | 21100 | 21150 | 21150 | 21100 | 461 |
| 297 | 20230628 | 143900 | 7529304250 | 21150 | 21100 | 21150 | 21100 | 1138 |
| 298 | 20230628 | 143800 | 7505267700 | 21100 | 21100 | 21150 | 21100 | 3195 |
| 299 | 20230628 | 143700 | 7437851600 | 21100 | 21150 | 21150 | 21100 | 1235 |
| 300 | 20230628 | 143600 | 7411744800 | 21150 | 21150 | 21150 | 21150 | 1459 |
| 301 | 20230628 | 143500 | 7380886950 | 21150 | 21200 | 21200 | 21150 | 698 |
| 302 | 20230628 | 143400 | 7366109200 | 21200 | 21250 | 21250 | 21200 | 364 |
| 303 | 20230628 | 143300 | 7358375500 | 21250 | 21200 | 21250 | 21200 | 165 |
| 304 | 20230628 | 143200 | 7354877300 | 21150 | 21150 | 21150 | 21150 | 630 |
| 305 | 20230628 | 143100 | 7341552800 | 21200 | 21200 | 21200 | 21200 | 194 |
| 306 | 20230628 | 143000 | 7337440000 | 21200 | 21200 | 21200 | 21200 | 100 |
| 307 | 20230628 | 142900 | 7335320000 | 21200 | 21200 | 21200 | 21200 | 172 |
| 308 | 20230628 | 142800 | 7331673600 | 21200 | 21200 | 21200 | 21150 | 233 |
| 309 | 20230628 | 142700 | 7326734250 | 21200 | 21150 | 21200 | 21150 | 459 |
| 310 | 20230628 | 142600 | 7317003950 | 21150 | 21150 | 21150 | 21150 | 203 |
| 311 | 20230628 | 142500 | 7312710500 | 21150 | 21150 | 21150 | 21150 | 40 |
| 312 | 20230628 | 142400 | 7311864500 | 21150 | 21200 | 21200 | 21150 | 80 |
| 313 | 20230628 | 142300 | 7310172350 | 21200 | 21200 | 21200 | 21150 | 218 |
| 314 | 20230628 | 142200 | 7305555750 | 21200 | 21200 | 21200 | 21200 | 36 |
| 315 | 20230628 | 142100 | 7304792550 | 21200 | 21200 | 21200 | 21200 | 146 |
| 316 | 20230628 | 142000 | 7301697350 | 21200 | 21150 | 21200 | 21150 | 79 |
| 317 | 20230628 | 141900 | 7300026250 | 21150 | 21150 | 21150 | 21100 | 77 |
| 318 | 20230628 | 141800 | 7298398950 | 21150 | 21100 | 21150 | 21100 | 171 |
| 319 | 20230628 | 141700 | 7294782450 | 21100 | 21100 | 21100 | 21100 | 1501 |
| 320 | 20230628 | 141600 | 7263111350 | 21100 | 21100 | 21100 | 21050 | 488 |
| 321 | 20230628 | 141500 | 7252814700 | 21100 | 21050 | 21100 | 21050 | 267 |
| 322 | 20230628 | 141400 | 7247191550 | 21100 | 21050 | 21100 | 21050 | 562 |
| 323 | 20230628 | 141300 | 7235361350 | 21050 | 21050 | 21100 | 21050 | 602 |
| 324 | 20230628 | 141200 | 7222688600 | 21100 | 21100 | 21100 | 21050 | 573 |
| 325 | 20230628 | 141100 | 7210603300 | 21100 | 21050 | 21100 | 21050 | 293 |
| 326 | 20230628 | 141000 | 7204421100 | 21100 | 21100 | 21100 | 21050 | 273 |
| 327 | 20230628 | 140900 | 7198660850 | 21100 | 21100 | 21100 | 21050 | 1036 |
| 328 | 20230628 | 140800 | 7176820450 | 21100 | 21100 | 21100 | 21050 | 147 |
| 329 | 20230628 | 140700 | 7173725250 | 21100 | 21100 | 21100 | 21100 | 44 |
| 330 | 20230628 | 140600 | 7172796850 | 21100 | 21100 | 21100 | 21050 | 52 |
| 331 | 20230628 | 140500 | 7171699700 | 21100 | 21100 | 21100 | 21100 | 11 |
| 332 | 20230628 | 140400 | 7171467600 | 21100 | 21100 | 21100 | 21050 | 578 |
| 333 | 20230628 | 140300 | 7159272700 | 21100 | 21100 | 21100 | 21050 | 375 |
| 334 | 20230628 | 140200 | 7151376200 | 21100 | 21100 | 21100 | 21050 | 1077 |
| 335 | 20230628 | 140100 | 7128699450 | 21100 | 21100 | 21100 | 21100 | 264 |
| 336 | 20230628 | 140000 | 7123129050 | 21100 | 21100 | 21100 | 21100 | 486 |
| 337 | 20230628 | 135900 | 7112874450 | 21100 | 21100 | 21100 | 21100 | 1133 |
| 338 | 20230628 | 135800 | 7088968150 | 21100 | 21100 | 21150 | 21100 | 580 |
| 339 | 20230628 | 135700 | 7076729650 | 21150 | 21150 | 21150 | 21150 | 269 |
| 340 | 20230628 | 135600 | 7071040300 | 21150 | 21150 | 21150 | 21100 | 254 |
| 341 | 20230628 | 135500 | 7065676450 | 21100 | 21150 | 21150 | 21100 | 1057 |
| 342 | 20230628 | 135400 | 7043325850 | 21150 | 21150 | 21150 | 21100 | 544 |
| 343 | 20230628 | 135300 | 7031832650 | 21150 | 21100 | 21150 | 21100 | 69 |
| 344 | 20230628 | 135200 | 7030375250 | 21150 | 21100 | 21150 | 21100 | 431 |
| 345 | 20230628 | 135100 | 7021268650 | 21150 | 21150 | 21150 | 21100 | 705 |
| 346 | 20230628 | 135000 | 7006392050 | 21100 | 21150 | 21150 | 21100 | 111 |
| 347 | 20230628 | 134900 | 7004047200 | 21100 | 21100 | 21150 | 21100 | 99 |
| 348 | 20230628 | 134800 | 7001956200 | 21150 | 21100 | 21150 | 21100 | 101 |
| 349 | 20230628 | 134700 | 6999825050 | 21100 | 21100 | 21150 | 21100 | 177 |
| 350 | 20230628 | 134600 | 6996090200 | 21100 | 21100 | 21100 | 21050 | 382 |
| 351 | 20230628 | 134500 | 6988047650 | 21100 | 21050 | 21100 | 21050 | 588 |
| 352 | 20230628 | 134400 | 6975661350 | 21100 | 21100 | 21100 | 21100 | 552 |
| 353 | 20230628 | 134300 | 6964014150 | 21100 | 21100 | 21100 | 21100 | 267 |
| 354 | 20230628 | 134200 | 6958380450 | 21100 | 21100 | 21150 | 21100 | 232 |
| 355 | 20230628 | 134100 | 6953485050 | 21100 | 21150 | 21150 | 21100 | 318 |
| 356 | 20230628 | 134000 | 6946774000 | 21150 | 21150 | 21150 | 21150 | 178 |
| 357 | 20230628 | 133900 | 6943009300 | 21150 | 21200 | 21200 | 21150 | 1710 |
| 358 | 20230628 | 133800 | 6906840250 | 21200 | 21150 | 21200 | 21150 | 319 |
| 359 | 20230628 | 133700 | 6900082500 | 21150 | 21150 | 21150 | 21100 | 190 |
| 360 | 20230628 | 133600 | 6896064050 | 21200 | 21150 | 21200 | 21150 | 198 |
| 361 | 20230628 | 133500 | 6891874400 | 21200 | 21150 | 21200 | 21150 | 64 |
| 362 | 20230628 | 133400 | 6890518100 | 21200 | 21100 | 21200 | 21100 | 2163 |
| 363 | 20230628 | 133300 | 6844863600 | 21100 | 21100 | 21100 | 21050 | 619 |
| 364 | 20230628 | 133200 | 6831825300 | 21100 | 21100 | 21150 | 21050 | 3921 |
| 365 | 20230628 | 133100 | 6749098500 | 21150 | 21150 | 21150 | 21100 | 403 |
| 366 | 20230628 | 133000 | 6740579300 | 21100 | 21150 | 21150 | 21100 | 3631 |
| 367 | 20230628 | 132900 | 6663789950 | 21150 | 21200 | 21200 | 21150 | 256 |
| 368 | 20230628 | 132800 | 6658372050 | 21200 | 21150 | 21200 | 21150 | 321 |
| 369 | 20230628 | 132700 | 6651581950 | 21150 | 21150 | 21200 | 21150 | 253 |
| 370 | 20230628 | 132600 | 6646230900 | 21200 | 21200 | 21200 | 21150 | 419 |
| 371 | 20230628 | 132500 | 6637361200 | 21200 | 21200 | 21200 | 21150 | 374 |
| 372 | 20230628 | 132400 | 6629437600 | 21200 | 21150 | 21200 | 21150 | 379 |
| 373 | 20230628 | 132300 | 6621411150 | 21150 | 21200 | 21200 | 21150 | 165 |
| 374 | 20230628 | 132200 | 6617918050 | 21200 | 21200 | 21200 | 21200 | 770 |
| 375 | 20230628 | 132100 | 6601594050 | 21150 | 21200 | 21200 | 21150 | 5213 |
| 376 | 20230628 | 132000 | 6491086500 | 21200 | 21200 | 21250 | 21200 | 213 |
| 377 | 20230628 | 131900 | 6486567800 | 21200 | 21200 | 21250 | 21200 | 324 |
| 378 | 20230628 | 131800 | 6479685100 | 21200 | 21200 | 21250 | 21200 | 1100 |
| 379 | 20230628 | 131700 | 6456364100 | 21200 | 21250 | 21250 | 21200 | 154 |
| 380 | 20230628 | 131600 | 6453099250 | 21250 | 21200 | 21250 | 21200 | 334 |
| 381 | 20230628 | 131500 | 6446009650 | 21200 | 21250 | 21250 | 21200 | 153 |
| 382 | 20230628 | 131400 | 6442759550 | 21250 | 21200 | 21250 | 21200 | 227 |
| 383 | 20230628 | 131300 | 6437946750 | 21200 | 21200 | 21200 | 21200 | 649 |
| 384 | 20230628 | 131200 | 6424187950 | 21200 | 21200 | 21250 | 21200 | 639 |
| 385 | 20230628 | 131100 | 6410611600 | 21200 | 21250 | 21250 | 21200 | 1270 |
| 386 | 20230628 | 131000 | 6383674350 | 21250 | 21250 | 21250 | 21200 | 942 |
| 387 | 20230628 | 130900 | 6363668450 | 21250 | 21250 | 21250 | 21250 | 228 |
| 388 | 20230628 | 130800 | 6358823450 | 21200 | 21250 | 21250 | 21200 | 1350 |
| 389 | 20230628 | 130700 | 6330170450 | 21250 | 21200 | 21250 | 21200 | 188 |
| 390 | 20230628 | 130600 | 6326181700 | 21200 | 21250 | 21250 | 21200 | 1076 |
| 391 | 20230628 | 130500 | 6303363550 | 21200 | 21200 | 21250 | 21200 | 229 |
| 392 | 20230628 | 130400 | 6298508700 | 21200 | 21250 | 21250 | 21200 | 308 |
| 393 | 20230628 | 130300 | 6291968700 | 21250 | 21250 | 21300 | 21200 | 817 |
| 394 | 20230628 | 130200 | 6274604750 | 21250 | 21300 | 21300 | 21250 | 2716 |
| 395 | 20230628 | 130100 | 6216880950 | 21300 | 21250 | 21300 | 21250 | 880 |
| 396 | 20230628 | 130000 | 6198171450 | 21250 | 21350 | 21350 | 21250 | 7516 |
| 397 | 20230628 | 125900 | 6038235500 | 21350 | 21350 | 21400 | 21300 | 3303 |
| 398 | 20230628 | 125800 | 5967761300 | 21350 | 21350 | 21400 | 21350 | 205 |
| 399 | 20230628 | 125700 | 5963380300 | 21400 | 21400 | 21400 | 21400 | 18 |
| 400 | 20230628 | 125600 | 5962995100 | 21400 | 21400 | 21400 | 21400 | 110 |
| 401 | 20230628 | 125500 | 5960641100 | 21400 | 21400 | 21400 | 21400 | 566 |
| 402 | 20230628 | 125400 | 5948528700 | 21400 | 21400 | 21400 | 21400 | 526 |
| 403 | 20230628 | 125300 | 5937272300 | 21450 | 21400 | 21450 | 21400 | 791 |
| 404 | 20230628 | 125200 | 5920344350 | 21400 | 21400 | 21400 | 21350 | 185 |
| 405 | 20230628 | 125100 | 5916385600 | 21350 | 21350 | 21350 | 21350 | 54 |
| 406 | 20230628 | 125000 | 5915232700 | 21400 | 21350 | 21400 | 21350 | 19 |
| 407 | 20230628 | 124900 | 5914826800 | 21400 | 21400 | 21450 | 21350 | 266 |
| 408 | 20230628 | 124800 | 5909130350 | 21400 | 21350 | 21400 | 21300 | 470 |
| 409 | 20230628 | 124700 | 5899095900 | 21350 | 21350 | 21350 | 21300 | 110 |
| 410 | 20230628 | 124600 | 5896750500 | 21350 | 21400 | 21400 | 21350 | 421 |
| 411 | 20230628 | 124500 | 5887753150 | 21350 | 21400 | 21400 | 21350 | 6 |
| 412 | 20230628 | 124400 | 5887625000 | 21400 | 21400 | 21400 | 21400 | 3 |
| 413 | 20230628 | 124300 | 5887560800 | 21400 | 21400 | 21400 | 21400 | 359 |
| 414 | 20230628 | 124200 | 5879878200 | 21400 | 21350 | 21400 | 21350 | 1062 |
| 415 | 20230628 | 124100 | 5857204350 | 21400 | 21400 | 21450 | 21400 | 1591 |
| 416 | 20230628 | 124000 | 5823154200 | 21400 | 21450 | 21450 | 21400 | 953 |
| 417 | 20230628 | 123900 | 5802759750 | 21450 | 21400 | 21450 | 21400 | 415 |
| 418 | 20230628 | 123800 | 5793860500 | 21400 | 21450 | 21450 | 21400 | 142 |
| 419 | 20230628 | 123700 | 5790819100 | 21450 | 21400 | 21450 | 21400 | 116 |
| 420 | 20230628 | 123600 | 5788335900 | 21450 | 21400 | 21450 | 21400 | 491 |
| 421 | 20230628 | 123500 | 5777822150 | 21400 | 21400 | 21400 | 21350 | 163 |
| 422 | 20230628 | 123400 | 5774334450 | 21350 | 21350 | 21350 | 21350 | 46 |
| 423 | 20230628 | 123300 | 5773352350 | 21400 | 21400 | 21400 | 21350 | 3248 |
| 424 | 20230628 | 123200 | 5703974700 | 21450 | 21450 | 21450 | 21450 | 540 |
| 425 | 20230628 | 123100 | 5692391700 | 21500 | 21500 | 21500 | 21450 | 118 |
| 426 | 20230628 | 123000 | 5689854850 | 21500 | 21450 | 21500 | 21450 | 72 |
| 427 | 20230628 | 122900 | 5688310400 | 21450 | 21450 | 21450 | 21450 | 10 |
| 428 | 20230628 | 122800 | 5688095900 | 21450 | 21400 | 21450 | 21400 | 567 |
| 429 | 20230628 | 122700 | 5675956700 | 21350 | 21400 | 21400 | 21350 | 528 |
| 430 | 20230628 | 122600 | 5664683250 | 21350 | 21400 | 21400 | 21350 | 1142 |
| 431 | 20230628 | 122500 | 5640271400 | 21400 | 21450 | 21500 | 21400 | 614 |
| 432 | 20230628 | 122400 | 5627117200 | 21400 | 21450 | 21450 | 21400 | 1070 |
| 433 | 20230628 | 122300 | 5604211550 | 21450 | 21450 | 21450 | 21400 | 23 |
| 434 | 20230628 | 122200 | 5603718600 | 21400 | 21450 | 21450 | 21400 | 5 |
| 435 | 20230628 | 122100 | 5603611550 | 21500 | 21450 | 21500 | 21450 | 227 |
| 436 | 20230628 | 122000 | 5598742350 | 21400 | 21450 | 21450 | 21400 | 1341 |
| 437 | 20230628 | 121900 | 5570027900 | 21450 | 21400 | 21450 | 21400 | 316 |
| 438 | 20230628 | 121800 | 5563249750 | 21450 | 21450 | 21450 | 21450 | 30 |
| 439 | 20230628 | 121700 | 5562606250 | 21450 | 21450 | 21450 | 21450 | 650 |
| 440 | 20230628 | 121600 | 5548663750 | 21450 | 21400 | 21450 | 21400 | 635 |
| 441 | 20230628 | 121500 | 5535049650 | 21400 | 21400 | 21400 | 21400 | 719 |
| 442 | 20230628 | 121400 | 5519663050 | 21400 | 21400 | 21400 | 21400 | 21 |
| 443 | 20230628 | 121300 | 5519213650 | 21450 | 21400 | 21450 | 21400 | 133 |
| 444 | 20230628 | 121200 | 5516361800 | 21400 | 21400 | 21450 | 21400 | 173 |
| 445 | 20230628 | 121100 | 5512656550 | 21400 | 21450 | 21450 | 21400 | 49 |
| 446 | 20230628 | 121000 | 5511607550 | 21450 | 21450 | 21500 | 21450 | 22 |
| 447 | 20230628 | 120900 | 5511134650 | 21450 | 21450 | 21500 | 21400 | 771 |
| 448 | 20230628 | 120800 | 5494561600 | 21500 | 21400 | 21500 | 21400 | 253 |
| 449 | 20230628 | 120700 | 5489135100 | 21400 | 21450 | 21450 | 21400 | 52 |
| 450 | 20230628 | 120600 | 5488021900 | 21500 | 21450 | 21500 | 21450 | 88 |
| 451 | 20230628 | 120500 | 5486133950 | 21450 | 21450 | 21450 | 21450 | 40 |
| 452 | 20230628 | 120400 | 5485275950 | 21450 | 21450 | 21450 | 21400 | 313 |
| 453 | 20230628 | 120300 | 5478564550 | 21450 | 21500 | 21500 | 21400 | 4003 |
| 454 | 20230628 | 120200 | 5392815300 | 21500 | 21500 | 21500 | 21500 | 22 |
| 455 | 20230628 | 120100 | 5392342300 | 21500 | 21500 | 21500 | 21500 | 140 |
| 456 | 20230628 | 120000 | 5389332300 | 21500 | 21450 | 21500 | 21450 | 201 |
| 457 | 20230628 | 115900 | 5385013750 | 21450 | 21500 | 21500 | 21450 | 315 |
| 458 | 20230628 | 115800 | 5378254500 | 21500 | 21500 | 21500 | 21450 | 130 |
| 459 | 20230628 | 115700 | 5375459600 | 21450 | 21550 | 21550 | 21450 | 1274 |
| 460 | 20230628 | 115600 | 5348114750 | 21550 | 21550 | 21550 | 21500 | 1359 |
| 461 | 20230628 | 115500 | 5318891700 | 21550 | 21550 | 21550 | 21550 | 146 |
| 462 | 20230628 | 115400 | 5315745400 | 21550 | 21550 | 21550 | 21550 | 350 |
| 463 | 20230628 | 115300 | 5308202900 | 21500 | 21550 | 21550 | 21500 | 213 |
| 464 | 20230628 | 115200 | 5303623250 | 21550 | 21550 | 21550 | 21550 | 8 |
| 465 | 20230628 | 115100 | 5303450850 | 21550 | 21500 | 21550 | 21500 | 215 |
| 466 | 20230628 | 115000 | 5298828300 | 21500 | 21500 | 21550 | 21500 | 1187 |
| 467 | 20230628 | 114900 | 5273302050 | 21500 | 21500 | 21500 | 21500 | 8 |
| 468 | 20230628 | 114800 | 5273130050 | 21500 | 21550 | 21600 | 21500 | 78 |
| 469 | 20230628 | 114700 | 5271448950 | 21550 | 21550 | 21550 | 21550 | 198 |
| 470 | 20230628 | 114600 | 5267182050 | 21550 | 21500 | 21550 | 21500 | 995 |
| 471 | 20230628 | 114500 | 5245740750 | 21500 | 21550 | 21550 | 21500 | 560 |
| 472 | 20230628 | 114400 | 5233675250 | 21550 | 21550 | 21550 | 21550 | 196 |
| 473 | 20230628 | 114300 | 5229451450 | 21500 | 21500 | 21500 | 21500 | 229 |
| 474 | 20230628 | 114200 | 5224527950 | 21500 | 21500 | 21550 | 21500 | 283 |
| 475 | 20230628 | 114100 | 5218439800 | 21550 | 21500 | 21550 | 21500 | 257 |
| 476 | 20230628 | 114000 | 5212909250 | 21500 | 21500 | 21500 | 21500 | 648 |
| 477 | 20230628 | 113900 | 5198977250 | 21500 | 21500 | 21500 | 21450 | 77 |
| 478 | 20230628 | 113800 | 5197323000 | 21400 | 21400 | 21450 | 21400 | 578 |
| 479 | 20230628 | 113700 | 5184950650 | 21400 | 21350 | 21400 | 21350 | 253 |
| 480 | 20230628 | 113600 | 5179536950 | 21400 | 21400 | 21400 | 21400 | 733 |
| 481 | 20230628 | 113500 | 5163850750 | 21400 | 21400 | 21400 | 21400 | 235 |
| 482 | 20230628 | 113400 | 5158821750 | 21400 | 21400 | 21400 | 21400 | 663 |
| 483 | 20230628 | 113300 | 5144633550 | 21400 | 21400 | 21400 | 21350 | 134 |
| 484 | 20230628 | 113200 | 5141766050 | 21400 | 21400 | 21400 | 21400 | 107 |
| 485 | 20230628 | 113100 | 5139476250 | 21400 | 21400 | 21400 | 21400 | 92 |
| 486 | 20230628 | 113000 | 5137507450 | 21400 | 21400 | 21400 | 21350 | 18 |
| 487 | 20230628 | 112900 | 5137122550 | 21400 | 21450 | 21450 | 21400 | 1542 |
| 488 | 20230628 | 112800 | 5104123450 | 21400 | 21450 | 21450 | 21400 | 60 |
| 489 | 20230628 | 112700 | 5102836550 | 21450 | 21450 | 21450 | 21450 | 110 |
| 490 | 20230628 | 112600 | 5100477050 | 21500 | 21450 | 21500 | 21450 | 62 |
| 491 | 20230628 | 112500 | 5099144650 | 21450 | 21450 | 21450 | 21450 | 364 |
| 492 | 20230628 | 112400 | 5091336850 | 21450 | 21450 | 21450 | 21450 | 27 |
| 493 | 20230628 | 112300 | 5090757700 | 21400 | 21400 | 21400 | 21400 | 538 |
| 494 | 20230628 | 112200 | 5079244500 | 21400 | 21400 | 21400 | 21400 | 134 |
| 495 | 20230628 | 112100 | 5076376900 | 21400 | 21400 | 21400 | 21400 | 9 |
| 496 | 20230628 | 112000 | 5076184300 | 21400 | 21400 | 21400 | 21400 | 124 |
| 497 | 20230628 | 111900 | 5073530700 | 21400 | 21400 | 21400 | 21350 | 229 |
| 498 | 20230628 | 111800 | 5068631600 | 21450 | 21450 | 21450 | 21400 | 286 |
| 499 | 20230628 | 111700 | 5062510050 | 21450 | 21400 | 21450 | 21400 | 115 |
| 500 | 20230628 | 111600 | 5060048950 | 21400 | 21400 | 21400 | 21400 | 200 |
| 501 | 20230628 | 111500 | 5055768950 | 21400 | 21400 | 21400 | 21350 | 756 |
| 502 | 20230628 | 111400 | 5039627200 | 21400 | 21350 | 21400 | 21350 | 690 |
| 503 | 20230628 | 111300 | 5024895650 | 21350 | 21350 | 21350 | 21350 | 260 |
| 504 | 20230628 | 111200 | 5019344650 | 21350 | 21400 | 21400 | 21350 | 2429 |
| 505 | 20230628 | 111100 | 4967471900 | 21400 | 21350 | 21400 | 21350 | 102 |
| 506 | 20230628 | 111000 | 4965293550 | 21350 | 21350 | 21350 | 21350 | 1119 |
| 507 | 20230628 | 110900 | 4941402900 | 21350 | 21400 | 21400 | 21350 | 780 |
| 508 | 20230628 | 110800 | 4924714950 | 21400 | 21400 | 21450 | 21400 | 46 |
| 509 | 20230628 | 110700 | 4923729850 | 21400 | 21450 | 21500 | 21400 | 833 |
| 510 | 20230628 | 110600 | 4905886150 | 21450 | 21450 | 21450 | 21450 | 116 |
| 511 | 20230628 | 110500 | 4903397950 | 21400 | 21400 | 21400 | 21400 | 3 |
| 512 | 20230628 | 110400 | 4903333750 | 21400 | 21450 | 21450 | 21400 | 763 |
| 513 | 20230628 | 110300 | 4887005200 | 21400 | 21400 | 21450 | 21400 | 493 |
| 514 | 20230628 | 110200 | 4876451250 | 21400 | 21450 | 21450 | 21400 | 433 |
| 515 | 20230628 | 110100 | 4867181250 | 21450 | 21500 | 21500 | 21400 | 471 |
| 516 | 20230628 | 110000 | 4857078550 | 21450 | 21500 | 21500 | 21450 | 222 |
| 517 | 20230628 | 105900 | 4852313350 | 21500 | 21500 | 21500 | 21450 | 448 |
| 518 | 20230628 | 105800 | 4842681400 | 21500 | 21450 | 21500 | 21450 | 37 |
| 519 | 20230628 | 105700 | 4841887600 | 21500 | 21450 | 21500 | 21450 | 219 |
| 520 | 20230628 | 105600 | 4837188050 | 21450 | 21450 | 21500 | 21450 | 119 |
| 521 | 20230628 | 105500 | 4834632350 | 21450 | 21400 | 21450 | 21400 | 148 |
| 522 | 20230628 | 105400 | 4831457950 | 21450 | 21450 | 21450 | 21400 | 123 |
| 523 | 20230628 | 105300 | 4828819800 | 21400 | 21450 | 21450 | 21400 | 452 |
| 524 | 20230628 | 105200 | 4819125600 | 21450 | 21450 | 21450 | 21400 | 111 |
| 525 | 20230628 | 105100 | 4816748850 | 21450 | 21400 | 21450 | 21400 | 143 |
| 526 | 20230628 | 105000 | 4813683200 | 21400 | 21400 | 21400 | 21350 | 577 |
| 527 | 20230628 | 104900 | 4801335600 | 21400 | 21400 | 21450 | 21400 | 568 |
| 528 | 20230628 | 104800 | 4789174950 | 21400 | 21400 | 21400 | 21400 | 203 |
| 529 | 20230628 | 104700 | 4784830750 | 21350 | 21400 | 21400 | 21350 | 282 |
| 530 | 20230628 | 104600 | 4778796750 | 21400 | 21400 | 21400 | 21400 | 2426 |
| 531 | 20230628 | 104500 | 4726880350 | 21400 | 21450 | 21450 | 21400 | 100 |
| 532 | 20230628 | 104400 | 4724735400 | 21450 | 21450 | 21450 | 21450 | 565 |
| 533 | 20230628 | 104300 | 4712616150 | 21500 | 21500 | 21500 | 21450 | 185 |
| 534 | 20230628 | 104200 | 4708642350 | 21500 | 21400 | 21500 | 21400 | 846 |
| 535 | 20230628 | 104100 | 4690493050 | 21450 | 21400 | 21450 | 21400 | 91 |
| 536 | 20230628 | 104000 | 4688543250 | 21450 | 21450 | 21450 | 21400 | 451 |
| 537 | 20230628 | 103900 | 4678871700 | 21450 | 21450 | 21500 | 21400 | 1092 |
| 538 | 20230628 | 103800 | 4655450650 | 21450 | 21450 | 21450 | 21450 | 85 |
| 539 | 20230628 | 103700 | 4653627400 | 21400 | 21400 | 21400 | 21400 | 58 |
| 540 | 20230628 | 103600 | 4652386200 | 21400 | 21400 | 21400 | 21400 | 81 |
| 541 | 20230628 | 103500 | 4650652800 | 21400 | 21400 | 21450 | 21400 | 841 |
| 542 | 20230628 | 103400 | 4632650750 | 21450 | 21450 | 21450 | 21400 | 216 |
| 543 | 20230628 | 103300 | 4628017950 | 21400 | 21450 | 21450 | 21400 | 162 |
| 544 | 20230628 | 103200 | 4624545050 | 21450 | 21450 | 21450 | 21450 | 134 |
| 545 | 20230628 | 103100 | 4621670750 | 21450 | 21400 | 21450 | 21400 | 504 |
| 546 | 20230628 | 103000 | 4610870050 | 21350 | 21350 | 21400 | 21350 | 675 |
| 547 | 20230628 | 102900 | 4596443900 | 21350 | 21350 | 21350 | 21300 | 218 |
| 548 | 20230628 | 102800 | 4591794000 | 21350 | 21300 | 21350 | 21300 | 423 |
| 549 | 20230628 | 102700 | 4582767600 | 21300 | 21300 | 21300 | 21250 | 1824 |
| 550 | 20230628 | 102600 | 4543926800 | 21250 | 21300 | 21300 | 21250 | 443 |
| 551 | 20230628 | 102500 | 4534503700 | 21300 | 21350 | 21350 | 21250 | 1777 |
| 552 | 20230628 | 102400 | 4496676050 | 21350 | 21350 | 21350 | 21300 | 144 |
| 553 | 20230628 | 102300 | 4493605000 | 21350 | 21300 | 21350 | 21300 | 410 |
| 554 | 20230628 | 102200 | 4484862250 | 21300 | 21350 | 21350 | 21300 | 215 |
| 555 | 20230628 | 102100 | 4480282150 | 21350 | 21250 | 21350 | 21250 | 1723 |
| 556 | 20230628 | 102000 | 4443596900 | 21250 | 21350 | 21350 | 21250 | 1238 |
| 557 | 20230628 | 101900 | 4417223700 | 21300 | 21300 | 21400 | 21300 | 1760 |
| 558 | 20230628 | 101800 | 4379717200 | 21250 | 21300 | 21350 | 21250 | 601 |
| 559 | 20230628 | 101700 | 4366921150 | 21250 | 21300 | 21400 | 21250 | 3201 |
| 560 | 20230628 | 101600 | 4298736100 | 21300 | 21350 | 21350 | 21300 | 1983 |
| 561 | 20230628 | 101500 | 4256479800 | 21350 | 21350 | 21350 | 21300 | 1647 |
| 562 | 20230628 | 101400 | 4221320500 | 21350 | 21400 | 21400 | 21350 | 2109 |
| 563 | 20230628 | 101300 | 4176292700 | 21350 | 21350 | 21400 | 21350 | 664 |
| 564 | 20230628 | 101200 | 4162108250 | 21400 | 21400 | 21400 | 21350 | 2007 |
| 565 | 20230628 | 101100 | 4119253250 | 21350 | 21400 | 21400 | 21350 | 468 |
| 566 | 20230628 | 101000 | 4109251800 | 21350 | 21300 | 21350 | 21300 | 950 |
| 567 | 20230628 | 100900 | 4088983650 | 21300 | 21400 | 21400 | 21300 | 5416 |
| 568 | 20230628 | 100800 | 3973325950 | 21400 | 21450 | 21500 | 21400 | 2982 |
| 569 | 20230628 | 100700 | 3909375250 | 21500 | 21500 | 21500 | 21500 | 2419 |
| 570 | 20230628 | 100600 | 3857366750 | 21500 | 21550 | 21550 | 21500 | 1809 |
| 571 | 20230628 | 100500 | 3818386350 | 21550 | 21550 | 21550 | 21500 | 750 |
| 572 | 20230628 | 100400 | 3802224600 | 21550 | 21550 | 21550 | 21500 | 168 |
| 573 | 20230628 | 100300 | 3798604350 | 21550 | 21600 | 21600 | 21550 | 741 |
| 574 | 20230628 | 100200 | 3782632200 | 21600 | 21600 | 21600 | 21600 | 31 |
| 575 | 20230628 | 100100 | 3781962600 | 21600 | 21550 | 21600 | 21550 | 310 |
| 576 | 20230628 | 100000 | 3775282050 | 21550 | 21550 | 21550 | 21500 | 309 |
| 577 | 20230628 | 095900 | 3768635500 | 21550 | 21550 | 21550 | 21550 | 78 |
| 578 | 20230628 | 095800 | 3766954600 | 21550 | 21500 | 21550 | 21500 | 511 |
| 579 | 20230628 | 095700 | 3755961450 | 21500 | 21500 | 21550 | 21450 | 911 |
| 580 | 20230628 | 095600 | 3736380800 | 21500 | 21400 | 21500 | 21400 | 2020 |
| 581 | 20230628 | 095500 | 3693134300 | 21400 | 21400 | 21450 | 21400 | 1431 |
| 582 | 20230628 | 095400 | 3662510850 | 21400 | 21500 | 21500 | 21400 | 3833 |
| 583 | 20230628 | 095300 | 3580387000 | 21500 | 21500 | 21550 | 21500 | 408 |
| 584 | 20230628 | 095200 | 3571613650 | 21500 | 21600 | 21600 | 21500 | 1405 |
| 585 | 20230628 | 095100 | 3541352550 | 21550 | 21600 | 21600 | 21550 | 236 |
| 586 | 20230628 | 095000 | 3536264000 | 21600 | 21550 | 21600 | 21550 | 109 |
| 587 | 20230628 | 094900 | 3533913900 | 21550 | 21550 | 21600 | 21500 | 921 |
| 588 | 20230628 | 094800 | 3514101550 | 21600 | 21600 | 21600 | 21550 | 470 |
| 589 | 20230628 | 094700 | 3503955850 | 21650 | 21700 | 21700 | 21650 | 1651 |
| 590 | 20230628 | 094600 | 3468209950 | 21650 | 21650 | 21700 | 21600 | 2133 |
| 591 | 20230628 | 094500 | 3421978800 | 21650 | 21650 | 21650 | 21600 | 111 |
| 592 | 20230628 | 094400 | 3419576900 | 21650 | 21550 | 21650 | 21550 | 1794 |
| 593 | 20230628 | 094300 | 3380874700 | 21500 | 21500 | 21550 | 21500 | 1360 |
| 594 | 20230628 | 094200 | 3351624650 | 21500 | 21550 | 21550 | 21500 | 480 |
| 595 | 20230628 | 094100 | 3341298800 | 21550 | 21450 | 21550 | 21450 | 2148 |
| 596 | 20230628 | 094000 | 3295138750 | 21450 | 21500 | 21500 | 21400 | 367 |
| 597 | 20230628 | 093900 | 3287274700 | 21500 | 21400 | 21500 | 21400 | 2548 |
| 598 | 20230628 | 093800 | 3232661900 | 21450 | 21400 | 21450 | 21400 | 869 |
| 599 | 20230628 | 093700 | 3214058350 | 21400 | 21400 | 21450 | 21350 | 3899 |
| 600 | 20230628 | 093600 | 3130556950 | 21400 | 21400 | 21400 | 21350 | 1381 |
| 601 | 20230628 | 093500 | 3101008200 | 21350 | 21400 | 21500 | 21350 | 4648 |
| 602 | 20230628 | 093400 | 3001529700 | 21400 | 21350 | 21450 | 21350 | 2464 |
| 603 | 20230628 | 093300 | 2948802900 | 21350 | 21450 | 21450 | 21350 | 5545 |
| 604 | 20230628 | 093200 | 2830218250 | 21500 | 21500 | 21500 | 21400 | 5090 |
| 605 | 20230628 | 093100 | 2721025150 | 21500 | 21550 | 21600 | 21500 | 1389 |
| 606 | 20230628 | 093000 | 2691124450 | 21500 | 21450 | 21500 | 21450 | 1671 |
| 607 | 20230628 | 092900 | 2655238200 | 21450 | 21550 | 21550 | 21450 | 6904 |
| 608 | 20230628 | 092800 | 2506843400 | 21550 | 21650 | 21650 | 21550 | 4946 |
| 609 | 20230628 | 092700 | 2400137750 | 21650 | 21600 | 21650 | 21600 | 769 |
| 610 | 20230628 | 092600 | 2383524650 | 21600 | 21650 | 21700 | 21600 | 1570 |
| 611 | 20230628 | 092500 | 2349598550 | 21700 | 21750 | 21750 | 21600 | 879 |
| 612 | 20230628 | 092400 | 2330533300 | 21750 | 21700 | 21750 | 21700 | 1104 |
| 613 | 20230628 | 092300 | 2306555950 | 21700 | 21600 | 21700 | 21600 | 2337 |
| 614 | 20230628 | 092200 | 2255961050 | 21600 | 21650 | 21650 | 21550 | 2295 |
| 615 | 20230628 | 092100 | 2206370200 | 21650 | 21650 | 21700 | 21650 | 494 |
| 616 | 20230628 | 092000 | 2195672050 | 21650 | 21600 | 21650 | 21600 | 4472 |
| 617 | 20230628 | 091900 | 2098950600 | 21650 | 21700 | 21750 | 21600 | 6060 |
| 618 | 20230628 | 091800 | 1967541350 | 21750 | 21800 | 21800 | 21750 | 4045 |
| 619 | 20230628 | 091700 | 1879545300 | 21800 | 21800 | 21900 | 21750 | 1637 |
| 620 | 20230628 | 091600 | 1843866200 | 21800 | 21850 | 21850 | 21800 | 1548 |
| 621 | 20230628 | 091500 | 1810110200 | 21850 | 21950 | 21950 | 21850 | 1547 |
| 622 | 20230628 | 091400 | 1776281950 | 21950 | 21850 | 21950 | 21850 | 2384 |
| 623 | 20230628 | 091300 | 1724090300 | 21850 | 21800 | 21950 | 21800 | 1009 |
| 624 | 20230628 | 091200 | 1702019750 | 21800 | 21850 | 21950 | 21800 | 6860 |
| 625 | 20230628 | 091100 | 1552320750 | 21950 | 21850 | 21950 | 21800 | 2825 |
| 626 | 20230628 | 091000 | 1490554850 | 21800 | 21850 | 21900 | 21800 | 3802 |
| 627 | 20230628 | 090900 | 1407628950 | 21800 | 21850 | 21900 | 21800 | 3990 |
| 628 | 20230628 | 090800 | 1320573400 | 21850 | 22050 | 22050 | 21850 | 4258 |
| 629 | 20230628 | 090700 | 1227032550 | 22050 | 22050 | 22100 | 22000 | 1942 |
| 630 | 20230628 | 090600 | 1184223150 | 22050 | 21900 | 22050 | 21850 | 2752 |
| 631 | 20230628 | 090500 | 1123891550 | 21850 | 21950 | 22100 | 21850 | 3275 |
| 632 | 20230628 | 090400 | 1051916100 | 21900 | 21650 | 21900 | 21600 | 5013 |
| 633 | 20230628 | 090300 | 942740200 | 21600 | 21650 | 21700 | 21500 | 11110 |
| 634 | 20230628 | 090200 | 703146850 | 21700 | 22000 | 22000 | 21650 | 10473 |
| 635 | 20230628 | 090100 | 474663150 | 21950 | 21950 | 22200 | 21900 | 7423 |
| 636 | 20230628 | 090000 | 311411100 | 21950 | 22250 | 22250 | 21700 | 13179 |