34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 192500 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 6291 |
| 3 | 20230627 | 192400 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 4 | 20230627 | 192300 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 5 | 20230627 | 192200 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 6 | 20230627 | 192100 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 7 | 20230627 | 192000 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 8 | 20230627 | 191900 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 9 | 20230627 | 191800 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 10 | 20230627 | 191700 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 11 | 20230627 | 191600 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 12 | 20230627 | 191500 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 13 | 20230627 | 191400 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 14 | 20230627 | 191300 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 15 | 20230627 | 191200 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 16 | 20230627 | 191100 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 17 | 20230627 | 191000 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 18 | 20230627 | 190900 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 19 | 20230627 | 190800 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 20 | 20230627 | 190700 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 21 | 20230627 | 190600 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 22 | 20230627 | 190500 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 23 | 20230627 | 190400 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 24 | 20230627 | 190300 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 25 | 20230627 | 190200 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 26 | 20230627 | 190100 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 27 | 20230627 | 190000 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 28 | 20230627 | 185900 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 29 | 20230627 | 185800 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 30 | 20230627 | 185700 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 31 | 20230627 | 185600 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 32 | 20230627 | 185500 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 6291 |
| 33 | 20230627 | 185400 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 34 | 20230627 | 185300 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 35 | 20230627 | 185200 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 36 | 20230627 | 185100 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 37 | 20230627 | 185000 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 38 | 20230627 | 184900 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 39 | 20230627 | 184800 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 40 | 20230627 | 184700 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 41 | 20230627 | 184600 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 42 | 20230627 | 184500 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 43 | 20230627 | 184400 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 44 | 20230627 | 184300 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 45 | 20230627 | 184200 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 46 | 20230627 | 184100 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 47 | 20230627 | 184000 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 48 | 20230627 | 183900 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 49 | 20230627 | 183800 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 50 | 20230627 | 183700 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 51 | 20230627 | 183600 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 52 | 20230627 | 183500 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 53 | 20230627 | 183400 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 54 | 20230627 | 183300 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 55 | 20230627 | 183200 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 56 | 20230627 | 183100 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 57 | 20230627 | 183000 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 58 | 20230627 | 182900 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 59 | 20230627 | 182800 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 60 | 20230627 | 182700 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 61 | 20230627 | 182600 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 62 | 20230627 | 182500 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 6291 |
| 63 | 20230627 | 182400 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 64 | 20230627 | 182300 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 65 | 20230627 | 182200 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 66 | 20230627 | 182100 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 67 | 20230627 | 182000 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 68 | 20230627 | 181900 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 69 | 20230627 | 181800 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 70 | 20230627 | 181700 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 71 | 20230627 | 181600 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 72 | 20230627 | 181500 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 73 | 20230627 | 181400 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 74 | 20230627 | 181300 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 75 | 20230627 | 181200 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 76 | 20230627 | 181100 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 77 | 20230627 | 181000 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 78 | 20230627 | 180900 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 79 | 20230627 | 180800 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 80 | 20230627 | 180700 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 81 | 20230627 | 180600 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 82 | 20230627 | 180500 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 83 | 20230627 | 180400 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 84 | 20230627 | 180300 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 85 | 20230627 | 180200 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 86 | 20230627 | 180100 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 87 | 20230627 | 180000 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 88 | 20230627 | 175900 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 89 | 20230627 | 175800 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 90 | 20230627 | 175700 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 91 | 20230627 | 175600 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 92 | 20230627 | 175500 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 6291 |
| 93 | 20230627 | 175400 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 94 | 20230627 | 175300 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 95 | 20230627 | 175200 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 96 | 20230627 | 175100 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 97 | 20230627 | 175000 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 98 | 20230627 | 174900 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 99 | 20230627 | 174800 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 100 | 20230627 | 174700 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 101 | 20230627 | 174600 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 102 | 20230627 | 174500 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 103 | 20230627 | 174400 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 104 | 20230627 | 174300 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 105 | 20230627 | 174200 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 106 | 20230627 | 174100 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 107 | 20230627 | 174000 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 108 | 20230627 | 173900 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 109 | 20230627 | 173800 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 110 | 20230627 | 173700 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 111 | 20230627 | 173600 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 112 | 20230627 | 173500 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 113 | 20230627 | 173400 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 114 | 20230627 | 173300 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 115 | 20230627 | 173200 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 116 | 20230627 | 173100 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 117 | 20230627 | 173000 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 118 | 20230627 | 172900 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 119 | 20230627 | 172800 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 120 | 20230627 | 172700 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 121 | 20230627 | 172600 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 122 | 20230627 | 172500 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 6291 |
| 123 | 20230627 | 172400 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 124 | 20230627 | 172300 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 125 | 20230627 | 172200 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 126 | 20230627 | 172100 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 127 | 20230627 | 172000 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 128 | 20230627 | 171900 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 129 | 20230627 | 171800 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 130 | 20230627 | 171700 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 131 | 20230627 | 171600 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 132 | 20230627 | 171500 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 133 | 20230627 | 171400 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 134 | 20230627 | 171300 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 135 | 20230627 | 171200 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 136 | 20230627 | 171100 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 137 | 20230627 | 171000 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 138 | 20230627 | 170900 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 139 | 20230627 | 170800 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 140 | 20230627 | 170700 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 141 | 20230627 | 170600 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 142 | 20230627 | 170500 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 143 | 20230627 | 170400 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 144 | 20230627 | 170300 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 145 | 20230627 | 170200 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 146 | 20230627 | 170100 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 147 | 20230627 | 170000 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 148 | 20230627 | 165900 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 149 | 20230627 | 165800 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 150 | 20230627 | 165700 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 151 | 20230627 | 165600 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 152 | 20230627 | 165500 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 6291 |
| 153 | 20230627 | 165400 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 154 | 20230627 | 165300 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 155 | 20230627 | 165200 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 156 | 20230627 | 165100 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 157 | 20230627 | 165000 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 158 | 20230627 | 164900 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 159 | 20230627 | 164800 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 160 | 20230627 | 164700 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 161 | 20230627 | 164600 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 162 | 20230627 | 164500 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 163 | 20230627 | 164400 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 164 | 20230627 | 164300 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 165 | 20230627 | 164200 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 166 | 20230627 | 164100 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 167 | 20230627 | 164000 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 168 | 20230627 | 163900 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 169 | 20230627 | 163800 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 170 | 20230627 | 163700 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 171 | 20230627 | 163600 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 172 | 20230627 | 163500 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 173 | 20230627 | 163400 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 174 | 20230627 | 163300 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 175 | 20230627 | 163200 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 176 | 20230627 | 163100 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 177 | 20230627 | 163000 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 178 | 20230627 | 162900 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 179 | 20230627 | 162800 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 180 | 20230627 | 162700 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 181 | 20230627 | 162600 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 182 | 20230627 | 162500 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 6291 |
| 183 | 20230627 | 162400 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 184 | 20230627 | 162300 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 185 | 20230627 | 162200 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 186 | 20230627 | 162100 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 187 | 20230627 | 162000 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 188 | 20230627 | 161900 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 189 | 20230627 | 161800 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 190 | 20230627 | 161700 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 191 | 20230627 | 161600 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 192 | 20230627 | 161500 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 193 | 20230627 | 161400 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 194 | 20230627 | 161300 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 195 | 20230627 | 161200 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 196 | 20230627 | 161100 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 197 | 20230627 | 161000 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 198 | 20230627 | 160900 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 199 | 20230627 | 160800 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 200 | 20230627 | 160700 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 201 | 20230627 | 160600 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 202 | 20230627 | 160500 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 203 | 20230627 | 160400 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 204 | 20230627 | 160300 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 205 | 20230627 | 160200 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 206 | 20230627 | 160100 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 207 | 20230627 | 160000 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 208 | 20230627 | 155900 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 209 | 20230627 | 155800 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 210 | 20230627 | 155700 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 211 | 20230627 | 155600 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 212 | 20230627 | 155500 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 6291 |
| 213 | 20230627 | 155400 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 214 | 20230627 | 155300 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 215 | 20230627 | 155200 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 216 | 20230627 | 155100 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 217 | 20230627 | 155000 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 218 | 20230627 | 154900 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 219 | 20230627 | 154800 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 220 | 20230627 | 154700 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 221 | 20230627 | 154600 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 222 | 20230627 | 154500 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 223 | 20230627 | 154400 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 224 | 20230627 | 154300 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 225 | 20230627 | 154200 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 226 | 20230627 | 154100 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 227 | 20230627 | 154000 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 228 | 20230627 | 153900 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 229 | 20230627 | 153800 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 230 | 20230627 | 153700 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 231 | 20230627 | 153600 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 232 | 20230627 | 153500 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 233 | 20230627 | 153400 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 234 | 20230627 | 153300 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 235 | 20230627 | 153200 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 236 | 20230627 | 153100 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 237 | 20230627 | 153000 | 11115510900 | 29650 | 29650 | 29650 | 29650 | 6291 |
| 238 | 20230627 | 152900 | 10928982750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 239 | 20230627 | 152800 | 10928982750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 240 | 20230627 | 152700 | 10928982750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 241 | 20230627 | 152600 | 10928982750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 242 | 20230627 | 152500 | 10928982750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 243 | 20230627 | 152400 | 10928982750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 244 | 20230627 | 152300 | 10928982750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 245 | 20230627 | 152200 | 10928982750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 246 | 20230627 | 152100 | 10928982750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 247 | 20230627 | 152000 | 10928982750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 248 | 20230627 | 151900 | 10928982750 | 29700 | 29750 | 29750 | 29700 | 595 |
| 249 | 20230627 | 151800 | 10911298900 | 29750 | 29700 | 29750 | 29700 | 276 |
| 250 | 20230627 | 151700 | 10903100600 | 29750 | 29750 | 29750 | 29700 | 2159 |
| 251 | 20230627 | 151600 | 10838976700 | 29750 | 29750 | 29750 | 29700 | 570 |
| 252 | 20230627 | 151500 | 10822025050 | 29750 | 29750 | 29750 | 29700 | 564 |
| 253 | 20230627 | 151400 | 10805251850 | 29750 | 29700 | 29750 | 29650 | 449 |
| 254 | 20230627 | 151300 | 10791911900 | 29700 | 29650 | 29700 | 29600 | 1267 |
| 255 | 20230627 | 151200 | 10754295950 | 29650 | 29650 | 29650 | 29600 | 406 |
| 256 | 20230627 | 151100 | 10742268600 | 29600 | 29600 | 29650 | 29600 | 491 |
| 257 | 20230627 | 151000 | 10727721600 | 29600 | 29650 | 29700 | 29600 | 1642 |
| 258 | 20230627 | 150900 | 10679036500 | 29650 | 29700 | 29700 | 29650 | 232 |
| 259 | 20230627 | 150800 | 10672153800 | 29700 | 29650 | 29700 | 29650 | 250 |
| 260 | 20230627 | 150700 | 10664728900 | 29650 | 29700 | 29700 | 29650 | 344 |
| 261 | 20230627 | 150600 | 10654521350 | 29700 | 29700 | 29700 | 29650 | 332 |
| 262 | 20230627 | 150500 | 10644672000 | 29650 | 29700 | 29700 | 29650 | 129 |
| 263 | 20230627 | 150400 | 10640840900 | 29700 | 29700 | 29700 | 29700 | 148 |
| 264 | 20230627 | 150300 | 10636445300 | 29650 | 29700 | 29700 | 29650 | 86 |
| 265 | 20230627 | 150200 | 10633894550 | 29700 | 29650 | 29700 | 29650 | 614 |
| 266 | 20230627 | 150100 | 10615688650 | 29650 | 29750 | 29750 | 29650 | 2193 |
| 267 | 20230627 | 150000 | 10550586200 | 29750 | 29700 | 29750 | 29700 | 851 |
| 268 | 20230627 | 145900 | 10525300450 | 29750 | 29750 | 29750 | 29750 | 120 |
| 269 | 20230627 | 145800 | 10521730450 | 29750 | 29750 | 29750 | 29700 | 459 |
| 270 | 20230627 | 145700 | 10508081800 | 29700 | 29750 | 29750 | 29700 | 194 |
| 271 | 20230627 | 145600 | 10502311350 | 29750 | 29750 | 29750 | 29700 | 288 |
| 272 | 20230627 | 145500 | 10493744350 | 29750 | 29750 | 29750 | 29700 | 261 |
| 273 | 20230627 | 145400 | 10485982050 | 29750 | 29750 | 29800 | 29750 | 328 |
| 274 | 20230627 | 145300 | 10476223600 | 29750 | 29800 | 29800 | 29700 | 1804 |
| 275 | 20230627 | 145200 | 10422553000 | 29800 | 29800 | 29800 | 29800 | 949 |
| 276 | 20230627 | 145100 | 10394272800 | 29800 | 29750 | 29800 | 29750 | 1227 |
| 277 | 20230627 | 145000 | 10357731700 | 29750 | 29800 | 29800 | 29750 | 140 |
| 278 | 20230627 | 144900 | 10353561000 | 29800 | 29800 | 29800 | 29750 | 245 |
| 279 | 20230627 | 144800 | 10346260500 | 29800 | 29800 | 29800 | 29800 | 326 |
| 280 | 20230627 | 144700 | 10336545700 | 29750 | 29800 | 29800 | 29750 | 564 |
| 281 | 20230627 | 144600 | 10319739250 | 29800 | 29800 | 29800 | 29750 | 1773 |
| 282 | 20230627 | 144500 | 10266939300 | 29750 | 29750 | 29800 | 29750 | 153 |
| 283 | 20230627 | 144400 | 10262386000 | 29750 | 29750 | 29800 | 29750 | 348 |
| 284 | 20230627 | 144300 | 10252023200 | 29750 | 29750 | 29800 | 29750 | 61 |
| 285 | 20230627 | 144200 | 10250208150 | 29750 | 29800 | 29800 | 29750 | 436 |
| 286 | 20230627 | 144100 | 10237233400 | 29800 | 29800 | 29800 | 29750 | 390 |
| 287 | 20230627 | 144000 | 10225625150 | 29800 | 29800 | 29800 | 29750 | 945 |
| 288 | 20230627 | 143900 | 10197466650 | 29800 | 29800 | 29850 | 29800 | 1055 |
| 289 | 20230627 | 143800 | 10166027600 | 29750 | 29800 | 29850 | 29750 | 1341 |
| 290 | 20230627 | 143700 | 10126065100 | 29800 | 29700 | 29800 | 29700 | 1219 |
| 291 | 20230627 | 143600 | 10089768900 | 29750 | 29650 | 29750 | 29650 | 2856 |
| 292 | 20230627 | 143500 | 10004972700 | 29600 | 29550 | 29600 | 29500 | 1211 |
| 293 | 20230627 | 143400 | 9969131850 | 29600 | 29550 | 29600 | 29550 | 679 |
| 294 | 20230627 | 143300 | 9949067250 | 29500 | 29550 | 29550 | 29500 | 87 |
| 295 | 20230627 | 143200 | 9946496900 | 29550 | 29550 | 29550 | 29550 | 654 |
| 296 | 20230627 | 143100 | 9927171200 | 29550 | 29550 | 29600 | 29550 | 113 |
| 297 | 20230627 | 143000 | 9923831950 | 29600 | 29450 | 29600 | 29400 | 8766 |
| 298 | 20230627 | 142900 | 9664752900 | 29400 | 29450 | 29450 | 29400 | 1330 |
| 299 | 20230627 | 142800 | 9625648950 | 29400 | 29400 | 29400 | 29400 | 21 |
| 300 | 20230627 | 142700 | 9625031550 | 29450 | 29450 | 29450 | 29450 | 532 |
| 301 | 20230627 | 142600 | 9609364150 | 29400 | 29450 | 29450 | 29400 | 11 |
| 302 | 20230627 | 142500 | 9609040400 | 29400 | 29450 | 29450 | 29400 | 126 |
| 303 | 20230627 | 142400 | 9605331250 | 29450 | 29450 | 29450 | 29450 | 75 |
| 304 | 20230627 | 142300 | 9603122500 | 29450 | 29450 | 29450 | 29400 | 1870 |
| 305 | 20230627 | 142200 | 9548133750 | 29450 | 29450 | 29500 | 29400 | 605 |
| 306 | 20230627 | 142100 | 9530328250 | 29450 | 29450 | 29450 | 29400 | 960 |
| 307 | 20230627 | 142000 | 9502058550 | 29450 | 29450 | 29500 | 29450 | 385 |
| 308 | 20230627 | 141900 | 9490719900 | 29450 | 29500 | 29500 | 29450 | 49 |
| 309 | 20230627 | 141800 | 9489276400 | 29450 | 29450 | 29450 | 29450 | 32 |
| 310 | 20230627 | 141700 | 9488334000 | 29450 | 29500 | 29500 | 29450 | 362 |
| 311 | 20230627 | 141600 | 9477672350 | 29450 | 29450 | 29500 | 29450 | 278 |
| 312 | 20230627 | 141500 | 9469485200 | 29450 | 29450 | 29450 | 29400 | 166 |
| 313 | 20230627 | 141400 | 9464597200 | 29450 | 29500 | 29500 | 29450 | 1405 |
| 314 | 20230627 | 141300 | 9423193900 | 29550 | 29500 | 29550 | 29500 | 42 |
| 315 | 20230627 | 141200 | 9421954350 | 29500 | 29500 | 29550 | 29450 | 651 |
| 316 | 20230627 | 141100 | 9402750850 | 29500 | 29500 | 29550 | 29500 | 181 |
| 317 | 20230627 | 141000 | 9397411300 | 29500 | 29550 | 29550 | 29500 | 22 |
| 318 | 20230627 | 140900 | 9396762150 | 29550 | 29550 | 29550 | 29550 | 3 |
| 319 | 20230627 | 140800 | 9396673500 | 29500 | 29500 | 29500 | 29500 | 1171 |
| 320 | 20230627 | 140700 | 9362129000 | 29450 | 29450 | 29500 | 29450 | 155 |
| 321 | 20230627 | 140600 | 9357561700 | 29450 | 29450 | 29500 | 29450 | 98 |
| 322 | 20230627 | 140500 | 9354675550 | 29450 | 29500 | 29500 | 29450 | 443 |
| 323 | 20230627 | 140400 | 9341629100 | 29450 | 29450 | 29500 | 29450 | 525 |
| 324 | 20230627 | 140300 | 9326167350 | 29500 | 29500 | 29500 | 29500 | 39 |
| 325 | 20230627 | 140200 | 9325016850 | 29500 | 29500 | 29500 | 29450 | 346 |
| 326 | 20230627 | 140100 | 9314811350 | 29500 | 29500 | 29500 | 29450 | 136 |
| 327 | 20230627 | 140000 | 9310800300 | 29450 | 29400 | 29450 | 29400 | 765 |
| 328 | 20230627 | 135900 | 9288274300 | 29400 | 29450 | 29450 | 29400 | 105 |
| 329 | 20230627 | 135800 | 9285187050 | 29400 | 29450 | 29450 | 29400 | 36 |
| 330 | 20230627 | 135700 | 9284127900 | 29450 | 29450 | 29450 | 29450 | 12 |
| 331 | 20230627 | 135600 | 9283774500 | 29450 | 29400 | 29450 | 29400 | 251 |
| 332 | 20230627 | 135500 | 9276389650 | 29400 | 29400 | 29450 | 29400 | 659 |
| 333 | 20230627 | 135400 | 9257012750 | 29450 | 29400 | 29450 | 29400 | 42 |
| 334 | 20230627 | 135300 | 9255776950 | 29400 | 29400 | 29400 | 29400 | 851 |
| 335 | 20230627 | 135200 | 9230757550 | 29400 | 29400 | 29400 | 29350 | 1191 |
| 336 | 20230627 | 135100 | 9195744300 | 29400 | 29450 | 29450 | 29400 | 2825 |
| 337 | 20230627 | 135000 | 9112681550 | 29450 | 29450 | 29500 | 29450 | 242 |
| 338 | 20230627 | 134900 | 9105550550 | 29450 | 29500 | 29550 | 29450 | 5353 |
| 339 | 20230627 | 134800 | 8947811250 | 29550 | 29550 | 29550 | 29500 | 141 |
| 340 | 20230627 | 134700 | 8943647350 | 29500 | 29500 | 29550 | 29500 | 230 |
| 341 | 20230627 | 134600 | 8936861300 | 29550 | 29550 | 29550 | 29500 | 251 |
| 342 | 20230627 | 134500 | 8929456650 | 29550 | 29500 | 29550 | 29500 | 192 |
| 343 | 20230627 | 134400 | 8923791450 | 29550 | 29550 | 29550 | 29500 | 203 |
| 344 | 20230627 | 134300 | 8917795300 | 29550 | 29550 | 29550 | 29500 | 118 |
| 345 | 20230627 | 134200 | 8914313400 | 29550 | 29500 | 29550 | 29500 | 104 |
| 346 | 20230627 | 134100 | 8911244200 | 29550 | 29550 | 29550 | 29500 | 471 |
| 347 | 20230627 | 134000 | 8897326650 | 29550 | 29550 | 29550 | 29550 | 173 |
| 348 | 20230627 | 133900 | 8892214500 | 29550 | 29500 | 29550 | 29500 | 54 |
| 349 | 20230627 | 133800 | 8890618850 | 29550 | 29550 | 29550 | 29500 | 660 |
| 350 | 20230627 | 133700 | 8871125550 | 29550 | 29550 | 29550 | 29500 | 340 |
| 351 | 20230627 | 133600 | 8861094850 | 29550 | 29500 | 29550 | 29500 | 511 |
| 352 | 20230627 | 133500 | 8846018850 | 29500 | 29500 | 29500 | 29500 | 73 |
| 353 | 20230627 | 133400 | 8843865350 | 29500 | 29500 | 29500 | 29500 | 119 |
| 354 | 20230627 | 133300 | 8840354850 | 29500 | 29500 | 29500 | 29500 | 375 |
| 355 | 20230627 | 133200 | 8829292350 | 29500 | 29500 | 29550 | 29500 | 462 |
| 356 | 20230627 | 133100 | 8815663150 | 29500 | 29500 | 29550 | 29500 | 978 |
| 357 | 20230627 | 133000 | 8786811450 | 29550 | 29500 | 29550 | 29500 | 209 |
| 358 | 20230627 | 132900 | 8780645700 | 29500 | 29500 | 29500 | 29500 | 51 |
| 359 | 20230627 | 132800 | 8779141200 | 29500 | 29500 | 29500 | 29500 | 10 |
| 360 | 20230627 | 132700 | 8778846200 | 29500 | 29500 | 29500 | 29500 | 5 |
| 361 | 20230627 | 132600 | 8778698700 | 29500 | 29500 | 29500 | 29500 | 356 |
| 362 | 20230627 | 132500 | 8768196700 | 29500 | 29500 | 29500 | 29500 | 117 |
| 363 | 20230627 | 132400 | 8764745200 | 29500 | 29500 | 29500 | 29500 | 398 |
| 364 | 20230627 | 132300 | 8753004200 | 29500 | 29500 | 29500 | 29450 | 98 |
| 365 | 20230627 | 132200 | 8750113350 | 29500 | 29500 | 29500 | 29500 | 74 |
| 366 | 20230627 | 132100 | 8747930350 | 29500 | 29500 | 29500 | 29500 | 53 |
| 367 | 20230627 | 132000 | 8746366850 | 29500 | 29500 | 29500 | 29500 | 97 |
| 368 | 20230627 | 131900 | 8743505350 | 29500 | 29500 | 29500 | 29450 | 26 |
| 369 | 20230627 | 131800 | 8742739300 | 29500 | 29500 | 29500 | 29450 | 82 |
| 370 | 20230627 | 131700 | 8740320800 | 29500 | 29500 | 29500 | 29450 | 34 |
| 371 | 20230627 | 131600 | 8739317850 | 29500 | 29500 | 29500 | 29450 | 25 |
| 372 | 20230627 | 131500 | 8738580600 | 29500 | 29500 | 29500 | 29500 | 20 |
| 373 | 20230627 | 131400 | 8737990600 | 29450 | 29500 | 29500 | 29450 | 668 |
| 374 | 20230627 | 131300 | 8718286650 | 29450 | 29500 | 29500 | 29450 | 24 |
| 375 | 20230627 | 131200 | 8717579350 | 29450 | 29500 | 29500 | 29450 | 592 |
| 376 | 20230627 | 131100 | 8700144100 | 29450 | 29500 | 29500 | 29450 | 78 |
| 377 | 20230627 | 131000 | 8697845850 | 29500 | 29500 | 29500 | 29500 | 13 |
| 378 | 20230627 | 130900 | 8697462350 | 29500 | 29450 | 29500 | 29450 | 158 |
| 379 | 20230627 | 130800 | 8692803700 | 29450 | 29450 | 29450 | 29450 | 225 |
| 380 | 20230627 | 130700 | 8686177450 | 29450 | 29450 | 29450 | 29450 | 13 |
| 381 | 20230627 | 130600 | 8685794600 | 29450 | 29450 | 29500 | 29450 | 18 |
| 382 | 20230627 | 130500 | 8685264450 | 29400 | 29450 | 29450 | 29400 | 209 |
| 383 | 20230627 | 130400 | 8679109900 | 29450 | 29450 | 29450 | 29450 | 185 |
| 384 | 20230627 | 130300 | 8673661650 | 29450 | 29400 | 29450 | 29400 | 47 |
| 385 | 20230627 | 130200 | 8672277550 | 29400 | 29400 | 29450 | 29400 | 204 |
| 386 | 20230627 | 130100 | 8666279600 | 29400 | 29350 | 29450 | 29350 | 91 |
| 387 | 20230627 | 130000 | 8663604250 | 29400 | 29400 | 29400 | 29350 | 1050 |
| 388 | 20230627 | 125900 | 8632764500 | 29400 | 29450 | 29450 | 29400 | 2017 |
| 389 | 20230627 | 125800 | 8573450400 | 29450 | 29500 | 29500 | 29450 | 503 |
| 390 | 20230627 | 125700 | 8558636950 | 29500 | 29500 | 29500 | 29450 | 107 |
| 391 | 20230627 | 125600 | 8555482350 | 29500 | 29500 | 29500 | 29500 | 80 |
| 392 | 20230627 | 125500 | 8553122350 | 29450 | 29500 | 29500 | 29450 | 117 |
| 393 | 20230627 | 125400 | 8549672850 | 29500 | 29500 | 29500 | 29450 | 92 |
| 394 | 20230627 | 125300 | 8546960350 | 29500 | 29500 | 29500 | 29450 | 87 |
| 395 | 20230627 | 125200 | 8544396900 | 29500 | 29500 | 29500 | 29500 | 232 |
| 396 | 20230627 | 125100 | 8537552900 | 29500 | 29500 | 29500 | 29450 | 206 |
| 397 | 20230627 | 125000 | 8531478250 | 29450 | 29400 | 29450 | 29400 | 456 |
| 398 | 20230627 | 124900 | 8518050800 | 29400 | 29450 | 29450 | 29400 | 160 |
| 399 | 20230627 | 124800 | 8513342750 | 29400 | 29400 | 29400 | 29350 | 1406 |
| 400 | 20230627 | 124700 | 8472019800 | 29450 | 29450 | 29450 | 29400 | 496 |
| 401 | 20230627 | 124600 | 8457432000 | 29450 | 29400 | 29450 | 29400 | 29 |
| 402 | 20230627 | 124500 | 8456579250 | 29400 | 29400 | 29400 | 29400 | 34 |
| 403 | 20230627 | 124400 | 8455579650 | 29450 | 29400 | 29450 | 29400 | 647 |
| 404 | 20230627 | 124300 | 8436557100 | 29450 | 29400 | 29450 | 29400 | 246 |
| 405 | 20230627 | 124200 | 8429324650 | 29400 | 29400 | 29450 | 29350 | 2690 |
| 406 | 20230627 | 124100 | 8350279850 | 29450 | 29450 | 29450 | 29450 | 118 |
| 407 | 20230627 | 124000 | 8346804750 | 29400 | 29400 | 29400 | 29400 | 50 |
| 408 | 20230627 | 123900 | 8345334750 | 29400 | 29450 | 29450 | 29400 | 1206 |
| 409 | 20230627 | 123800 | 8309876800 | 29450 | 29450 | 29450 | 29400 | 148 |
| 410 | 20230627 | 123700 | 8305520450 | 29450 | 29450 | 29450 | 29400 | 108 |
| 411 | 20230627 | 123600 | 8302345050 | 29450 | 29450 | 29450 | 29400 | 417 |
| 412 | 20230627 | 123500 | 8290083400 | 29450 | 29450 | 29450 | 29400 | 170 |
| 413 | 20230627 | 123400 | 8285077900 | 29450 | 29400 | 29450 | 29400 | 662 |
| 414 | 20230627 | 123300 | 8265611150 | 29400 | 29400 | 29400 | 29350 | 1793 |
| 415 | 20230627 | 123200 | 8212932300 | 29400 | 29450 | 29500 | 29400 | 2931 |
| 416 | 20230627 | 123100 | 8126710900 | 29500 | 29500 | 29500 | 29500 | 11 |
| 417 | 20230627 | 123000 | 8126386400 | 29500 | 29500 | 29500 | 29450 | 92 |
| 418 | 20230627 | 122900 | 8123672950 | 29500 | 29500 | 29500 | 29450 | 283 |
| 419 | 20230627 | 122800 | 8115324550 | 29500 | 29450 | 29500 | 29450 | 152 |
| 420 | 20230627 | 122700 | 8110841900 | 29450 | 29450 | 29450 | 29400 | 1021 |
| 421 | 20230627 | 122600 | 8080778500 | 29400 | 29450 | 29450 | 29400 | 373 |
| 422 | 20230627 | 122500 | 8069802450 | 29400 | 29450 | 29450 | 29400 | 376 |
| 423 | 20230627 | 122400 | 8058729750 | 29450 | 29450 | 29450 | 29400 | 390 |
| 424 | 20230627 | 122300 | 8047252100 | 29450 | 29450 | 29450 | 29450 | 357 |
| 425 | 20230627 | 122200 | 8036738450 | 29450 | 29400 | 29450 | 29400 | 382 |
| 426 | 20230627 | 122100 | 8025497750 | 29400 | 29450 | 29450 | 29400 | 459 |
| 427 | 20230627 | 122000 | 8011990200 | 29450 | 29500 | 29500 | 29450 | 3235 |
| 428 | 20230627 | 121900 | 7916708750 | 29500 | 29500 | 29500 | 29450 | 166 |
| 429 | 20230627 | 121800 | 7911812250 | 29500 | 29550 | 29550 | 29500 | 869 |
| 430 | 20230627 | 121700 | 7886175500 | 29550 | 29550 | 29550 | 29500 | 264 |
| 431 | 20230627 | 121600 | 7878386250 | 29550 | 29550 | 29550 | 29500 | 29 |
| 432 | 20230627 | 121500 | 7877529350 | 29500 | 29550 | 29550 | 29500 | 123 |
| 433 | 20230627 | 121400 | 7873899850 | 29500 | 29500 | 29500 | 29500 | 639 |
| 434 | 20230627 | 121300 | 7855049350 | 29500 | 29500 | 29500 | 29450 | 423 |
| 435 | 20230627 | 121200 | 7842571550 | 29500 | 29500 | 29500 | 29450 | 119 |
| 436 | 20230627 | 121100 | 7839061250 | 29500 | 29450 | 29500 | 29450 | 72 |
| 437 | 20230627 | 121000 | 7836939800 | 29450 | 29500 | 29500 | 29450 | 332 |
| 438 | 20230627 | 120900 | 7827147150 | 29500 | 29550 | 29550 | 29500 | 281 |
| 439 | 20230627 | 120800 | 7818853400 | 29600 | 29600 | 29600 | 29600 | 13 |
| 440 | 20230627 | 120700 | 7818468600 | 29600 | 29550 | 29600 | 29500 | 458 |
| 441 | 20230627 | 120600 | 7804938050 | 29550 | 29500 | 29600 | 29500 | 551 |
| 442 | 20230627 | 120500 | 7788673600 | 29500 | 29500 | 29500 | 29500 | 206 |
| 443 | 20230627 | 120400 | 7782596600 | 29500 | 29450 | 29500 | 29450 | 70 |
| 444 | 20230627 | 120300 | 7780533650 | 29450 | 29400 | 29450 | 29400 | 718 |
| 445 | 20230627 | 120200 | 7759419550 | 29400 | 29400 | 29450 | 29400 | 2906 |
| 446 | 20230627 | 120100 | 7673931850 | 29450 | 29500 | 29500 | 29400 | 5598 |
| 447 | 20230627 | 120000 | 7509105350 | 29500 | 29500 | 29500 | 29450 | 677 |
| 448 | 20230627 | 115900 | 7489136800 | 29500 | 29500 | 29500 | 29500 | 611 |
| 449 | 20230627 | 115800 | 7471112300 | 29500 | 29550 | 29550 | 29500 | 3834 |
| 450 | 20230627 | 115700 | 7357988350 | 29600 | 29550 | 29600 | 29550 | 298 |
| 451 | 20230627 | 115600 | 7349178300 | 29550 | 29550 | 29550 | 29500 | 765 |
| 452 | 20230627 | 115500 | 7326592500 | 29550 | 29550 | 29600 | 29550 | 2828 |
| 453 | 20230627 | 115400 | 7243023400 | 29600 | 29650 | 29650 | 29600 | 574 |
| 454 | 20230627 | 115300 | 7226031850 | 29650 | 29600 | 29700 | 29600 | 4757 |
| 455 | 20230627 | 115200 | 7085223450 | 29600 | 29700 | 29700 | 29600 | 2229 |
| 456 | 20230627 | 115100 | 7019132100 | 29700 | 29700 | 29700 | 29700 | 660 |
| 457 | 20230627 | 115000 | 6999530100 | 29650 | 29700 | 29700 | 29650 | 175 |
| 458 | 20230627 | 114900 | 6994333450 | 29650 | 29700 | 29700 | 29650 | 84 |
| 459 | 20230627 | 114800 | 6991839650 | 29700 | 29700 | 29700 | 29650 | 20 |
| 460 | 20230627 | 114700 | 6991245900 | 29700 | 29700 | 29700 | 29700 | 110 |
| 461 | 20230627 | 114600 | 6987978900 | 29700 | 29650 | 29700 | 29650 | 61 |
| 462 | 20230627 | 114500 | 6986168700 | 29650 | 29650 | 29650 | 29650 | 1 |
| 463 | 20230627 | 114400 | 6986139050 | 29650 | 29650 | 29650 | 29650 | 354 |
| 464 | 20230627 | 114300 | 6975642950 | 29650 | 29700 | 29700 | 29650 | 40 |
| 465 | 20230627 | 114200 | 6974455000 | 29650 | 29650 | 29650 | 29650 | 26 |
| 466 | 20230627 | 114100 | 6973684100 | 29700 | 29700 | 29700 | 29700 | 157 |
| 467 | 20230627 | 114000 | 6969021200 | 29700 | 29700 | 29700 | 29700 | 34 |
| 468 | 20230627 | 113900 | 6968011400 | 29700 | 29700 | 29700 | 29700 | 67 |
| 469 | 20230627 | 113800 | 6966021500 | 29700 | 29700 | 29700 | 29700 | 271 |
| 470 | 20230627 | 113700 | 6957972800 | 29700 | 29700 | 29700 | 29700 | 20 |
| 471 | 20230627 | 113600 | 6957378800 | 29700 | 29650 | 29700 | 29650 | 2629 |
| 472 | 20230627 | 113500 | 6879378400 | 29700 | 29700 | 29700 | 29700 | 4 |
| 473 | 20230627 | 113400 | 6879259600 | 29700 | 29700 | 29700 | 29700 | 17 |
| 474 | 20230627 | 113300 | 6878754700 | 29700 | 29700 | 29700 | 29650 | 46 |
| 475 | 20230627 | 113200 | 6877389000 | 29650 | 29700 | 29700 | 29650 | 43 |
| 476 | 20230627 | 113100 | 6876112400 | 29700 | 29700 | 29700 | 29700 | 16 |
| 477 | 20230627 | 113000 | 6875637200 | 29650 | 29700 | 29700 | 29650 | 586 |
| 478 | 20230627 | 112900 | 6858262050 | 29700 | 29650 | 29700 | 29650 | 12 |
| 479 | 20230627 | 112800 | 6857905700 | 29650 | 29700 | 29700 | 29650 | 89 |
| 480 | 20230627 | 112700 | 6855264350 | 29700 | 29700 | 29700 | 29700 | 47 |
| 481 | 20230627 | 112600 | 6853868450 | 29700 | 29700 | 29700 | 29700 | 34 |
| 482 | 20230627 | 112500 | 6852858650 | 29700 | 29700 | 29700 | 29700 | 65 |
| 483 | 20230627 | 112400 | 6850928150 | 29700 | 29700 | 29700 | 29700 | 88 |
| 484 | 20230627 | 112300 | 6848314550 | 29700 | 29750 | 29750 | 29650 | 99 |
| 485 | 20230627 | 112200 | 6845372700 | 29750 | 29750 | 29750 | 29700 | 940 |
| 486 | 20230627 | 112100 | 6817454600 | 29750 | 29750 | 29750 | 29700 | 1435 |
| 487 | 20230627 | 112000 | 6774833750 | 29750 | 29750 | 29750 | 29700 | 1316 |
| 488 | 20230627 | 111900 | 6735688000 | 29750 | 29800 | 29800 | 29750 | 111 |
| 489 | 20230627 | 111800 | 6732381900 | 29800 | 29750 | 29800 | 29750 | 1008 |
| 490 | 20230627 | 111700 | 6702384950 | 29750 | 29750 | 29750 | 29750 | 71 |
| 491 | 20230627 | 111600 | 6700272700 | 29750 | 29750 | 29750 | 29750 | 139 |
| 492 | 20230627 | 111500 | 6696137450 | 29750 | 29750 | 29750 | 29750 | 27 |
| 493 | 20230627 | 111400 | 6695334200 | 29750 | 29750 | 29750 | 29750 | 205 |
| 494 | 20230627 | 111300 | 6689235450 | 29750 | 29750 | 29750 | 29700 | 14 |
| 495 | 20230627 | 111200 | 6688819100 | 29700 | 29750 | 29750 | 29700 | 140 |
| 496 | 20230627 | 111100 | 6684656400 | 29750 | 29700 | 29750 | 29700 | 220 |
| 497 | 20230627 | 111000 | 6678111900 | 29700 | 29750 | 29750 | 29700 | 246 |
| 498 | 20230627 | 110900 | 6670805450 | 29750 | 29750 | 29750 | 29750 | 32 |
| 499 | 20230627 | 110800 | 6669853450 | 29750 | 29750 | 29750 | 29700 | 160 |
| 500 | 20230627 | 110700 | 6665099000 | 29700 | 29750 | 29750 | 29700 | 356 |
| 501 | 20230627 | 110600 | 6654518000 | 29750 | 29750 | 29750 | 29750 | 88 |
| 502 | 20230627 | 110500 | 6651900000 | 29750 | 29700 | 29750 | 29700 | 186 |
| 503 | 20230627 | 110400 | 6646374250 | 29700 | 29750 | 29750 | 29700 | 125 |
| 504 | 20230627 | 110300 | 6642660500 | 29750 | 29750 | 29750 | 29750 | 77 |
| 505 | 20230627 | 110200 | 6640369750 | 29750 | 29750 | 29750 | 29750 | 20 |
| 506 | 20230627 | 110100 | 6639774750 | 29700 | 29750 | 29750 | 29700 | 198 |
| 507 | 20230627 | 110000 | 6633889750 | 29750 | 29750 | 29750 | 29700 | 12 |
| 508 | 20230627 | 105900 | 6633533200 | 29700 | 29700 | 29750 | 29700 | 154 |
| 509 | 20230627 | 105800 | 6628959350 | 29700 | 29700 | 29750 | 29700 | 145 |
| 510 | 20230627 | 105700 | 6624652800 | 29700 | 29650 | 29700 | 29650 | 50 |
| 511 | 20230627 | 105600 | 6623170000 | 29650 | 29650 | 29650 | 29650 | 684 |
| 512 | 20230627 | 105500 | 6602889400 | 29650 | 29600 | 29650 | 29600 | 63 |
| 513 | 20230627 | 105400 | 6601023750 | 29650 | 29700 | 29700 | 29650 | 432 |
| 514 | 20230627 | 105300 | 6588213250 | 29700 | 29650 | 29700 | 29650 | 158 |
| 515 | 20230627 | 105200 | 6583522100 | 29650 | 29650 | 29700 | 29650 | 114 |
| 516 | 20230627 | 105100 | 6580141750 | 29650 | 29700 | 29700 | 29650 | 26 |
| 517 | 20230627 | 105000 | 6579370050 | 29700 | 29600 | 29700 | 29600 | 195 |
| 518 | 20230627 | 104900 | 6573597750 | 29700 | 29700 | 29700 | 29700 | 47 |
| 519 | 20230627 | 104800 | 6572201850 | 29700 | 29600 | 29700 | 29550 | 543 |
| 520 | 20230627 | 104700 | 6556125900 | 29600 | 29650 | 29650 | 29600 | 334 |
| 521 | 20230627 | 104600 | 6546226500 | 29650 | 29650 | 29650 | 29600 | 21 |
| 522 | 20230627 | 104500 | 6545604300 | 29650 | 29550 | 29650 | 29550 | 181 |
| 523 | 20230627 | 104400 | 6540252000 | 29550 | 29600 | 29600 | 29500 | 1118 |
| 524 | 20230627 | 104300 | 6507219850 | 29550 | 29550 | 29550 | 29500 | 1653 |
| 525 | 20230627 | 104200 | 6458390250 | 29550 | 29500 | 29550 | 29500 | 600 |
| 526 | 20230627 | 104100 | 6440663300 | 29500 | 29500 | 29500 | 29500 | 605 |
| 527 | 20230627 | 104000 | 6422815800 | 29500 | 29550 | 29550 | 29500 | 227 |
| 528 | 20230627 | 103900 | 6416119250 | 29500 | 29500 | 29500 | 29500 | 1204 |
| 529 | 20230627 | 103800 | 6380601250 | 29500 | 29500 | 29500 | 29500 | 1049 |
| 530 | 20230627 | 103700 | 6349655750 | 29500 | 29500 | 29500 | 29450 | 400 |
| 531 | 20230627 | 103600 | 6337868000 | 29500 | 29500 | 29500 | 29500 | 630 |
| 532 | 20230627 | 103500 | 6319283000 | 29500 | 29450 | 29500 | 29450 | 2056 |
| 533 | 20230627 | 103400 | 6258705450 | 29450 | 29600 | 29600 | 29450 | 7357 |
| 534 | 20230627 | 103300 | 6041604100 | 29550 | 29600 | 29600 | 29550 | 1178 |
| 535 | 20230627 | 103200 | 6006787100 | 29600 | 29600 | 29600 | 29550 | 3633 |
| 536 | 20230627 | 103100 | 5899399150 | 29600 | 29650 | 29650 | 29600 | 3476 |
| 537 | 20230627 | 103000 | 5796509400 | 29650 | 29650 | 29650 | 29600 | 404 |
| 538 | 20230627 | 102900 | 5784531050 | 29650 | 29600 | 29650 | 29600 | 257 |
| 539 | 20230627 | 102800 | 5776916300 | 29650 | 29650 | 29650 | 29600 | 505 |
| 540 | 20230627 | 102700 | 5761959800 | 29650 | 29650 | 29650 | 29600 | 3119 |
| 541 | 20230627 | 102600 | 5669487950 | 29700 | 29700 | 29700 | 29650 | 169 |
| 542 | 20230627 | 102500 | 5664469500 | 29700 | 29700 | 29700 | 29700 | 1116 |
| 543 | 20230627 | 102400 | 5631324300 | 29700 | 29700 | 29700 | 29650 | 429 |
| 544 | 20230627 | 102300 | 5618596550 | 29700 | 29750 | 29750 | 29650 | 4022 |
| 545 | 20230627 | 102200 | 5499168000 | 29750 | 29850 | 29850 | 29700 | 3847 |
| 546 | 20230627 | 102100 | 5384605000 | 29850 | 29950 | 29950 | 29800 | 2467 |
| 547 | 20230627 | 102000 | 5310991550 | 29900 | 29950 | 29950 | 29850 | 5221 |
| 548 | 20230627 | 101900 | 5154731850 | 30000 | 30000 | 30000 | 29950 | 325 |
| 549 | 20230627 | 101800 | 5144987700 | 30000 | 30000 | 30000 | 30000 | 913 |
| 550 | 20230627 | 101700 | 5117597700 | 30000 | 29950 | 30000 | 29950 | 416 |
| 551 | 20230627 | 101600 | 5105138400 | 29950 | 29950 | 29950 | 29950 | 201 |
| 552 | 20230627 | 101500 | 5099118450 | 29950 | 29950 | 29950 | 29950 | 148 |
| 553 | 20230627 | 101400 | 5094685850 | 29950 | 29900 | 29950 | 29900 | 876 |
| 554 | 20230627 | 101300 | 5068488800 | 29950 | 29950 | 29950 | 29900 | 307 |
| 555 | 20230627 | 101200 | 5059300450 | 29950 | 29950 | 29950 | 29950 | 352 |
| 556 | 20230627 | 101100 | 5048758050 | 29900 | 29900 | 29950 | 29900 | 304 |
| 557 | 20230627 | 101000 | 5039656100 | 29950 | 29900 | 29950 | 29900 | 173 |
| 558 | 20230627 | 100900 | 5034483350 | 29900 | 29900 | 29900 | 29850 | 1034 |
| 559 | 20230627 | 100800 | 5003567900 | 29900 | 29900 | 29900 | 29900 | 584 |
| 560 | 20230627 | 100700 | 4986106300 | 29900 | 29850 | 29900 | 29850 | 30 |
| 561 | 20230627 | 100600 | 4985210100 | 29850 | 29900 | 29900 | 29850 | 42 |
| 562 | 20230627 | 100500 | 4983955950 | 29900 | 29900 | 29900 | 29850 | 101 |
| 563 | 20230627 | 100400 | 4980939250 | 29850 | 29900 | 29900 | 29850 | 145 |
| 564 | 20230627 | 100300 | 4976610500 | 29850 | 29850 | 29900 | 29850 | 478 |
| 565 | 20230627 | 100200 | 4962341350 | 29850 | 29850 | 29900 | 29850 | 947 |
| 566 | 20230627 | 100100 | 4934073150 | 29850 | 29900 | 29900 | 29850 | 676 |
| 567 | 20230627 | 100000 | 4913865900 | 29900 | 29950 | 29950 | 29900 | 137 |
| 568 | 20230627 | 095900 | 4909769300 | 29950 | 29900 | 29950 | 29900 | 1127 |
| 569 | 20230627 | 095800 | 4876071800 | 29950 | 29950 | 29950 | 29900 | 413 |
| 570 | 20230627 | 095700 | 4863702500 | 29950 | 29950 | 29950 | 29950 | 774 |
| 571 | 20230627 | 095600 | 4840521200 | 29950 | 29950 | 29950 | 29950 | 136 |
| 572 | 20230627 | 095500 | 4836448000 | 29950 | 29900 | 30000 | 29900 | 1926 |
| 573 | 20230627 | 095400 | 4778770400 | 29900 | 29950 | 29950 | 29900 | 224 |
| 574 | 20230627 | 095300 | 4772068050 | 29950 | 29850 | 29950 | 29850 | 383 |
| 575 | 20230627 | 095200 | 4760608000 | 29900 | 29900 | 29900 | 29850 | 214 |
| 576 | 20230627 | 095100 | 4754211650 | 29850 | 29900 | 29900 | 29850 | 403 |
| 577 | 20230627 | 095000 | 4742181050 | 29900 | 29850 | 29900 | 29850 | 164 |
| 578 | 20230627 | 094900 | 4737280100 | 29850 | 29950 | 29950 | 29850 | 3131 |
| 579 | 20230627 | 094800 | 4643664800 | 29900 | 29950 | 30000 | 29900 | 3324 |
| 580 | 20230627 | 094700 | 4544276500 | 29950 | 30000 | 30050 | 29950 | 6553 |
| 581 | 20230627 | 094600 | 4347899400 | 30050 | 30050 | 30100 | 30000 | 84 |
| 582 | 20230627 | 094500 | 4345375750 | 30000 | 30050 | 30100 | 30000 | 2180 |
| 583 | 20230627 | 094400 | 4279876900 | 30050 | 30050 | 30100 | 30000 | 1022 |
| 584 | 20230627 | 094300 | 4249157700 | 30000 | 30050 | 30050 | 30000 | 1336 |
| 585 | 20230627 | 094200 | 4209041800 | 30050 | 30000 | 30050 | 30000 | 334 |
| 586 | 20230627 | 094100 | 4199021100 | 30000 | 30050 | 30050 | 30000 | 120 |
| 587 | 20230627 | 094000 | 4195421000 | 30000 | 30000 | 30000 | 29950 | 429 |
| 588 | 20230627 | 093900 | 4182552800 | 29950 | 30050 | 30050 | 29950 | 6569 |
| 589 | 20230627 | 093800 | 3985698250 | 30050 | 30050 | 30050 | 30000 | 811 |
| 590 | 20230627 | 093700 | 3961350050 | 30050 | 30050 | 30100 | 30050 | 306 |
| 591 | 20230627 | 093600 | 3952151600 | 30050 | 30100 | 30100 | 30050 | 314 |
| 592 | 20230627 | 093500 | 3942712600 | 30100 | 30150 | 30150 | 30100 | 391 |
| 593 | 20230627 | 093400 | 3930937450 | 30150 | 30200 | 30200 | 30150 | 624 |
| 594 | 20230627 | 093300 | 3912120850 | 30200 | 30200 | 30250 | 30200 | 1054 |
| 595 | 20230627 | 093200 | 3880261750 | 30250 | 30050 | 30250 | 30050 | 4174 |
| 596 | 20230627 | 093100 | 3754404750 | 30050 | 30000 | 30050 | 30000 | 1804 |
| 597 | 20230627 | 093000 | 3700232600 | 30050 | 30050 | 30050 | 30000 | 291 |
| 598 | 20230627 | 092900 | 3691493900 | 30000 | 30050 | 30050 | 30000 | 2338 |
| 599 | 20230627 | 092800 | 3621320000 | 30050 | 30000 | 30050 | 30000 | 2714 |
| 600 | 20230627 | 092700 | 3539870850 | 29950 | 29950 | 30000 | 29900 | 1276 |
| 601 | 20230627 | 092600 | 3501672600 | 29950 | 29950 | 29950 | 29950 | 1752 |
| 602 | 20230627 | 092500 | 3449200200 | 29950 | 30050 | 30050 | 29950 | 3210 |
| 603 | 20230627 | 092400 | 3352897750 | 30050 | 30000 | 30050 | 30000 | 393 |
| 604 | 20230627 | 092300 | 3341090850 | 30000 | 30100 | 30100 | 30000 | 5433 |
| 605 | 20230627 | 092200 | 3177845200 | 30100 | 30100 | 30100 | 30050 | 947 |
| 606 | 20230627 | 092100 | 3149365450 | 30100 | 30100 | 30150 | 30050 | 867 |
| 607 | 20230627 | 092000 | 3123258100 | 30100 | 30150 | 30200 | 30100 | 2554 |
| 608 | 20230627 | 091900 | 3046340600 | 30100 | 30250 | 30250 | 30100 | 9353 |
| 609 | 20230627 | 091800 | 2764154300 | 30250 | 30150 | 30250 | 30150 | 2124 |
| 610 | 20230627 | 091700 | 2699918200 | 30150 | 30150 | 30200 | 30100 | 6469 |
| 611 | 20230627 | 091600 | 2504662550 | 30100 | 30300 | 30300 | 30100 | 8382 |
| 612 | 20230627 | 091500 | 2251440650 | 30250 | 30200 | 30300 | 30150 | 6347 |
| 613 | 20230627 | 091400 | 2059651150 | 30250 | 30250 | 30300 | 30200 | 6338 |
| 614 | 20230627 | 091300 | 1867983500 | 30250 | 30200 | 30300 | 30150 | 3820 |
| 615 | 20230627 | 091200 | 1752431650 | 30200 | 30150 | 30300 | 30100 | 10793 |
| 616 | 20230627 | 091100 | 1426119000 | 30100 | 30050 | 30150 | 30050 | 3834 |
| 617 | 20230627 | 091000 | 1310757250 | 30000 | 29850 | 30050 | 29850 | 2521 |
| 618 | 20230627 | 090900 | 1235172150 | 29850 | 29850 | 29900 | 29800 | 1500 |
| 619 | 20230627 | 090800 | 1190361500 | 29850 | 29850 | 29900 | 29800 | 3723 |
| 620 | 20230627 | 090700 | 1079269100 | 29850 | 29900 | 29900 | 29850 | 1949 |
| 621 | 20230627 | 090600 | 1021080200 | 29900 | 29950 | 30000 | 29850 | 3213 |
| 622 | 20230627 | 090500 | 924989750 | 29950 | 30000 | 30050 | 29900 | 5143 |
| 623 | 20230627 | 090400 | 770867900 | 30050 | 30000 | 30050 | 29950 | 6627 |
| 624 | 20230627 | 090300 | 572032450 | 30000 | 29900 | 30000 | 29850 | 6312 |
| 625 | 20230627 | 090200 | 382973600 | 29900 | 29800 | 29950 | 29750 | 5228 |
| 626 | 20230627 | 090100 | 226781150 | 29800 | 29550 | 29800 | 29550 | 2866 |
| 627 | 20230627 | 090000 | 141903450 | 29550 | 29600 | 29650 | 29550 | 3918 |