34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 193400 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 9723 |
| 3 | 20230628 | 193300 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 4 | 20230628 | 193200 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 5 | 20230628 | 193100 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 6 | 20230628 | 193000 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 7 | 20230628 | 192900 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 8 | 20230628 | 192800 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 9 | 20230628 | 192700 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 10 | 20230628 | 192600 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 11 | 20230628 | 192500 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 12 | 20230628 | 192400 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 13 | 20230628 | 192300 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 14 | 20230628 | 192200 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 15 | 20230628 | 192100 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 16 | 20230628 | 192000 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 17 | 20230628 | 191900 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 18 | 20230628 | 191800 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 19 | 20230628 | 191700 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 20 | 20230628 | 191600 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 21 | 20230628 | 191500 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 22 | 20230628 | 191400 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 23 | 20230628 | 191300 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 24 | 20230628 | 191200 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 25 | 20230628 | 191100 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 26 | 20230628 | 191000 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 27 | 20230628 | 190900 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 28 | 20230628 | 190800 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 29 | 20230628 | 190700 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 30 | 20230628 | 190600 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 31 | 20230628 | 190500 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 32 | 20230628 | 190400 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 9723 |
| 33 | 20230628 | 190300 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 34 | 20230628 | 190200 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 35 | 20230628 | 190100 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 36 | 20230628 | 190000 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 37 | 20230628 | 185900 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 38 | 20230628 | 185800 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 39 | 20230628 | 185700 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 40 | 20230628 | 185600 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 41 | 20230628 | 185500 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 42 | 20230628 | 185400 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 43 | 20230628 | 185300 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 44 | 20230628 | 185200 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 45 | 20230628 | 185100 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 46 | 20230628 | 185000 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 47 | 20230628 | 184900 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 48 | 20230628 | 184800 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 49 | 20230628 | 184700 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 50 | 20230628 | 184600 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 51 | 20230628 | 184500 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 52 | 20230628 | 184400 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 53 | 20230628 | 184300 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 54 | 20230628 | 184200 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 55 | 20230628 | 184100 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 56 | 20230628 | 184000 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 57 | 20230628 | 183900 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 58 | 20230628 | 183800 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 59 | 20230628 | 183700 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 60 | 20230628 | 183600 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 61 | 20230628 | 183500 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 62 | 20230628 | 183400 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 9723 |
| 63 | 20230628 | 183300 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 64 | 20230628 | 183200 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 65 | 20230628 | 183100 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 66 | 20230628 | 183000 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 67 | 20230628 | 182900 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 68 | 20230628 | 182800 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 69 | 20230628 | 182700 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 70 | 20230628 | 182600 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 71 | 20230628 | 182500 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 72 | 20230628 | 182400 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 73 | 20230628 | 182300 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 74 | 20230628 | 182200 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 75 | 20230628 | 182100 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 76 | 20230628 | 182000 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 77 | 20230628 | 181900 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 78 | 20230628 | 181800 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 79 | 20230628 | 181700 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 80 | 20230628 | 181600 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 81 | 20230628 | 181500 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 82 | 20230628 | 181400 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 83 | 20230628 | 181300 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 84 | 20230628 | 181200 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 85 | 20230628 | 181100 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 86 | 20230628 | 181000 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 87 | 20230628 | 180900 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 88 | 20230628 | 180800 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 89 | 20230628 | 180700 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 90 | 20230628 | 180600 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 91 | 20230628 | 180500 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 92 | 20230628 | 180400 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 9723 |
| 93 | 20230628 | 180300 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 94 | 20230628 | 180200 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 95 | 20230628 | 180100 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 96 | 20230628 | 180000 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 97 | 20230628 | 175900 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 98 | 20230628 | 175800 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 99 | 20230628 | 175700 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 100 | 20230628 | 175600 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 101 | 20230628 | 175500 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 102 | 20230628 | 175400 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 103 | 20230628 | 175300 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 104 | 20230628 | 175200 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 105 | 20230628 | 175100 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 106 | 20230628 | 175000 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 107 | 20230628 | 174900 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 108 | 20230628 | 174800 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 109 | 20230628 | 174700 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 110 | 20230628 | 174600 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 111 | 20230628 | 174500 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 112 | 20230628 | 174400 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 113 | 20230628 | 174300 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 114 | 20230628 | 174200 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 115 | 20230628 | 174100 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 116 | 20230628 | 174000 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 117 | 20230628 | 173900 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 118 | 20230628 | 173800 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 119 | 20230628 | 173700 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 120 | 20230628 | 173600 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 121 | 20230628 | 173500 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 122 | 20230628 | 173400 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 9723 |
| 123 | 20230628 | 173300 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 124 | 20230628 | 173200 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 125 | 20230628 | 173100 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 126 | 20230628 | 173000 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 127 | 20230628 | 172900 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 128 | 20230628 | 172800 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 129 | 20230628 | 172700 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 130 | 20230628 | 172600 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 131 | 20230628 | 172500 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 132 | 20230628 | 172400 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 133 | 20230628 | 172300 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 134 | 20230628 | 172200 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 135 | 20230628 | 172100 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 136 | 20230628 | 172000 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 137 | 20230628 | 171900 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 138 | 20230628 | 171800 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 139 | 20230628 | 171700 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 140 | 20230628 | 171600 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 141 | 20230628 | 171500 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 142 | 20230628 | 171400 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 143 | 20230628 | 171300 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 144 | 20230628 | 171200 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 145 | 20230628 | 171100 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 146 | 20230628 | 171000 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 147 | 20230628 | 170900 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 148 | 20230628 | 170800 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 149 | 20230628 | 170700 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 150 | 20230628 | 170600 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 151 | 20230628 | 170500 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 152 | 20230628 | 170400 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 9723 |
| 153 | 20230628 | 170300 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 154 | 20230628 | 170200 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 155 | 20230628 | 170100 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 156 | 20230628 | 170000 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 157 | 20230628 | 165900 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 158 | 20230628 | 165800 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 159 | 20230628 | 165700 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 160 | 20230628 | 165600 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 161 | 20230628 | 165500 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 162 | 20230628 | 165400 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 163 | 20230628 | 165300 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 164 | 20230628 | 165200 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 165 | 20230628 | 165100 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 166 | 20230628 | 165000 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 167 | 20230628 | 164900 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 168 | 20230628 | 164800 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 169 | 20230628 | 164700 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 170 | 20230628 | 164600 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 171 | 20230628 | 164500 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 172 | 20230628 | 164400 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 173 | 20230628 | 164300 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 174 | 20230628 | 164200 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 175 | 20230628 | 164100 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 176 | 20230628 | 164000 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 177 | 20230628 | 163900 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 178 | 20230628 | 163800 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 179 | 20230628 | 163700 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 180 | 20230628 | 163600 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 181 | 20230628 | 163500 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 182 | 20230628 | 163400 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 9723 |
| 183 | 20230628 | 163300 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 184 | 20230628 | 163200 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 185 | 20230628 | 163100 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 186 | 20230628 | 163000 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 187 | 20230628 | 162900 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 188 | 20230628 | 162800 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 189 | 20230628 | 162700 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 190 | 20230628 | 162600 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 191 | 20230628 | 162500 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 192 | 20230628 | 162400 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 193 | 20230628 | 162300 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 194 | 20230628 | 162200 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 195 | 20230628 | 162100 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 196 | 20230628 | 162000 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 197 | 20230628 | 161900 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 198 | 20230628 | 161800 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 199 | 20230628 | 161700 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 200 | 20230628 | 161600 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 201 | 20230628 | 161500 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 202 | 20230628 | 161400 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 203 | 20230628 | 161300 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 204 | 20230628 | 161200 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 205 | 20230628 | 161100 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 206 | 20230628 | 161000 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 207 | 20230628 | 160900 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 208 | 20230628 | 160800 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 209 | 20230628 | 160700 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 210 | 20230628 | 160600 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 211 | 20230628 | 160500 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 212 | 20230628 | 160400 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 9723 |
| 213 | 20230628 | 160300 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 214 | 20230628 | 160200 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 215 | 20230628 | 160100 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 216 | 20230628 | 160000 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 217 | 20230628 | 155900 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 218 | 20230628 | 155800 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 219 | 20230628 | 155700 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 220 | 20230628 | 155600 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 221 | 20230628 | 155500 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 222 | 20230628 | 155400 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 223 | 20230628 | 155300 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 224 | 20230628 | 155200 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 225 | 20230628 | 155100 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 226 | 20230628 | 155000 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 227 | 20230628 | 154900 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 228 | 20230628 | 154800 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 229 | 20230628 | 154700 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 230 | 20230628 | 154600 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 231 | 20230628 | 154500 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 232 | 20230628 | 154400 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 233 | 20230628 | 154300 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 234 | 20230628 | 154200 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 235 | 20230628 | 154100 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 236 | 20230628 | 154000 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 237 | 20230628 | 153900 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 238 | 20230628 | 153800 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 239 | 20230628 | 153700 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 240 | 20230628 | 153600 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 241 | 20230628 | 153500 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 242 | 20230628 | 153400 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 9723 |
| 243 | 20230628 | 153300 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 244 | 20230628 | 153200 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 245 | 20230628 | 153100 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 246 | 20230628 | 153000 | 10169191400 | 30000 | 30000 | 30000 | 30000 | 9723 |
| 247 | 20230628 | 152900 | 9877501400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 248 | 20230628 | 152800 | 9877501400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 249 | 20230628 | 152700 | 9877501400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 250 | 20230628 | 152600 | 9877501400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 251 | 20230628 | 152500 | 9877501400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 252 | 20230628 | 152400 | 9877501400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 253 | 20230628 | 152300 | 9877501400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 254 | 20230628 | 152200 | 9877501400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 255 | 20230628 | 152100 | 9877501400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 256 | 20230628 | 152000 | 9877501400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 257 | 20230628 | 151900 | 9877501400 | 30000 | 29900 | 30000 | 29900 | 699 |
| 258 | 20230628 | 151800 | 9856576150 | 29850 | 29900 | 29900 | 29800 | 2359 |
| 259 | 20230628 | 151700 | 9786166200 | 29850 | 29950 | 29950 | 29850 | 1014 |
| 260 | 20230628 | 151600 | 9755818400 | 29950 | 29900 | 29950 | 29850 | 1182 |
| 261 | 20230628 | 151500 | 9720472850 | 29900 | 29900 | 29900 | 29850 | 721 |
| 262 | 20230628 | 151400 | 9698939250 | 29900 | 29900 | 29900 | 29850 | 279 |
| 263 | 20230628 | 151300 | 9690600150 | 29900 | 29850 | 29900 | 29850 | 244 |
| 264 | 20230628 | 151200 | 9683309500 | 29850 | 29900 | 29950 | 29800 | 983 |
| 265 | 20230628 | 151100 | 9653944500 | 29900 | 29950 | 29950 | 29850 | 2525 |
| 266 | 20230628 | 151000 | 9578516850 | 29950 | 30000 | 30000 | 29900 | 2763 |
| 267 | 20230628 | 150900 | 9495863500 | 30000 | 30000 | 30000 | 30000 | 218 |
| 268 | 20230628 | 150800 | 9489323500 | 30000 | 30000 | 30000 | 29900 | 373 |
| 269 | 20230628 | 150700 | 9478139000 | 30000 | 29950 | 30000 | 29900 | 1189 |
| 270 | 20230628 | 150600 | 9442528250 | 29950 | 29900 | 29950 | 29900 | 197 |
| 271 | 20230628 | 150500 | 9436628600 | 29900 | 29950 | 29950 | 29900 | 1947 |
| 272 | 20230628 | 150400 | 9378349400 | 29950 | 29950 | 29950 | 29900 | 231 |
| 273 | 20230628 | 150300 | 9371431050 | 29900 | 29900 | 29950 | 29900 | 689 |
| 274 | 20230628 | 150200 | 9350823550 | 29900 | 29950 | 29950 | 29850 | 1070 |
| 275 | 20230628 | 150100 | 9318829750 | 29950 | 29950 | 29950 | 29900 | 497 |
| 276 | 20230628 | 150000 | 9303955100 | 29950 | 29850 | 29950 | 29850 | 268 |
| 277 | 20230628 | 145900 | 9295931750 | 29850 | 29900 | 29950 | 29850 | 801 |
| 278 | 20230628 | 145800 | 9271974500 | 29900 | 29900 | 29900 | 29850 | 2087 |
| 279 | 20230628 | 145700 | 9209598000 | 29900 | 29850 | 29900 | 29850 | 260 |
| 280 | 20230628 | 145600 | 9201827350 | 29900 | 29900 | 29900 | 29850 | 341 |
| 281 | 20230628 | 145500 | 9191635700 | 29900 | 29900 | 29900 | 29850 | 491 |
| 282 | 20230628 | 145400 | 9176965250 | 29900 | 29900 | 29900 | 29850 | 376 |
| 283 | 20230628 | 145300 | 9165725600 | 29900 | 29900 | 29950 | 29850 | 957 |
| 284 | 20230628 | 145200 | 9137115250 | 29900 | 30000 | 30000 | 29850 | 5216 |
| 285 | 20230628 | 145100 | 8981059550 | 30000 | 30000 | 30000 | 29950 | 303 |
| 286 | 20230628 | 145000 | 8971973850 | 29950 | 30000 | 30000 | 29950 | 3036 |
| 287 | 20230628 | 144900 | 8880899950 | 29950 | 29950 | 30000 | 29950 | 346 |
| 288 | 20230628 | 144800 | 8870523500 | 30000 | 29950 | 30000 | 29950 | 532 |
| 289 | 20230628 | 144700 | 8854567150 | 30000 | 30050 | 30050 | 29950 | 344 |
| 290 | 20230628 | 144600 | 8844249000 | 30050 | 30000 | 30050 | 30000 | 1774 |
| 291 | 20230628 | 144500 | 8791022100 | 30050 | 30050 | 30050 | 30000 | 907 |
| 292 | 20230628 | 144400 | 8763767900 | 30050 | 30100 | 30100 | 30000 | 2993 |
| 293 | 20230628 | 144300 | 8673816700 | 30050 | 30050 | 30050 | 30000 | 1918 |
| 294 | 20230628 | 144200 | 8616185750 | 30050 | 30000 | 30050 | 29950 | 3264 |
| 295 | 20230628 | 144100 | 8518258000 | 30000 | 30000 | 30000 | 29950 | 230 |
| 296 | 20230628 | 144000 | 8511358900 | 29950 | 29950 | 29950 | 29900 | 844 |
| 297 | 20230628 | 143900 | 8486086300 | 29950 | 29950 | 29950 | 29900 | 385 |
| 298 | 20230628 | 143800 | 8474556550 | 29950 | 29950 | 29950 | 29900 | 320 |
| 299 | 20230628 | 143700 | 8464974350 | 29950 | 29900 | 29950 | 29900 | 690 |
| 300 | 20230628 | 143600 | 8444313400 | 29950 | 29900 | 29950 | 29900 | 222 |
| 301 | 20230628 | 143500 | 8437670650 | 29900 | 29900 | 29950 | 29900 | 158 |
| 302 | 20230628 | 143400 | 8432941300 | 29950 | 29900 | 29950 | 29900 | 2148 |
| 303 | 20230628 | 143300 | 8368609600 | 29950 | 29950 | 29950 | 29900 | 245 |
| 304 | 20230628 | 143200 | 8361274650 | 29900 | 29900 | 29950 | 29900 | 449 |
| 305 | 20230628 | 143100 | 8347848450 | 29950 | 29950 | 29950 | 29900 | 247 |
| 306 | 20230628 | 143000 | 8340454000 | 29900 | 29900 | 29950 | 29900 | 252 |
| 307 | 20230628 | 142900 | 8332911450 | 29900 | 29900 | 29950 | 29900 | 1127 |
| 308 | 20230628 | 142800 | 8299161450 | 29950 | 29900 | 29950 | 29900 | 245 |
| 309 | 20230628 | 142700 | 8291827350 | 29950 | 29900 | 29950 | 29900 | 721 |
| 310 | 20230628 | 142600 | 8270253200 | 29900 | 29900 | 29950 | 29900 | 308 |
| 311 | 20230628 | 142500 | 8261038600 | 29950 | 29950 | 29950 | 29900 | 152 |
| 312 | 20230628 | 142400 | 8256487450 | 29950 | 29950 | 29950 | 29900 | 249 |
| 313 | 20230628 | 142300 | 8249034400 | 29950 | 29950 | 29950 | 29900 | 178 |
| 314 | 20230628 | 142200 | 8243707100 | 29900 | 29950 | 29950 | 29900 | 610 |
| 315 | 20230628 | 142100 | 8225439450 | 29950 | 29950 | 29950 | 29900 | 412 |
| 316 | 20230628 | 142000 | 8213109450 | 29950 | 29950 | 30000 | 29900 | 1485 |
| 317 | 20230628 | 141900 | 8168634650 | 29900 | 29950 | 29950 | 29900 | 583 |
| 318 | 20230628 | 141800 | 8151174950 | 29900 | 29950 | 29950 | 29900 | 292 |
| 319 | 20230628 | 141700 | 8142434150 | 29950 | 29900 | 29950 | 29900 | 173 |
| 320 | 20230628 | 141600 | 8137255850 | 29950 | 29950 | 29950 | 29900 | 188 |
| 321 | 20230628 | 141500 | 8131628000 | 29950 | 29950 | 30000 | 29900 | 2004 |
| 322 | 20230628 | 141400 | 8071610600 | 30000 | 30000 | 30000 | 29950 | 192 |
| 323 | 20230628 | 141300 | 8065855050 | 29950 | 29950 | 30000 | 29950 | 302 |
| 324 | 20230628 | 141200 | 8056801550 | 30000 | 29950 | 30000 | 29900 | 2450 |
| 325 | 20230628 | 141100 | 7983367450 | 29950 | 29950 | 29950 | 29900 | 233 |
| 326 | 20230628 | 141000 | 7976393550 | 29950 | 29850 | 29950 | 29850 | 1737 |
| 327 | 20230628 | 140900 | 7924442100 | 29900 | 29900 | 29900 | 29850 | 162 |
| 328 | 20230628 | 140800 | 7919598450 | 29900 | 29900 | 29900 | 29850 | 430 |
| 329 | 20230628 | 140700 | 7906746750 | 29900 | 29900 | 29900 | 29850 | 398 |
| 330 | 20230628 | 140600 | 7894846650 | 29900 | 29850 | 29900 | 29850 | 1081 |
| 331 | 20230628 | 140500 | 7862544050 | 29850 | 29800 | 29850 | 29800 | 2564 |
| 332 | 20230628 | 140400 | 7786112550 | 29800 | 29750 | 29800 | 29750 | 80 |
| 333 | 20230628 | 140300 | 7783729100 | 29800 | 29800 | 29800 | 29750 | 377 |
| 334 | 20230628 | 140200 | 7772502100 | 29800 | 29750 | 29800 | 29750 | 333 |
| 335 | 20230628 | 140100 | 7762580650 | 29750 | 29800 | 29800 | 29750 | 39 |
| 336 | 20230628 | 140000 | 7761418500 | 29750 | 29750 | 29800 | 29750 | 240 |
| 337 | 20230628 | 135900 | 7754275250 | 29800 | 29800 | 29800 | 29750 | 64 |
| 338 | 20230628 | 135800 | 7752370100 | 29800 | 29800 | 29800 | 29750 | 68 |
| 339 | 20230628 | 135700 | 7750343900 | 29800 | 29800 | 29800 | 29750 | 43 |
| 340 | 20230628 | 135600 | 7749064200 | 29800 | 29800 | 29800 | 29750 | 131 |
| 341 | 20230628 | 135500 | 7745162250 | 29800 | 29800 | 29800 | 29800 | 67 |
| 342 | 20230628 | 135400 | 7743165650 | 29800 | 29750 | 29800 | 29750 | 349 |
| 343 | 20230628 | 135300 | 7732777550 | 29750 | 29750 | 29800 | 29750 | 1116 |
| 344 | 20230628 | 135200 | 7699576100 | 29800 | 29800 | 29800 | 29750 | 228 |
| 345 | 20230628 | 135100 | 7692790200 | 29800 | 29800 | 29800 | 29750 | 249 |
| 346 | 20230628 | 135000 | 7685371700 | 29750 | 29800 | 29800 | 29750 | 15 |
| 347 | 20230628 | 134900 | 7684925050 | 29750 | 29800 | 29800 | 29750 | 525 |
| 348 | 20230628 | 134800 | 7669302950 | 29800 | 29800 | 29800 | 29800 | 1579 |
| 349 | 20230628 | 134700 | 7622248750 | 29750 | 29800 | 29800 | 29750 | 223 |
| 350 | 20230628 | 134600 | 7615614100 | 29800 | 29800 | 29800 | 29750 | 191 |
| 351 | 20230628 | 134500 | 7609927550 | 29800 | 29800 | 29800 | 29750 | 723 |
| 352 | 20230628 | 134400 | 7588382350 | 29800 | 29800 | 29800 | 29800 | 96 |
| 353 | 20230628 | 134300 | 7585521550 | 29800 | 29800 | 29800 | 29750 | 759 |
| 354 | 20230628 | 134200 | 7562905550 | 29800 | 29750 | 29800 | 29750 | 770 |
| 355 | 20230628 | 134100 | 7539990450 | 29800 | 29750 | 29800 | 29750 | 120 |
| 356 | 20230628 | 134000 | 7536416350 | 29800 | 29750 | 29800 | 29700 | 172 |
| 357 | 20230628 | 133900 | 7531301000 | 29750 | 29750 | 29750 | 29700 | 173 |
| 358 | 20230628 | 133800 | 7526154400 | 29750 | 29700 | 29750 | 29700 | 84 |
| 359 | 20230628 | 133700 | 7523657850 | 29700 | 29700 | 29750 | 29700 | 843 |
| 360 | 20230628 | 133600 | 7498616500 | 29600 | 29750 | 29800 | 29600 | 8777 |
| 361 | 20230628 | 133500 | 7238280800 | 29800 | 29750 | 29800 | 29750 | 177 |
| 362 | 20230628 | 133400 | 7233011150 | 29800 | 29800 | 29800 | 29750 | 66 |
| 363 | 20230628 | 133300 | 7231044400 | 29800 | 29750 | 29800 | 29750 | 863 |
| 364 | 20230628 | 133200 | 7205369250 | 29750 | 29800 | 29800 | 29750 | 231 |
| 365 | 20230628 | 133100 | 7198487200 | 29800 | 29800 | 29800 | 29800 | 167 |
| 366 | 20230628 | 133000 | 7193510600 | 29800 | 29800 | 29800 | 29750 | 198 |
| 367 | 20230628 | 132900 | 7187615700 | 29800 | 29750 | 29800 | 29750 | 120 |
| 368 | 20230628 | 132800 | 7184040300 | 29800 | 29800 | 29850 | 29750 | 351 |
| 369 | 20230628 | 132700 | 7173580550 | 29800 | 29850 | 29850 | 29800 | 903 |
| 370 | 20230628 | 132600 | 7146662750 | 29850 | 29850 | 29850 | 29800 | 424 |
| 371 | 20230628 | 132500 | 7134007300 | 29850 | 29800 | 29850 | 29750 | 722 |
| 372 | 20230628 | 132400 | 7112494050 | 29800 | 29800 | 29800 | 29700 | 27 |
| 373 | 20230628 | 132300 | 7111691550 | 29650 | 29800 | 29850 | 29600 | 8931 |
| 374 | 20230628 | 132200 | 6846494600 | 29800 | 29800 | 29800 | 29800 | 226 |
| 375 | 20230628 | 132100 | 6839759800 | 29800 | 29750 | 29800 | 29750 | 145 |
| 376 | 20230628 | 132000 | 6835439700 | 29750 | 29800 | 29800 | 29750 | 460 |
| 377 | 20230628 | 131900 | 6821741550 | 29750 | 29750 | 29800 | 29750 | 179 |
| 378 | 20230628 | 131800 | 6816416000 | 29800 | 29750 | 29800 | 29750 | 669 |
| 379 | 20230628 | 131700 | 6796493050 | 29750 | 29800 | 29850 | 29750 | 1193 |
| 380 | 20230628 | 131600 | 6760968600 | 29850 | 29800 | 29850 | 29800 | 125 |
| 381 | 20230628 | 131500 | 6757240300 | 29800 | 29850 | 29850 | 29800 | 835 |
| 382 | 20230628 | 131400 | 6732356700 | 29850 | 29850 | 29850 | 29800 | 167 |
| 383 | 20230628 | 131300 | 6727376750 | 29800 | 29850 | 29850 | 29800 | 75 |
| 384 | 20230628 | 131200 | 6725138150 | 29800 | 29800 | 29850 | 29800 | 48 |
| 385 | 20230628 | 131100 | 6723707400 | 29850 | 29900 | 29900 | 29850 | 803 |
| 386 | 20230628 | 131000 | 6699734650 | 29900 | 29900 | 29900 | 29850 | 125 |
| 387 | 20230628 | 130900 | 6696003000 | 29900 | 29800 | 29900 | 29800 | 237 |
| 388 | 20230628 | 130800 | 6688934050 | 29900 | 29800 | 29900 | 29800 | 1486 |
| 389 | 20230628 | 130700 | 6644621800 | 29800 | 29800 | 29850 | 29800 | 678 |
| 390 | 20230628 | 130600 | 6624413950 | 29800 | 29850 | 29850 | 29800 | 590 |
| 391 | 20230628 | 130500 | 6606825600 | 29850 | 29850 | 29850 | 29800 | 811 |
| 392 | 20230628 | 130400 | 6582657450 | 29850 | 29850 | 29850 | 29850 | 74 |
| 393 | 20230628 | 130300 | 6580448550 | 29850 | 29850 | 29850 | 29800 | 12 |
| 394 | 20230628 | 130200 | 6580090600 | 29800 | 29800 | 29850 | 29800 | 117 |
| 395 | 20230628 | 130100 | 6576600050 | 29850 | 29900 | 29900 | 29850 | 1246 |
| 396 | 20230628 | 130000 | 6539406600 | 29900 | 29900 | 29900 | 29850 | 133 |
| 397 | 20230628 | 125900 | 6535430100 | 29900 | 29900 | 29950 | 29850 | 659 |
| 398 | 20230628 | 125800 | 6515728300 | 29900 | 29850 | 29900 | 29850 | 307 |
| 399 | 20230628 | 125700 | 6506555150 | 29900 | 29850 | 29900 | 29850 | 416 |
| 400 | 20230628 | 125600 | 6494117650 | 29850 | 29900 | 29900 | 29850 | 216 |
| 401 | 20230628 | 125500 | 6487663100 | 29900 | 29900 | 29900 | 29850 | 535 |
| 402 | 20230628 | 125400 | 6471677050 | 29900 | 29950 | 29950 | 29900 | 2420 |
| 403 | 20230628 | 125300 | 6399290850 | 29950 | 29900 | 29950 | 29850 | 1446 |
| 404 | 20230628 | 125200 | 6356057150 | 29900 | 29900 | 29900 | 29900 | 196 |
| 405 | 20230628 | 125100 | 6350196750 | 29900 | 29900 | 29900 | 29850 | 22 |
| 406 | 20230628 | 125000 | 6349539400 | 29900 | 29850 | 29900 | 29850 | 132 |
| 407 | 20230628 | 124900 | 6345595850 | 29900 | 29900 | 29900 | 29900 | 10 |
| 408 | 20230628 | 124800 | 6345296850 | 29900 | 29900 | 29900 | 29850 | 98 |
| 409 | 20230628 | 124700 | 6342367700 | 29900 | 29850 | 29900 | 29850 | 49 |
| 410 | 20230628 | 124600 | 6340904350 | 29900 | 29900 | 29900 | 29850 | 82 |
| 411 | 20230628 | 124500 | 6338452800 | 29900 | 29900 | 29900 | 29850 | 245 |
| 412 | 20230628 | 124400 | 6331135900 | 29900 | 29950 | 29950 | 29900 | 135 |
| 413 | 20230628 | 124300 | 6327098800 | 29950 | 29900 | 29950 | 29900 | 1881 |
| 414 | 20230628 | 124200 | 6270856650 | 29900 | 29950 | 29950 | 29900 | 1097 |
| 415 | 20230628 | 124100 | 6238053550 | 29950 | 29900 | 29950 | 29900 | 1413 |
| 416 | 20230628 | 124000 | 6195735950 | 29950 | 29950 | 29950 | 29900 | 25 |
| 417 | 20230628 | 123900 | 6194987250 | 29950 | 29950 | 29950 | 29900 | 172 |
| 418 | 20230628 | 123800 | 6189835900 | 29950 | 29950 | 29950 | 29900 | 133 |
| 419 | 20230628 | 123700 | 6185853300 | 29900 | 29950 | 29950 | 29900 | 544 |
| 420 | 20230628 | 123600 | 6169562300 | 29950 | 29800 | 29950 | 29800 | 351 |
| 421 | 20230628 | 123500 | 6159068700 | 29850 | 29950 | 29950 | 29800 | 1725 |
| 422 | 20230628 | 123400 | 6107545550 | 29950 | 29950 | 29950 | 29900 | 905 |
| 423 | 20230628 | 123300 | 6080476350 | 29950 | 29950 | 29950 | 29900 | 79 |
| 424 | 20230628 | 123200 | 6078110800 | 29950 | 29950 | 29950 | 29950 | 149 |
| 425 | 20230628 | 123100 | 6073648250 | 29900 | 30000 | 30000 | 29900 | 959 |
| 426 | 20230628 | 123000 | 6044929400 | 29950 | 29950 | 29950 | 29900 | 1655 |
| 427 | 20230628 | 122900 | 5995362400 | 29950 | 29950 | 29950 | 29950 | 116 |
| 428 | 20230628 | 122800 | 5991888200 | 29950 | 29900 | 29950 | 29900 | 87 |
| 429 | 20230628 | 122700 | 5989284400 | 29950 | 29950 | 29950 | 29950 | 80 |
| 430 | 20230628 | 122600 | 5986888400 | 29950 | 29950 | 29950 | 29950 | 11 |
| 431 | 20230628 | 122500 | 5986558950 | 29950 | 29950 | 29950 | 29900 | 215 |
| 432 | 20230628 | 122400 | 5980121700 | 29900 | 29950 | 29950 | 29900 | 525 |
| 433 | 20230628 | 122300 | 5964422350 | 29950 | 29950 | 29950 | 29900 | 190 |
| 434 | 20230628 | 122200 | 5958735850 | 29950 | 29950 | 29950 | 29900 | 158 |
| 435 | 20230628 | 122100 | 5954005500 | 29950 | 29900 | 29950 | 29900 | 31 |
| 436 | 20230628 | 122000 | 5953077350 | 29950 | 29950 | 29950 | 29900 | 285 |
| 437 | 20230628 | 121900 | 5944542100 | 29950 | 29950 | 29950 | 29900 | 55 |
| 438 | 20230628 | 121800 | 5942896700 | 29900 | 29950 | 29950 | 29900 | 74 |
| 439 | 20230628 | 121700 | 5940680750 | 29900 | 29950 | 29950 | 29900 | 9 |
| 440 | 20230628 | 121600 | 5940411450 | 29950 | 29950 | 29950 | 29900 | 493 |
| 441 | 20230628 | 121500 | 5925665350 | 29900 | 29900 | 29950 | 29900 | 539 |
| 442 | 20230628 | 121400 | 5909549050 | 29900 | 29900 | 29900 | 29850 | 79 |
| 443 | 20230628 | 121300 | 5907188750 | 29900 | 29900 | 29900 | 29850 | 282 |
| 444 | 20230628 | 121200 | 5898757250 | 29900 | 29900 | 29900 | 29850 | 175 |
| 445 | 20230628 | 121100 | 5893526550 | 29900 | 29850 | 29900 | 29850 | 133 |
| 446 | 20230628 | 121000 | 5889549950 | 29850 | 29900 | 29900 | 29850 | 21 |
| 447 | 20230628 | 120900 | 5888922200 | 29900 | 29900 | 29900 | 29850 | 185 |
| 448 | 20230628 | 120800 | 5883395650 | 29900 | 29900 | 29900 | 29900 | 163 |
| 449 | 20230628 | 120700 | 5878521950 | 29900 | 29900 | 29900 | 29900 | 142 |
| 450 | 20230628 | 120600 | 5874276150 | 29900 | 29900 | 29900 | 29850 | 244 |
| 451 | 20230628 | 120500 | 5866982450 | 29900 | 29900 | 29900 | 29900 | 47 |
| 452 | 20230628 | 120400 | 5865577150 | 29850 | 29850 | 29900 | 29850 | 91 |
| 453 | 20230628 | 120300 | 5862857650 | 29900 | 29900 | 29900 | 29850 | 138 |
| 454 | 20230628 | 120200 | 5858733200 | 29900 | 29900 | 29900 | 29850 | 87 |
| 455 | 20230628 | 120100 | 5856132900 | 29850 | 29850 | 29900 | 29850 | 264 |
| 456 | 20230628 | 120000 | 5848248350 | 29850 | 29800 | 29850 | 29800 | 315 |
| 457 | 20230628 | 115900 | 5838849450 | 29850 | 29850 | 29850 | 29800 | 126 |
| 458 | 20230628 | 115800 | 5835088850 | 29850 | 29850 | 29850 | 29800 | 37 |
| 459 | 20230628 | 115700 | 5833985200 | 29850 | 29850 | 29850 | 29800 | 551 |
| 460 | 20230628 | 115600 | 5817557250 | 29850 | 29850 | 29850 | 29800 | 93 |
| 461 | 20230628 | 115500 | 5814781450 | 29850 | 29800 | 29850 | 29800 | 419 |
| 462 | 20230628 | 115400 | 5802291900 | 29850 | 29800 | 29850 | 29800 | 125 |
| 463 | 20230628 | 115300 | 5798563550 | 29800 | 29850 | 29850 | 29800 | 438 |
| 464 | 20230628 | 115200 | 5785510800 | 29850 | 29850 | 29850 | 29800 | 90 |
| 465 | 20230628 | 115100 | 5782824500 | 29850 | 29800 | 29850 | 29800 | 1136 |
| 466 | 20230628 | 115000 | 5748966150 | 29800 | 29900 | 29900 | 29800 | 1048 |
| 467 | 20230628 | 114900 | 5717685050 | 29900 | 29900 | 29900 | 29850 | 131 |
| 468 | 20230628 | 114800 | 5713769000 | 29900 | 29900 | 29900 | 29850 | 158 |
| 469 | 20230628 | 114700 | 5709049300 | 29850 | 29900 | 29900 | 29850 | 401 |
| 470 | 20230628 | 114600 | 5697076150 | 29900 | 29900 | 29900 | 29850 | 24 |
| 471 | 20230628 | 114500 | 5696359400 | 29900 | 29800 | 29900 | 29800 | 291 |
| 472 | 20230628 | 114400 | 5687673700 | 29850 | 29900 | 29900 | 29800 | 914 |
| 473 | 20230628 | 114300 | 5660391550 | 29900 | 29900 | 29900 | 29850 | 256 |
| 474 | 20230628 | 114200 | 5652738350 | 29900 | 29850 | 29900 | 29850 | 1060 |
| 475 | 20230628 | 114100 | 5621090350 | 29850 | 29800 | 29850 | 29800 | 298 |
| 476 | 20230628 | 114000 | 5612197650 | 29850 | 29800 | 29850 | 29800 | 123 |
| 477 | 20230628 | 113900 | 5608526150 | 29800 | 29800 | 29850 | 29800 | 539 |
| 478 | 20230628 | 113800 | 5592463750 | 29850 | 29800 | 29850 | 29750 | 1521 |
| 479 | 20230628 | 113700 | 5547135450 | 29800 | 29750 | 29800 | 29750 | 27 |
| 480 | 20230628 | 113600 | 5546331750 | 29750 | 29800 | 29800 | 29750 | 123 |
| 481 | 20230628 | 113500 | 5542669050 | 29750 | 29800 | 29800 | 29750 | 175 |
| 482 | 20230628 | 113400 | 5537462350 | 29800 | 29800 | 29800 | 29700 | 709 |
| 483 | 20230628 | 113300 | 5516370700 | 29800 | 29750 | 29800 | 29750 | 224 |
| 484 | 20230628 | 113200 | 5509702450 | 29750 | 29800 | 29800 | 29750 | 113 |
| 485 | 20230628 | 113100 | 5506336050 | 29800 | 29750 | 29800 | 29700 | 1452 |
| 486 | 20230628 | 113000 | 5463139100 | 29700 | 29700 | 29750 | 29700 | 177 |
| 487 | 20230628 | 112900 | 5457874350 | 29750 | 29700 | 29750 | 29700 | 538 |
| 488 | 20230628 | 112800 | 5441892100 | 29700 | 29750 | 29750 | 29700 | 91 |
| 489 | 20230628 | 112700 | 5439185700 | 29750 | 29700 | 29750 | 29700 | 199 |
| 490 | 20230628 | 112600 | 5433266900 | 29700 | 29750 | 29750 | 29700 | 140 |
| 491 | 20230628 | 112500 | 5429102850 | 29750 | 29750 | 29750 | 29750 | 64 |
| 492 | 20230628 | 112400 | 5427198850 | 29700 | 29750 | 29750 | 29700 | 87 |
| 493 | 20230628 | 112300 | 5424611500 | 29700 | 29750 | 29750 | 29700 | 798 |
| 494 | 20230628 | 112200 | 5400909350 | 29700 | 29750 | 29750 | 29700 | 348 |
| 495 | 20230628 | 112100 | 5390557400 | 29700 | 29700 | 29750 | 29700 | 851 |
| 496 | 20230628 | 112000 | 5365280150 | 29750 | 29750 | 29750 | 29700 | 145 |
| 497 | 20230628 | 111900 | 5360968300 | 29750 | 29750 | 29750 | 29700 | 93 |
| 498 | 20230628 | 111800 | 5358202400 | 29750 | 29750 | 29800 | 29700 | 210 |
| 499 | 20230628 | 111700 | 5351958500 | 29750 | 29750 | 29750 | 29750 | 2335 |
| 500 | 20230628 | 111600 | 5282492250 | 29750 | 29750 | 29750 | 29700 | 252 |
| 501 | 20230628 | 111500 | 5274996250 | 29800 | 29800 | 29800 | 29750 | 2650 |
| 502 | 20230628 | 111400 | 5196146450 | 29800 | 29800 | 29800 | 29750 | 282 |
| 503 | 20230628 | 111300 | 5187754700 | 29750 | 29800 | 29800 | 29750 | 172 |
| 504 | 20230628 | 111200 | 5182632600 | 29800 | 29750 | 29800 | 29750 | 827 |
| 505 | 20230628 | 111100 | 5157991550 | 29750 | 29900 | 29900 | 29750 | 4662 |
| 506 | 20230628 | 111000 | 5019228750 | 29900 | 29900 | 29900 | 29850 | 124 |
| 507 | 20230628 | 110900 | 5015523600 | 29850 | 29850 | 29900 | 29850 | 943 |
| 508 | 20230628 | 110800 | 4987374950 | 29850 | 29850 | 29850 | 29800 | 235 |
| 509 | 20230628 | 110700 | 4980361050 | 29850 | 29800 | 29850 | 29800 | 156 |
| 510 | 20230628 | 110600 | 4975707050 | 29850 | 29800 | 29850 | 29800 | 102 |
| 511 | 20230628 | 110500 | 4972662650 | 29800 | 29850 | 29850 | 29750 | 373 |
| 512 | 20230628 | 110400 | 4961544650 | 29850 | 29800 | 29850 | 29750 | 1262 |
| 513 | 20230628 | 110300 | 4923976950 | 29800 | 29800 | 29800 | 29750 | 124 |
| 514 | 20230628 | 110200 | 4920282700 | 29800 | 29750 | 29800 | 29750 | 525 |
| 515 | 20230628 | 110100 | 4904638100 | 29750 | 29750 | 29800 | 29750 | 422 |
| 516 | 20230628 | 110000 | 4892079550 | 29750 | 29750 | 29750 | 29700 | 235 |
| 517 | 20230628 | 105900 | 4885090800 | 29700 | 29750 | 29750 | 29700 | 445 |
| 518 | 20230628 | 105800 | 4871858150 | 29750 | 29750 | 29750 | 29700 | 278 |
| 519 | 20230628 | 105700 | 4863589150 | 29750 | 29750 | 29750 | 29700 | 108 |
| 520 | 20230628 | 105600 | 4860376450 | 29750 | 29750 | 29750 | 29700 | 175 |
| 521 | 20230628 | 105500 | 4855170250 | 29750 | 29750 | 29750 | 29700 | 189 |
| 522 | 20230628 | 105400 | 4849552550 | 29750 | 29750 | 29750 | 29700 | 264 |
| 523 | 20230628 | 105300 | 4841704400 | 29700 | 29750 | 29750 | 29700 | 426 |
| 524 | 20230628 | 105200 | 4829046750 | 29700 | 29750 | 29750 | 29700 | 511 |
| 525 | 20230628 | 105100 | 4813863300 | 29750 | 29750 | 29750 | 29700 | 198 |
| 526 | 20230628 | 105000 | 4807975350 | 29750 | 29750 | 29750 | 29700 | 742 |
| 527 | 20230628 | 104900 | 4785934200 | 29750 | 29700 | 29750 | 29700 | 220 |
| 528 | 20230628 | 104800 | 4779391550 | 29700 | 29700 | 29750 | 29700 | 84 |
| 529 | 20230628 | 104700 | 4776893800 | 29700 | 29750 | 29750 | 29700 | 198 |
| 530 | 20230628 | 104600 | 4771009150 | 29750 | 29750 | 29800 | 29750 | 2028 |
| 531 | 20230628 | 104500 | 4710673800 | 29750 | 29800 | 29800 | 29750 | 286 |
| 532 | 20230628 | 104400 | 4702157350 | 29800 | 29800 | 29800 | 29750 | 234 |
| 533 | 20230628 | 104300 | 4695184850 | 29800 | 29800 | 29800 | 29750 | 352 |
| 534 | 20230628 | 104200 | 4684708300 | 29800 | 29800 | 29800 | 29750 | 77 |
| 535 | 20230628 | 104100 | 4682414250 | 29750 | 29800 | 29800 | 29750 | 396 |
| 536 | 20230628 | 104000 | 4670617800 | 29800 | 29900 | 29900 | 29750 | 3784 |
| 537 | 20230628 | 103900 | 4557721300 | 29950 | 29950 | 29950 | 29900 | 226 |
| 538 | 20230628 | 103800 | 4550959750 | 29900 | 29950 | 29950 | 29900 | 227 |
| 539 | 20230628 | 103700 | 4544161200 | 29950 | 29950 | 29950 | 29900 | 241 |
| 540 | 20230628 | 103600 | 4536952050 | 29950 | 30000 | 30000 | 29950 | 329 |
| 541 | 20230628 | 103500 | 4527096400 | 30000 | 30000 | 30000 | 29950 | 409 |
| 542 | 20230628 | 103400 | 4514836150 | 30000 | 30000 | 30000 | 29950 | 293 |
| 543 | 20230628 | 103300 | 4506048350 | 29950 | 29950 | 30000 | 29950 | 618 |
| 544 | 20230628 | 103200 | 4487528100 | 30000 | 30000 | 30000 | 29950 | 607 |
| 545 | 20230628 | 103100 | 4469336400 | 30000 | 30000 | 30000 | 29950 | 603 |
| 546 | 20230628 | 103000 | 4451249950 | 30000 | 29950 | 30000 | 29900 | 939 |
| 547 | 20230628 | 102900 | 4423124700 | 29950 | 29900 | 29950 | 29850 | 747 |
| 548 | 20230628 | 102800 | 4400787800 | 29900 | 29900 | 29900 | 29850 | 248 |
| 549 | 20230628 | 102700 | 4393374650 | 29850 | 29900 | 29900 | 29850 | 146 |
| 550 | 20230628 | 102600 | 4389012650 | 29850 | 29850 | 29900 | 29850 | 181 |
| 551 | 20230628 | 102500 | 4383603250 | 29900 | 29900 | 29900 | 29900 | 290 |
| 552 | 20230628 | 102400 | 4374932250 | 29900 | 29950 | 29950 | 29900 | 250 |
| 553 | 20230628 | 102300 | 4367456250 | 29900 | 29900 | 29950 | 29900 | 931 |
| 554 | 20230628 | 102200 | 4339592300 | 29900 | 29900 | 29900 | 29900 | 761 |
| 555 | 20230628 | 102100 | 4316838400 | 29900 | 29850 | 29900 | 29800 | 397 |
| 556 | 20230628 | 102000 | 4304988000 | 29900 | 29900 | 29950 | 29850 | 3339 |
| 557 | 20230628 | 101900 | 4205251250 | 29900 | 29900 | 30000 | 29900 | 1250 |
| 558 | 20230628 | 101800 | 4167831700 | 29950 | 29900 | 29950 | 29900 | 474 |
| 559 | 20230628 | 101700 | 4153657550 | 29850 | 29900 | 29900 | 29850 | 247 |
| 560 | 20230628 | 101600 | 4146273950 | 29900 | 29900 | 29950 | 29850 | 526 |
| 561 | 20230628 | 101500 | 4130551100 | 29950 | 29900 | 29950 | 29850 | 374 |
| 562 | 20230628 | 101400 | 4119368300 | 29900 | 29900 | 29900 | 29900 | 626 |
| 563 | 20230628 | 101300 | 4100650900 | 29900 | 29950 | 29950 | 29850 | 3199 |
| 564 | 20230628 | 101200 | 4005120400 | 29950 | 29900 | 29950 | 29900 | 225 |
| 565 | 20230628 | 101100 | 3998383600 | 29850 | 29900 | 29950 | 29850 | 159 |
| 566 | 20230628 | 101000 | 3993629400 | 29900 | 29850 | 29900 | 29850 | 1121 |
| 567 | 20230628 | 100900 | 3960126000 | 29900 | 29850 | 29950 | 29850 | 1430 |
| 568 | 20230628 | 100800 | 3917388150 | 29850 | 29850 | 29850 | 29850 | 267 |
| 569 | 20230628 | 100700 | 3909418200 | 29800 | 29800 | 29850 | 29800 | 411 |
| 570 | 20230628 | 100600 | 3897158400 | 29800 | 29850 | 29850 | 29800 | 129 |
| 571 | 20230628 | 100500 | 3893309700 | 29850 | 29800 | 29850 | 29800 | 1889 |
| 572 | 20230628 | 100400 | 3836971200 | 29750 | 29800 | 29800 | 29750 | 202 |
| 573 | 20230628 | 100300 | 3830951750 | 29800 | 29800 | 29800 | 29750 | 612 |
| 574 | 20230628 | 100200 | 3812730450 | 29800 | 29800 | 29800 | 29750 | 262 |
| 575 | 20230628 | 100100 | 3804926400 | 29800 | 29800 | 29800 | 29750 | 920 |
| 576 | 20230628 | 100000 | 3777551250 | 29800 | 29800 | 29850 | 29750 | 348 |
| 577 | 20230628 | 095900 | 3767182950 | 29800 | 29750 | 29850 | 29750 | 339 |
| 578 | 20230628 | 095800 | 3757085950 | 29750 | 29800 | 29800 | 29750 | 358 |
| 579 | 20230628 | 095700 | 3746418550 | 29800 | 29800 | 29800 | 29750 | 834 |
| 580 | 20230628 | 095600 | 3721565850 | 29800 | 29800 | 29800 | 29750 | 316 |
| 581 | 20230628 | 095500 | 3712156850 | 29800 | 29800 | 29800 | 29750 | 771 |
| 582 | 20230628 | 095400 | 3689208000 | 29800 | 29800 | 29800 | 29750 | 133 |
| 583 | 20230628 | 095300 | 3685244950 | 29800 | 29800 | 29850 | 29750 | 922 |
| 584 | 20230628 | 095200 | 3657769850 | 29800 | 29900 | 29900 | 29800 | 643 |
| 585 | 20230628 | 095100 | 3638588950 | 29900 | 29850 | 29900 | 29850 | 601 |
| 586 | 20230628 | 095000 | 3620645350 | 29900 | 29900 | 29900 | 29850 | 833 |
| 587 | 20230628 | 094900 | 3595748300 | 29900 | 29950 | 29950 | 29900 | 1142 |
| 588 | 20230628 | 094800 | 3561574350 | 29950 | 29950 | 29950 | 29900 | 1897 |
| 589 | 20230628 | 094700 | 3504767100 | 29950 | 30000 | 30000 | 29900 | 1391 |
| 590 | 20230628 | 094600 | 3463142900 | 30000 | 29950 | 30000 | 29950 | 754 |
| 591 | 20230628 | 094500 | 3440553000 | 30000 | 30000 | 30000 | 30000 | 31 |
| 592 | 20230628 | 094400 | 3439623000 | 30000 | 30000 | 30050 | 29950 | 1929 |
| 593 | 20230628 | 094300 | 3381779500 | 30100 | 30000 | 30100 | 30000 | 583 |
| 594 | 20230628 | 094200 | 3364256200 | 30100 | 30000 | 30100 | 30000 | 567 |
| 595 | 20230628 | 094100 | 3347219300 | 30000 | 30000 | 30100 | 29950 | 8985 |
| 596 | 20230628 | 094000 | 3077695100 | 30000 | 29950 | 30000 | 29950 | 382 |
| 597 | 20230628 | 093900 | 3066242700 | 30000 | 30000 | 30000 | 29950 | 374 |
| 598 | 20230628 | 093800 | 3055032400 | 30000 | 29950 | 30000 | 29950 | 332 |
| 599 | 20230628 | 093700 | 3045081300 | 29950 | 29900 | 30000 | 29850 | 8326 |
| 600 | 20230628 | 093600 | 2795885450 | 29900 | 29900 | 29900 | 29850 | 202 |
| 601 | 20230628 | 093500 | 2789848250 | 29900 | 29900 | 29900 | 29800 | 682 |
| 602 | 20230628 | 093400 | 2769490800 | 29850 | 29800 | 29900 | 29750 | 2145 |
| 603 | 20230628 | 093300 | 2705483900 | 29800 | 29750 | 29800 | 29700 | 1376 |
| 604 | 20230628 | 093200 | 2664509250 | 29800 | 29800 | 29800 | 29750 | 357 |
| 605 | 20230628 | 093100 | 2653873750 | 29750 | 29800 | 29800 | 29750 | 570 |
| 606 | 20230628 | 093000 | 2636911800 | 29800 | 29800 | 29850 | 29800 | 1062 |
| 607 | 20230628 | 092900 | 2605260600 | 29800 | 29800 | 29850 | 29800 | 213 |
| 608 | 20230628 | 092800 | 2598910050 | 29800 | 29800 | 29850 | 29800 | 855 |
| 609 | 20230628 | 092700 | 2573418150 | 29800 | 29800 | 29800 | 29750 | 2457 |
| 610 | 20230628 | 092600 | 2500208800 | 29800 | 29700 | 29800 | 29650 | 1683 |
| 611 | 20230628 | 092500 | 2450166900 | 29650 | 29650 | 29700 | 29600 | 6682 |
| 612 | 20230628 | 092400 | 2252037300 | 29650 | 29650 | 29650 | 29600 | 968 |
| 613 | 20230628 | 092300 | 2223349000 | 29600 | 29600 | 29650 | 29600 | 215 |
| 614 | 20230628 | 092200 | 2216982050 | 29600 | 29650 | 29650 | 29600 | 728 |
| 615 | 20230628 | 092100 | 2195428500 | 29650 | 29550 | 29650 | 29550 | 1251 |
| 616 | 20230628 | 092000 | 2158406000 | 29550 | 29600 | 29600 | 29550 | 1050 |
| 617 | 20230628 | 091900 | 2127375850 | 29600 | 29650 | 29650 | 29600 | 1015 |
| 618 | 20230628 | 091800 | 2097325550 | 29600 | 29550 | 29650 | 29500 | 5866 |
| 619 | 20230628 | 091700 | 1923815250 | 29550 | 29650 | 29650 | 29550 | 1522 |
| 620 | 20230628 | 091600 | 1878751050 | 29650 | 29650 | 29650 | 29600 | 527 |
| 621 | 20230628 | 091500 | 1863134150 | 29650 | 29650 | 29700 | 29600 | 3761 |
| 622 | 20230628 | 091400 | 1751709850 | 29650 | 29700 | 29750 | 29650 | 3413 |
| 623 | 20230628 | 091300 | 1650448500 | 29700 | 29750 | 29750 | 29700 | 2879 |
| 624 | 20230628 | 091200 | 1564862050 | 29750 | 29800 | 29800 | 29700 | 3167 |
| 625 | 20230628 | 091100 | 1470662350 | 29800 | 29950 | 29950 | 29800 | 2795 |
| 626 | 20230628 | 091000 | 1387227150 | 29950 | 29950 | 29950 | 29900 | 896 |
| 627 | 20230628 | 090900 | 1360430150 | 29950 | 30000 | 30050 | 29900 | 1495 |
| 628 | 20230628 | 090800 | 1315646250 | 30000 | 30000 | 30050 | 29900 | 6333 |
| 629 | 20230628 | 090700 | 1126006150 | 30000 | 30050 | 30100 | 30000 | 1621 |
| 630 | 20230628 | 090600 | 1077352050 | 30100 | 30200 | 30200 | 30050 | 2186 |
| 631 | 20230628 | 090500 | 1011574800 | 30200 | 30000 | 30200 | 30000 | 3314 |
| 632 | 20230628 | 090400 | 911705250 | 30000 | 29800 | 30000 | 29800 | 7435 |
| 633 | 20230628 | 090300 | 689120950 | 29800 | 29750 | 29850 | 29750 | 2390 |
| 634 | 20230628 | 090200 | 617922550 | 29800 | 29800 | 29850 | 29750 | 5378 |
| 635 | 20230628 | 090100 | 457719850 | 29750 | 29700 | 29900 | 29700 | 4982 |
| 636 | 20230628 | 090000 | 309033300 | 29750 | 29900 | 29900 | 29700 | 10343 |