33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 191900 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 2175 |
| 3 | 20230627 | 191800 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 4 | 20230627 | 191700 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 5 | 20230627 | 191600 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 6 | 20230627 | 191500 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 7 | 20230627 | 191400 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 8 | 20230627 | 191300 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 9 | 20230627 | 191200 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 10 | 20230627 | 191100 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 11 | 20230627 | 191000 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 12 | 20230627 | 190900 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 13 | 20230627 | 190800 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 14 | 20230627 | 190700 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 15 | 20230627 | 190600 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 16 | 20230627 | 190500 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 17 | 20230627 | 190400 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 18 | 20230627 | 190300 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 19 | 20230627 | 190200 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 20 | 20230627 | 190100 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 21 | 20230627 | 190000 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 22 | 20230627 | 185900 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 23 | 20230627 | 185800 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 24 | 20230627 | 185700 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 25 | 20230627 | 185600 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 26 | 20230627 | 185500 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 27 | 20230627 | 185400 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 28 | 20230627 | 185300 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 29 | 20230627 | 185200 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 30 | 20230627 | 185100 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 31 | 20230627 | 185000 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 32 | 20230627 | 184900 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 2175 |
| 33 | 20230627 | 184800 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 34 | 20230627 | 184700 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 35 | 20230627 | 184600 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 36 | 20230627 | 184500 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 37 | 20230627 | 184400 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 38 | 20230627 | 184300 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 39 | 20230627 | 184200 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 40 | 20230627 | 184100 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 41 | 20230627 | 184000 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 42 | 20230627 | 183900 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 43 | 20230627 | 183800 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 44 | 20230627 | 183700 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 45 | 20230627 | 183600 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 46 | 20230627 | 183500 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 47 | 20230627 | 183400 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 48 | 20230627 | 183300 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 49 | 20230627 | 183200 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 50 | 20230627 | 183100 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 51 | 20230627 | 183000 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 52 | 20230627 | 182900 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 53 | 20230627 | 182800 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 54 | 20230627 | 182700 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 55 | 20230627 | 182600 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 56 | 20230627 | 182500 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 57 | 20230627 | 182400 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 58 | 20230627 | 182300 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 59 | 20230627 | 182200 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 60 | 20230627 | 182100 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 61 | 20230627 | 182000 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 62 | 20230627 | 181900 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 2175 |
| 63 | 20230627 | 181800 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 64 | 20230627 | 181700 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 65 | 20230627 | 181600 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 66 | 20230627 | 181500 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 67 | 20230627 | 181400 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 68 | 20230627 | 181300 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 69 | 20230627 | 181200 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 70 | 20230627 | 181100 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 71 | 20230627 | 181000 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 72 | 20230627 | 180900 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 73 | 20230627 | 180800 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 74 | 20230627 | 180700 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 75 | 20230627 | 180600 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 76 | 20230627 | 180500 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 77 | 20230627 | 180400 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 78 | 20230627 | 180300 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 79 | 20230627 | 180200 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 80 | 20230627 | 180100 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 81 | 20230627 | 180000 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 82 | 20230627 | 175900 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 83 | 20230627 | 175800 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 84 | 20230627 | 175700 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 85 | 20230627 | 175600 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 86 | 20230627 | 175500 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 87 | 20230627 | 175400 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 88 | 20230627 | 175300 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 89 | 20230627 | 175200 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 90 | 20230627 | 175100 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 91 | 20230627 | 175000 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 92 | 20230627 | 174900 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 2175 |
| 93 | 20230627 | 174800 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 94 | 20230627 | 174700 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 95 | 20230627 | 174600 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 96 | 20230627 | 174500 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 97 | 20230627 | 174400 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 98 | 20230627 | 174300 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 99 | 20230627 | 174200 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 100 | 20230627 | 174100 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 101 | 20230627 | 174000 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 102 | 20230627 | 173900 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 103 | 20230627 | 173800 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 104 | 20230627 | 173700 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 105 | 20230627 | 173600 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 106 | 20230627 | 173500 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 107 | 20230627 | 173400 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 108 | 20230627 | 173300 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 109 | 20230627 | 173200 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 110 | 20230627 | 173100 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 111 | 20230627 | 173000 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 112 | 20230627 | 172900 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 113 | 20230627 | 172800 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 114 | 20230627 | 172700 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 115 | 20230627 | 172600 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 116 | 20230627 | 172500 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 117 | 20230627 | 172400 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 118 | 20230627 | 172300 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 119 | 20230627 | 172200 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 120 | 20230627 | 172100 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 121 | 20230627 | 172000 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 122 | 20230627 | 171900 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 2175 |
| 123 | 20230627 | 171800 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 124 | 20230627 | 171700 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 125 | 20230627 | 171600 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 126 | 20230627 | 171500 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 127 | 20230627 | 171400 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 128 | 20230627 | 171300 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 129 | 20230627 | 171200 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 130 | 20230627 | 171100 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 131 | 20230627 | 171000 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 132 | 20230627 | 170900 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 133 | 20230627 | 170800 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 134 | 20230627 | 170700 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 135 | 20230627 | 170600 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 136 | 20230627 | 170500 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 137 | 20230627 | 170400 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 138 | 20230627 | 170300 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 139 | 20230627 | 170200 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 140 | 20230627 | 170100 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 141 | 20230627 | 170000 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 142 | 20230627 | 165900 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 143 | 20230627 | 165800 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 144 | 20230627 | 165700 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 145 | 20230627 | 165600 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 146 | 20230627 | 165500 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 147 | 20230627 | 165400 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 148 | 20230627 | 165300 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 149 | 20230627 | 165200 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 150 | 20230627 | 165100 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 151 | 20230627 | 165000 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 152 | 20230627 | 164900 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 2175 |
| 153 | 20230627 | 164800 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 154 | 20230627 | 164700 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 155 | 20230627 | 164600 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 156 | 20230627 | 164500 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 157 | 20230627 | 164400 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 158 | 20230627 | 164300 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 159 | 20230627 | 164200 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 160 | 20230627 | 164100 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 161 | 20230627 | 164000 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 162 | 20230627 | 163900 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 163 | 20230627 | 163800 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 164 | 20230627 | 163700 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 165 | 20230627 | 163600 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 166 | 20230627 | 163500 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 167 | 20230627 | 163400 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 168 | 20230627 | 163300 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 169 | 20230627 | 163200 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 170 | 20230627 | 163100 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 171 | 20230627 | 163000 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 172 | 20230627 | 162900 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 173 | 20230627 | 162800 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 174 | 20230627 | 162700 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 175 | 20230627 | 162600 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 176 | 20230627 | 162500 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 177 | 20230627 | 162400 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 178 | 20230627 | 162300 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 179 | 20230627 | 162200 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 180 | 20230627 | 162100 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 181 | 20230627 | 162000 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 182 | 20230627 | 161900 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 2175 |
| 183 | 20230627 | 161800 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 184 | 20230627 | 161700 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 185 | 20230627 | 161600 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 186 | 20230627 | 161500 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 187 | 20230627 | 161400 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 188 | 20230627 | 161300 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 189 | 20230627 | 161200 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 190 | 20230627 | 161100 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 191 | 20230627 | 161000 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 192 | 20230627 | 160900 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 193 | 20230627 | 160800 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 194 | 20230627 | 160700 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 195 | 20230627 | 160600 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 196 | 20230627 | 160500 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 197 | 20230627 | 160400 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 198 | 20230627 | 160300 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 199 | 20230627 | 160200 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 200 | 20230627 | 160100 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 201 | 20230627 | 160000 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 202 | 20230627 | 155900 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 203 | 20230627 | 155800 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 204 | 20230627 | 155700 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 205 | 20230627 | 155600 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 206 | 20230627 | 155500 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 207 | 20230627 | 155400 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 208 | 20230627 | 155300 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 209 | 20230627 | 155200 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 210 | 20230627 | 155100 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 211 | 20230627 | 155000 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 212 | 20230627 | 154900 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 2175 |
| 213 | 20230627 | 154800 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 214 | 20230627 | 154700 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 215 | 20230627 | 154600 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 216 | 20230627 | 154500 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 217 | 20230627 | 154400 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 218 | 20230627 | 154300 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 219 | 20230627 | 154200 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 220 | 20230627 | 154100 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 221 | 20230627 | 154000 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 222 | 20230627 | 153900 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 223 | 20230627 | 153800 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 224 | 20230627 | 153700 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 225 | 20230627 | 153600 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 226 | 20230627 | 153500 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 227 | 20230627 | 153400 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 228 | 20230627 | 153300 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 229 | 20230627 | 153200 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 230 | 20230627 | 153100 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 231 | 20230627 | 153000 | 2924259350 | 31700 | 31700 | 31700 | 31700 | 2175 |
| 232 | 20230627 | 152900 | 2855311850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 233 | 20230627 | 152800 | 2855311850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 234 | 20230627 | 152700 | 2855311850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 235 | 20230627 | 152600 | 2855311850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 236 | 20230627 | 152500 | 2855311850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 237 | 20230627 | 152400 | 2855311850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 238 | 20230627 | 152300 | 2855311850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 239 | 20230627 | 152200 | 2855311850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 240 | 20230627 | 152100 | 2855311850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 241 | 20230627 | 152000 | 2855311850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 242 | 20230627 | 151900 | 2855311850 | 31750 | 31750 | 31800 | 31650 | 1010 |
| 243 | 20230627 | 151800 | 2823297600 | 31750 | 31750 | 31750 | 31700 | 463 |
| 244 | 20230627 | 151700 | 2808598600 | 31750 | 31700 | 31750 | 31700 | 297 |
| 245 | 20230627 | 151600 | 2799182150 | 31750 | 31750 | 31750 | 31700 | 101 |
| 246 | 20230627 | 151500 | 2795976850 | 31750 | 31700 | 31750 | 31700 | 89 |
| 247 | 20230627 | 151400 | 2793155350 | 31700 | 31700 | 31700 | 31650 | 88 |
| 248 | 20230627 | 151300 | 2790367800 | 31700 | 31700 | 31700 | 31650 | 91 |
| 249 | 20230627 | 151200 | 2787486150 | 31700 | 31700 | 31700 | 31700 | 326 |
| 250 | 20230627 | 151100 | 2777151950 | 31650 | 31700 | 31700 | 31650 | 356 |
| 251 | 20230627 | 151000 | 2765883550 | 31700 | 31650 | 31700 | 31650 | 288 |
| 252 | 20230627 | 150900 | 2756762300 | 31650 | 31650 | 31700 | 31650 | 610 |
| 253 | 20230627 | 150800 | 2737455550 | 31700 | 31750 | 31750 | 31650 | 377 |
| 254 | 20230627 | 150700 | 2725505050 | 31800 | 31800 | 31800 | 31800 | 2 |
| 255 | 20230627 | 150600 | 2725441450 | 31800 | 31800 | 31800 | 31800 | 6 |
| 256 | 20230627 | 150500 | 2725250650 | 31800 | 31800 | 31800 | 31650 | 76 |
| 257 | 20230627 | 150400 | 2722843600 | 31800 | 31650 | 31800 | 31600 | 1232 |
| 258 | 20230627 | 150300 | 2683890150 | 31650 | 31750 | 31750 | 31650 | 3479 |
| 259 | 20230627 | 150200 | 2573692000 | 31800 | 31750 | 31800 | 31750 | 205 |
| 260 | 20230627 | 150100 | 2567176350 | 31750 | 31800 | 31800 | 31750 | 145 |
| 261 | 20230627 | 150000 | 2562572500 | 31700 | 31700 | 31700 | 31700 | 1301 |
| 262 | 20230627 | 145900 | 2521330800 | 31700 | 31700 | 31800 | 31700 | 276 |
| 263 | 20230627 | 145800 | 2512581500 | 31700 | 31750 | 31750 | 31650 | 1883 |
| 264 | 20230627 | 145700 | 2452941650 | 31750 | 31750 | 31750 | 31700 | 1047 |
| 265 | 20230627 | 145600 | 2419749650 | 31750 | 31750 | 31750 | 31750 | 864 |
| 266 | 20230627 | 145500 | 2392317650 | 31750 | 31750 | 31800 | 31750 | 63 |
| 267 | 20230627 | 145400 | 2390317300 | 31800 | 31800 | 31800 | 31800 | 118 |
| 268 | 20230627 | 145300 | 2386564900 | 31800 | 31800 | 31800 | 31750 | 221 |
| 269 | 20230627 | 145200 | 2379547350 | 31750 | 31800 | 31800 | 31750 | 391 |
| 270 | 20230627 | 145100 | 2367113600 | 31750 | 31800 | 31800 | 31750 | 191 |
| 271 | 20230627 | 145000 | 2361047300 | 31800 | 31800 | 31800 | 31800 | 14 |
| 272 | 20230627 | 144900 | 2360602100 | 31750 | 31800 | 31800 | 31750 | 84 |
| 273 | 20230627 | 144800 | 2357934950 | 31800 | 31750 | 31800 | 31750 | 461 |
| 274 | 20230627 | 144700 | 2343297200 | 31800 | 31800 | 31800 | 31800 | 27 |
| 275 | 20230627 | 144600 | 2342438600 | 31800 | 31800 | 31800 | 31800 | 14 |
| 276 | 20230627 | 144500 | 2341993400 | 31750 | 31800 | 31800 | 31750 | 147 |
| 277 | 20230627 | 144400 | 2337325650 | 31800 | 31800 | 31800 | 31800 | 10 |
| 278 | 20230627 | 144300 | 2337007650 | 31800 | 31800 | 31800 | 31800 | 59 |
| 279 | 20230627 | 144200 | 2335131450 | 31800 | 31800 | 31800 | 31750 | 146 |
| 280 | 20230627 | 144100 | 2330492450 | 31750 | 31750 | 31750 | 31750 | 174 |
| 281 | 20230627 | 144000 | 2324967950 | 31800 | 31850 | 31850 | 31800 | 431 |
| 282 | 20230627 | 143900 | 2311260300 | 31900 | 31850 | 31900 | 31800 | 422 |
| 283 | 20230627 | 143800 | 2297834850 | 31800 | 31850 | 31850 | 31800 | 630 |
| 284 | 20230627 | 143700 | 2277792350 | 31850 | 31850 | 31850 | 31850 | 19 |
| 285 | 20230627 | 143600 | 2277187200 | 31850 | 31850 | 31850 | 31800 | 242 |
| 286 | 20230627 | 143500 | 2269489300 | 31850 | 31850 | 31850 | 31850 | 6 |
| 287 | 20230627 | 143400 | 2269298200 | 31850 | 31850 | 31850 | 31800 | 43 |
| 288 | 20230627 | 143300 | 2267928700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 289 | 20230627 | 143200 | 2267928700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 290 | 20230627 | 143100 | 2267928700 | 31900 | 31900 | 31900 | 31800 | 604 |
| 291 | 20230627 | 143000 | 2248720000 | 31900 | 31850 | 31900 | 31850 | 12 |
| 292 | 20230627 | 142900 | 2248337750 | 31850 | 31850 | 31850 | 31850 | 22 |
| 293 | 20230627 | 142800 | 2247637050 | 31850 | 31850 | 31850 | 31850 | 58 |
| 294 | 20230627 | 142700 | 2245789750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 295 | 20230627 | 142600 | 2245789750 | 31850 | 31850 | 31850 | 31850 | 165 |
| 296 | 20230627 | 142500 | 2240534500 | 31800 | 31850 | 31850 | 31800 | 240 |
| 297 | 20230627 | 142400 | 2232892400 | 31850 | 31850 | 31850 | 31850 | 124 |
| 298 | 20230627 | 142300 | 2228943000 | 31900 | 31900 | 31900 | 31900 | 10 |
| 299 | 20230627 | 142200 | 2228624000 | 31900 | 31900 | 31900 | 31900 | 15 |
| 300 | 20230627 | 142100 | 2228145500 | 31900 | 31900 | 31900 | 31900 | 14 |
| 301 | 20230627 | 142000 | 2227698900 | 31900 | 31850 | 31900 | 31850 | 95 |
| 302 | 20230627 | 141900 | 2224673100 | 31850 | 31850 | 31850 | 31850 | 2 |
| 303 | 20230627 | 141800 | 2224609400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 304 | 20230627 | 141700 | 2224609400 | 31850 | 31900 | 31900 | 31850 | 650 |
| 305 | 20230627 | 141600 | 2203906750 | 31850 | 31850 | 31850 | 31850 | 292 |
| 306 | 20230627 | 141500 | 2194606550 | 31900 | 31850 | 31900 | 31850 | 3 |
| 307 | 20230627 | 141400 | 2194510950 | 31850 | 31850 | 31850 | 31800 | 389 |
| 308 | 20230627 | 141300 | 2182121900 | 31850 | 31850 | 31850 | 31850 | 1 |
| 309 | 20230627 | 141200 | 2182090050 | 31850 | 31850 | 31850 | 31850 | 178 |
| 310 | 20230627 | 141100 | 2176420750 | 31850 | 31900 | 31900 | 31850 | 68 |
| 311 | 20230627 | 141000 | 2174254800 | 31900 | 31900 | 31900 | 31900 | 15 |
| 312 | 20230627 | 140900 | 2173776300 | 31900 | 31850 | 31900 | 31850 | 229 |
| 313 | 20230627 | 140800 | 2166478100 | 31850 | 31800 | 31850 | 31800 | 37 |
| 314 | 20230627 | 140700 | 2165301450 | 31850 | 31850 | 31850 | 31850 | 15 |
| 315 | 20230627 | 140600 | 2164823700 | 31850 | 31850 | 31850 | 31850 | 60 |
| 316 | 20230627 | 140500 | 2162912700 | 31850 | 31850 | 31850 | 31850 | 40 |
| 317 | 20230627 | 140400 | 2161638700 | 31850 | 31850 | 31850 | 31850 | 5 |
| 318 | 20230627 | 140300 | 2161479450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 319 | 20230627 | 140200 | 2161479450 | 31900 | 31800 | 31900 | 31800 | 4 |
| 320 | 20230627 | 140100 | 2161351950 | 31900 | 31900 | 31900 | 31900 | 0 |
| 321 | 20230627 | 140000 | 2161351950 | 31900 | 31900 | 31900 | 31900 | 2 |
| 322 | 20230627 | 135900 | 2161288150 | 31800 | 31850 | 31900 | 31800 | 13 |
| 323 | 20230627 | 135800 | 2160874200 | 31850 | 31900 | 31900 | 31750 | 263 |
| 324 | 20230627 | 135700 | 2152521800 | 31850 | 31800 | 31850 | 31800 | 57 |
| 325 | 20230627 | 135600 | 2150707900 | 31850 | 31800 | 31850 | 31800 | 26 |
| 326 | 20230627 | 135500 | 2149880250 | 31900 | 31900 | 31900 | 31900 | 82 |
| 327 | 20230627 | 135400 | 2147264450 | 31900 | 31850 | 31900 | 31800 | 2045 |
| 328 | 20230627 | 135300 | 2082232800 | 31850 | 31800 | 31900 | 31800 | 202 |
| 329 | 20230627 | 135200 | 2075799150 | 31850 | 31800 | 31850 | 31800 | 22 |
| 330 | 20230627 | 135100 | 2075098950 | 31850 | 31800 | 31850 | 31800 | 123 |
| 331 | 20230627 | 135000 | 2071186750 | 31850 | 31900 | 31900 | 31850 | 1420 |
| 332 | 20230627 | 134900 | 2025959550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 333 | 20230627 | 134800 | 2025959550 | 31900 | 31850 | 31900 | 31850 | 840 |
| 334 | 20230627 | 134700 | 1999205500 | 31850 | 31900 | 31900 | 31850 | 51 |
| 335 | 20230627 | 134600 | 1997581100 | 31900 | 31900 | 31950 | 31900 | 165 |
| 336 | 20230627 | 134500 | 1992317550 | 31900 | 31900 | 31900 | 31900 | 60 |
| 337 | 20230627 | 134400 | 1990403550 | 31900 | 31900 | 31900 | 31900 | 273 |
| 338 | 20230627 | 134300 | 1981694850 | 31900 | 31900 | 31900 | 31900 | 59 |
| 339 | 20230627 | 134200 | 1979812750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 340 | 20230627 | 134100 | 1979812750 | 31900 | 31900 | 31900 | 31900 | 100 |
| 341 | 20230627 | 134000 | 1976622750 | 31900 | 31900 | 31900 | 31900 | 1 |
| 342 | 20230627 | 133900 | 1976590850 | 31900 | 31900 | 31900 | 31900 | 51 |
| 343 | 20230627 | 133800 | 1974963950 | 31900 | 31900 | 31900 | 31900 | 1 |
| 344 | 20230627 | 133700 | 1974932050 | 31900 | 31900 | 31900 | 31900 | 6 |
| 345 | 20230627 | 133600 | 1974740650 | 31850 | 31900 | 31900 | 31850 | 242 |
| 346 | 20230627 | 133500 | 1967021450 | 31900 | 31900 | 31900 | 31900 | 1 |
| 347 | 20230627 | 133400 | 1966989550 | 31950 | 31950 | 31950 | 31950 | 346 |
| 348 | 20230627 | 133300 | 1955934850 | 31950 | 31950 | 31950 | 31950 | 4 |
| 349 | 20230627 | 133200 | 1955807050 | 31850 | 31950 | 31950 | 31850 | 315 |
| 350 | 20230627 | 133100 | 1945767050 | 31850 | 31900 | 31900 | 31850 | 1022 |
| 351 | 20230627 | 133000 | 1913203550 | 31900 | 31950 | 31950 | 31900 | 102 |
| 352 | 20230627 | 132900 | 1909949650 | 31900 | 31950 | 31950 | 31900 | 18 |
| 353 | 20230627 | 132800 | 1909375400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 354 | 20230627 | 132700 | 1909375400 | 31950 | 31950 | 31950 | 31950 | 3 |
| 355 | 20230627 | 132600 | 1909279550 | 31950 | 31950 | 31950 | 31900 | 202 |
| 356 | 20230627 | 132500 | 1902825800 | 31950 | 31950 | 32000 | 31950 | 156 |
| 357 | 20230627 | 132400 | 1897841450 | 31950 | 31950 | 31950 | 31950 | 52 |
| 358 | 20230627 | 132300 | 1896180050 | 31950 | 31950 | 31950 | 31950 | 12 |
| 359 | 20230627 | 132200 | 1895796650 | 31950 | 31950 | 31950 | 31950 | 3 |
| 360 | 20230627 | 132100 | 1895700800 | 31950 | 31950 | 31950 | 31950 | 23 |
| 361 | 20230627 | 132000 | 1894965950 | 31950 | 31950 | 31950 | 31950 | 20 |
| 362 | 20230627 | 131900 | 1894326950 | 32000 | 31900 | 32000 | 31900 | 1070 |
| 363 | 20230627 | 131800 | 1860183950 | 32000 | 32000 | 32000 | 31900 | 147 |
| 364 | 20230627 | 131700 | 1855494050 | 32000 | 31900 | 32000 | 31900 | 75 |
| 365 | 20230627 | 131600 | 1853101250 | 31900 | 32000 | 32000 | 31900 | 178 |
| 366 | 20230627 | 131500 | 1847422750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 367 | 20230627 | 131400 | 1847422750 | 32000 | 32000 | 32000 | 31900 | 874 |
| 368 | 20230627 | 131300 | 1819541600 | 31950 | 32000 | 32000 | 31950 | 1010 |
| 369 | 20230627 | 131200 | 1787271600 | 32000 | 32000 | 32000 | 32000 | 2 |
| 370 | 20230627 | 131100 | 1787207600 | 32000 | 32000 | 32000 | 31950 | 7 |
| 371 | 20230627 | 131000 | 1786983650 | 32000 | 32000 | 32000 | 32000 | 0 |
| 372 | 20230627 | 130900 | 1786983650 | 32000 | 32000 | 32000 | 32000 | 0 |
| 373 | 20230627 | 130800 | 1786983650 | 32000 | 32000 | 32000 | 32000 | 19 |
| 374 | 20230627 | 130700 | 1786375650 | 32000 | 32000 | 32000 | 31950 | 13 |
| 375 | 20230627 | 130600 | 1785960200 | 31950 | 31950 | 31950 | 31950 | 15 |
| 376 | 20230627 | 130500 | 1785480950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 377 | 20230627 | 130400 | 1785480950 | 32000 | 32000 | 32000 | 32000 | 14 |
| 378 | 20230627 | 130300 | 1785032950 | 32000 | 32000 | 32000 | 32000 | 2 |
| 379 | 20230627 | 130200 | 1784968950 | 31900 | 32000 | 32000 | 31900 | 577 |
| 380 | 20230627 | 130100 | 1766561350 | 32000 | 31950 | 32000 | 31950 | 3 |
| 381 | 20230627 | 130000 | 1766465450 | 31950 | 31950 | 31950 | 31900 | 124 |
| 382 | 20230627 | 125900 | 1762508650 | 31950 | 32000 | 32000 | 31950 | 5 |
| 383 | 20230627 | 125800 | 1762348850 | 31900 | 31950 | 31950 | 31900 | 1149 |
| 384 | 20230627 | 125700 | 1725688500 | 31950 | 31950 | 32000 | 31950 | 38 |
| 385 | 20230627 | 125600 | 1724474350 | 32000 | 32000 | 32000 | 32000 | 1 |
| 386 | 20230627 | 125500 | 1724442350 | 31950 | 31950 | 31950 | 31950 | 30 |
| 387 | 20230627 | 125400 | 1723483850 | 31950 | 31950 | 31950 | 31950 | 468 |
| 388 | 20230627 | 125300 | 1708531250 | 32000 | 32000 | 32000 | 32000 | 10 |
| 389 | 20230627 | 125200 | 1708211250 | 31950 | 32000 | 32000 | 31950 | 56 |
| 390 | 20230627 | 125100 | 1706421750 | 31950 | 31950 | 31950 | 31950 | 1 |
| 391 | 20230627 | 125000 | 1706389800 | 31950 | 31950 | 31950 | 31950 | 420 |
| 392 | 20230627 | 124900 | 1692970800 | 32000 | 32000 | 32000 | 32000 | 10 |
| 393 | 20230627 | 124800 | 1692650800 | 31950 | 31950 | 31950 | 31950 | 6 |
| 394 | 20230627 | 124700 | 1692459100 | 31950 | 32000 | 32000 | 31950 | 14 |
| 395 | 20230627 | 124600 | 1692011750 | 31950 | 31950 | 31950 | 31950 | 1 |
| 396 | 20230627 | 124500 | 1691979800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 397 | 20230627 | 124400 | 1691979800 | 32000 | 32000 | 32000 | 32000 | 2 |
| 398 | 20230627 | 124300 | 1691915800 | 31950 | 32000 | 32000 | 31950 | 15 |
| 399 | 20230627 | 124200 | 1691436500 | 32000 | 32000 | 32000 | 32000 | 6 |
| 400 | 20230627 | 124100 | 1691244500 | 32000 | 31950 | 32000 | 31950 | 40 |
| 401 | 20230627 | 124000 | 1689966450 | 31950 | 31900 | 31950 | 31900 | 20 |
| 402 | 20230627 | 123900 | 1689328200 | 31900 | 31900 | 31900 | 31900 | 302 |
| 403 | 20230627 | 123800 | 1679694400 | 31950 | 31950 | 31950 | 31950 | 1206 |
| 404 | 20230627 | 123700 | 1641162700 | 32000 | 32000 | 32000 | 31950 | 142 |
| 405 | 20230627 | 123600 | 1636625700 | 32000 | 32000 | 32000 | 32000 | 100 |
| 406 | 20230627 | 123500 | 1633425700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 407 | 20230627 | 123400 | 1633425700 | 31950 | 32000 | 32000 | 31950 | 116 |
| 408 | 20230627 | 123300 | 1629718700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 409 | 20230627 | 123200 | 1629718700 | 32000 | 32000 | 32000 | 32000 | 7 |
| 410 | 20230627 | 123100 | 1629494700 | 32000 | 31950 | 32000 | 31950 | 556 |
| 411 | 20230627 | 123000 | 1611730400 | 31950 | 31950 | 31950 | 31950 | 25 |
| 412 | 20230627 | 122900 | 1610931650 | 31950 | 31950 | 31950 | 31950 | 1609 |
| 413 | 20230627 | 122800 | 1559524100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 414 | 20230627 | 122700 | 1559524100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 415 | 20230627 | 122600 | 1559524100 | 32000 | 32000 | 32000 | 32000 | 20 |
| 416 | 20230627 | 122500 | 1558884100 | 32000 | 32000 | 32000 | 32000 | 28 |
| 417 | 20230627 | 122400 | 1557988100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 418 | 20230627 | 122300 | 1557988100 | 32000 | 32000 | 32000 | 32000 | 25 |
| 419 | 20230627 | 122200 | 1557188100 | 32000 | 32000 | 32000 | 32000 | 311 |
| 420 | 20230627 | 122100 | 1547236100 | 32000 | 32000 | 32000 | 32000 | 500 |
| 421 | 20230627 | 122000 | 1531236100 | 32000 | 32000 | 32000 | 32000 | 206 |
| 422 | 20230627 | 121900 | 1524644100 | 32000 | 31950 | 32000 | 31950 | 11 |
| 423 | 20230627 | 121800 | 1524292600 | 32000 | 32000 | 32000 | 32000 | 18 |
| 424 | 20230627 | 121700 | 1523716600 | 32000 | 32000 | 32000 | 32000 | 305 |
| 425 | 20230627 | 121600 | 1513956600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 426 | 20230627 | 121500 | 1513956600 | 32000 | 32000 | 32000 | 32000 | 973 |
| 427 | 20230627 | 121400 | 1482820600 | 32050 | 32000 | 32050 | 32000 | 2 |
| 428 | 20230627 | 121300 | 1482756550 | 32000 | 32000 | 32000 | 32000 | 20 |
| 429 | 20230627 | 121200 | 1482116550 | 32000 | 32000 | 32000 | 32000 | 176 |
| 430 | 20230627 | 121100 | 1476484550 | 32050 | 32000 | 32050 | 32000 | 449 |
| 431 | 20230627 | 121000 | 1462116450 | 32050 | 32050 | 32050 | 32050 | 0 |
| 432 | 20230627 | 120900 | 1462116450 | 32050 | 32050 | 32050 | 32050 | 5 |
| 433 | 20230627 | 120800 | 1461956200 | 32000 | 32000 | 32000 | 32000 | 5 |
| 434 | 20230627 | 120700 | 1461796200 | 32000 | 32000 | 32000 | 32000 | 100 |
| 435 | 20230627 | 120600 | 1458596200 | 32050 | 32050 | 32050 | 32050 | 43 |
| 436 | 20230627 | 120500 | 1457218050 | 32050 | 32050 | 32050 | 32050 | 58 |
| 437 | 20230627 | 120400 | 1455359150 | 32050 | 32050 | 32050 | 32050 | 21 |
| 438 | 20230627 | 120300 | 1454686100 | 32100 | 32100 | 32100 | 32100 | 3 |
| 439 | 20230627 | 120200 | 1454589800 | 32100 | 32100 | 32100 | 32100 | 1 |
| 440 | 20230627 | 120100 | 1454557700 | 32050 | 32050 | 32050 | 32050 | 71 |
| 441 | 20230627 | 120000 | 1452282150 | 32050 | 32050 | 32050 | 32050 | 60 |
| 442 | 20230627 | 115900 | 1450359150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 443 | 20230627 | 115800 | 1450359150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 444 | 20230627 | 115700 | 1450359150 | 32100 | 32100 | 32100 | 32100 | 4 |
| 445 | 20230627 | 115600 | 1450230750 | 32050 | 32050 | 32050 | 32050 | 54 |
| 446 | 20230627 | 115500 | 1448500050 | 32050 | 32050 | 32050 | 32050 | 168 |
| 447 | 20230627 | 115400 | 1443115650 | 32050 | 32050 | 32050 | 32050 | 132 |
| 448 | 20230627 | 115300 | 1438885050 | 32050 | 32100 | 32100 | 32050 | 19 |
| 449 | 20230627 | 115200 | 1438276050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 450 | 20230627 | 115100 | 1438276050 | 32100 | 32100 | 32100 | 32100 | 60 |
| 451 | 20230627 | 115000 | 1436350050 | 32100 | 32100 | 32100 | 32100 | 1 |
| 452 | 20230627 | 114900 | 1436317950 | 32050 | 32050 | 32050 | 32050 | 80 |
| 453 | 20230627 | 114800 | 1433753950 | 32100 | 32050 | 32100 | 32050 | 78 |
| 454 | 20230627 | 114700 | 1431254000 | 32050 | 32100 | 32100 | 32050 | 49 |
| 455 | 20230627 | 114600 | 1429683500 | 32100 | 32050 | 32100 | 32050 | 16 |
| 456 | 20230627 | 114500 | 1429170150 | 32050 | 32050 | 32050 | 32050 | 211 |
| 457 | 20230627 | 114400 | 1422407600 | 32050 | 32050 | 32050 | 32050 | 32 |
| 458 | 20230627 | 114300 | 1421382000 | 32050 | 32100 | 32100 | 32050 | 64 |
| 459 | 20230627 | 114200 | 1419330750 | 32050 | 32050 | 32050 | 32050 | 37 |
| 460 | 20230627 | 114100 | 1418144900 | 32050 | 32050 | 32050 | 32050 | 0 |
| 461 | 20230627 | 114000 | 1418144900 | 32050 | 32100 | 32100 | 32050 | 21 |
| 462 | 20230627 | 113900 | 1417470850 | 32050 | 32100 | 32100 | 32050 | 15 |
| 463 | 20230627 | 113800 | 1416990050 | 32050 | 32050 | 32050 | 32050 | 10 |
| 464 | 20230627 | 113700 | 1416669550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 465 | 20230627 | 113600 | 1416669550 | 32100 | 32100 | 32100 | 32100 | 1 |
| 466 | 20230627 | 113500 | 1416637450 | 32050 | 32050 | 32050 | 32050 | 0 |
| 467 | 20230627 | 113400 | 1416637450 | 32050 | 32050 | 32050 | 32050 | 1 |
| 468 | 20230627 | 113300 | 1416605400 | 32050 | 32050 | 32050 | 32050 | 1 |
| 469 | 20230627 | 113200 | 1416573350 | 32100 | 32100 | 32100 | 32100 | 27 |
| 470 | 20230627 | 113100 | 1415706650 | 32100 | 32100 | 32100 | 32100 | 130 |
| 471 | 20230627 | 113000 | 1411533650 | 32100 | 32100 | 32100 | 32100 | 1 |
| 472 | 20230627 | 112900 | 1411501550 | 32050 | 32050 | 32050 | 32050 | 73 |
| 473 | 20230627 | 112800 | 1409161900 | 32100 | 32100 | 32100 | 32100 | 5 |
| 474 | 20230627 | 112700 | 1409001400 | 32000 | 32050 | 32050 | 32000 | 583 |
| 475 | 20230627 | 112600 | 1390323400 | 32050 | 32050 | 32050 | 32050 | 30 |
| 476 | 20230627 | 112500 | 1389361900 | 32100 | 32050 | 32100 | 32050 | 73 |
| 477 | 20230627 | 112400 | 1387021700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 478 | 20230627 | 112300 | 1387021700 | 32050 | 32100 | 32100 | 32050 | 17 |
| 479 | 20230627 | 112200 | 1386476050 | 32100 | 32100 | 32100 | 32100 | 24 |
| 480 | 20230627 | 112100 | 1385705650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 481 | 20230627 | 112000 | 1385705650 | 32100 | 32100 | 32100 | 32100 | 66 |
| 482 | 20230627 | 111900 | 1383587050 | 32150 | 32150 | 32150 | 32150 | 50 |
| 483 | 20230627 | 111800 | 1381979550 | 32150 | 32150 | 32150 | 32150 | 2 |
| 484 | 20230627 | 111700 | 1381915250 | 32200 | 32200 | 32200 | 32200 | 1 |
| 485 | 20230627 | 111600 | 1381883050 | 32100 | 32100 | 32200 | 32100 | 14 |
| 486 | 20230627 | 111500 | 1381433550 | 32250 | 32250 | 32250 | 32250 | 0 |
| 487 | 20230627 | 111400 | 1381433550 | 32250 | 32250 | 32250 | 32250 | 0 |
| 488 | 20230627 | 111300 | 1381433550 | 32250 | 32250 | 32250 | 32250 | 1 |
| 489 | 20230627 | 111200 | 1381401300 | 32050 | 32050 | 32050 | 32050 | 1 |
| 490 | 20230627 | 111100 | 1381369250 | 32000 | 32100 | 32100 | 32000 | 268 |
| 491 | 20230627 | 111000 | 1372783600 | 32100 | 32250 | 32250 | 32100 | 2 |
| 492 | 20230627 | 110900 | 1372719250 | 32250 | 32100 | 32250 | 32100 | 26 |
| 493 | 20230627 | 110800 | 1371884200 | 32250 | 32200 | 32250 | 32100 | 454 |
| 494 | 20230627 | 110700 | 1357290300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 495 | 20230627 | 110600 | 1357290300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 496 | 20230627 | 110500 | 1357290300 | 32250 | 32200 | 32250 | 32200 | 205 |
| 497 | 20230627 | 110400 | 1350689050 | 32300 | 32200 | 32300 | 32100 | 234 |
| 498 | 20230627 | 110300 | 1343144250 | 32200 | 32250 | 32250 | 32000 | 1581 |
| 499 | 20230627 | 110200 | 1292497500 | 32250 | 32150 | 32250 | 32150 | 4 |
| 500 | 20230627 | 110100 | 1292368800 | 32250 | 32250 | 32250 | 32250 | 20 |
| 501 | 20230627 | 110000 | 1291723800 | 32250 | 32250 | 32250 | 32250 | 221 |
| 502 | 20230627 | 105900 | 1284596550 | 32250 | 32200 | 32250 | 32200 | 394 |
| 503 | 20230627 | 105800 | 1271908000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 504 | 20230627 | 105700 | 1271908000 | 32200 | 32150 | 32200 | 32150 | 37 |
| 505 | 20230627 | 105600 | 1270718350 | 32150 | 32150 | 32150 | 32150 | 7 |
| 506 | 20230627 | 105500 | 1270493300 | 32050 | 32000 | 32050 | 32000 | 4 |
| 507 | 20230627 | 105400 | 1270365250 | 32200 | 32150 | 32200 | 32150 | 63 |
| 508 | 20230627 | 105300 | 1268339750 | 32000 | 32050 | 32050 | 32000 | 15 |
| 509 | 20230627 | 105200 | 1267859300 | 32150 | 32150 | 32150 | 32150 | 2 |
| 510 | 20230627 | 105100 | 1267795000 | 32100 | 32150 | 32150 | 32100 | 262 |
| 511 | 20230627 | 105000 | 1259384700 | 32150 | 32150 | 32150 | 32150 | 0 |
| 512 | 20230627 | 104900 | 1259384700 | 32150 | 32150 | 32150 | 32150 | 1 |
| 513 | 20230627 | 104800 | 1259352550 | 32100 | 32100 | 32100 | 31900 | 443 |
| 514 | 20230627 | 104700 | 1245193650 | 32050 | 32000 | 32050 | 31900 | 707 |
| 515 | 20230627 | 104600 | 1222594800 | 32000 | 32000 | 32000 | 32000 | 10 |
| 516 | 20230627 | 104500 | 1222274800 | 31950 | 32000 | 32000 | 31950 | 218 |
| 517 | 20230627 | 104400 | 1215309550 | 32000 | 32000 | 32000 | 32000 | 87 |
| 518 | 20230627 | 104300 | 1212525550 | 32050 | 32000 | 32050 | 32000 | 72 |
| 519 | 20230627 | 104200 | 1210221300 | 32000 | 32050 | 32050 | 32000 | 149 |
| 520 | 20230627 | 104100 | 1205452100 | 32000 | 31950 | 32000 | 31950 | 99 |
| 521 | 20230627 | 104000 | 1202284650 | 31950 | 32000 | 32000 | 31950 | 163 |
| 522 | 20230627 | 103900 | 1197075450 | 31900 | 32000 | 32000 | 31900 | 139 |
| 523 | 20230627 | 103800 | 1192634450 | 32000 | 31900 | 32000 | 31900 | 732 |
| 524 | 20230627 | 103700 | 1169283450 | 31950 | 31950 | 32000 | 31950 | 1282 |
| 525 | 20230627 | 103600 | 1128323500 | 31950 | 32050 | 32050 | 31950 | 719 |
| 526 | 20230627 | 103500 | 1105315900 | 32050 | 32050 | 32050 | 32000 | 572 |
| 527 | 20230627 | 103400 | 1087008600 | 32050 | 32050 | 32050 | 32050 | 545 |
| 528 | 20230627 | 103300 | 1069541350 | 32100 | 32100 | 32150 | 32050 | 152 |
| 529 | 20230627 | 103200 | 1064666050 | 32050 | 32150 | 32150 | 32050 | 1443 |
| 530 | 20230627 | 103100 | 1018362600 | 32150 | 32150 | 32150 | 32150 | 544 |
| 531 | 20230627 | 103000 | 1000873000 | 32150 | 32200 | 32200 | 32150 | 149 |
| 532 | 20230627 | 102900 | 996077350 | 32200 | 32200 | 32300 | 32200 | 471 |
| 533 | 20230627 | 102800 | 980910900 | 32250 | 32250 | 32250 | 32200 | 26 |
| 534 | 20230627 | 102700 | 980073400 | 32250 | 32250 | 32250 | 32250 | 11 |
| 535 | 20230627 | 102600 | 979718650 | 32250 | 32250 | 32250 | 32250 | 619 |
| 536 | 20230627 | 102500 | 959755900 | 32300 | 32300 | 32300 | 32300 | 307 |
| 537 | 20230627 | 102400 | 949839800 | 32350 | 32300 | 32350 | 32300 | 223 |
| 538 | 20230627 | 102300 | 942636750 | 32300 | 32350 | 32350 | 32300 | 300 |
| 539 | 20230627 | 102200 | 932946500 | 32450 | 32450 | 32450 | 32450 | 92 |
| 540 | 20230627 | 102100 | 929961100 | 32450 | 32500 | 32500 | 32450 | 31 |
| 541 | 20230627 | 102000 | 928955100 | 32450 | 32300 | 32450 | 32300 | 1142 |
| 542 | 20230627 | 101900 | 891949550 | 32300 | 32300 | 32300 | 32300 | 210 |
| 543 | 20230627 | 101800 | 885166550 | 32300 | 32250 | 32300 | 32250 | 41 |
| 544 | 20230627 | 101700 | 883844050 | 32250 | 32300 | 32300 | 32250 | 301 |
| 545 | 20230627 | 101600 | 874121800 | 32350 | 32400 | 32400 | 32300 | 966 |
| 546 | 20230627 | 101500 | 842881450 | 32350 | 32350 | 32400 | 32350 | 7 |
| 547 | 20230627 | 101400 | 842654950 | 32350 | 32350 | 32400 | 32350 | 239 |
| 548 | 20230627 | 101300 | 834915250 | 32350 | 32400 | 32400 | 32350 | 89 |
| 549 | 20230627 | 101200 | 832036050 | 32300 | 32400 | 32400 | 32300 | 201 |
| 550 | 20230627 | 101100 | 825543650 | 32400 | 32300 | 32400 | 32300 | 2 |
| 551 | 20230627 | 101000 | 825478950 | 32400 | 32300 | 32400 | 32300 | 1064 |
| 552 | 20230627 | 100900 | 791084650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 553 | 20230627 | 100800 | 791084650 | 32250 | 32300 | 32300 | 32250 | 27 |
| 554 | 20230627 | 100700 | 790213350 | 32300 | 32250 | 32300 | 32250 | 9 |
| 555 | 20230627 | 100600 | 789923000 | 32250 | 32250 | 32250 | 32250 | 11 |
| 556 | 20230627 | 100500 | 789568250 | 32250 | 32250 | 32250 | 32250 | 33 |
| 557 | 20230627 | 100400 | 788504000 | 32250 | 32300 | 32300 | 32250 | 165 |
| 558 | 20230627 | 100300 | 783177000 | 32300 | 32350 | 32350 | 32300 | 130 |
| 559 | 20230627 | 100200 | 778976500 | 32350 | 32250 | 32350 | 32250 | 379 |
| 560 | 20230627 | 100100 | 766736800 | 32250 | 32200 | 32250 | 32200 | 3 |
| 561 | 20230627 | 100000 | 766640150 | 32250 | 32200 | 32250 | 32200 | 200 |
| 562 | 20230627 | 095900 | 760196800 | 32200 | 32200 | 32200 | 32200 | 5 |
| 563 | 20230627 | 095800 | 760035800 | 32300 | 32200 | 32300 | 32200 | 17 |
| 564 | 20230627 | 095700 | 759487550 | 32250 | 32300 | 32300 | 32250 | 114 |
| 565 | 20230627 | 095600 | 755810750 | 32300 | 32250 | 32300 | 32250 | 115 |
| 566 | 20230627 | 095500 | 752101450 | 32250 | 32200 | 32250 | 32200 | 17 |
| 567 | 20230627 | 095400 | 751554000 | 32150 | 32200 | 32250 | 32150 | 355 |
| 568 | 20230627 | 095300 | 740124700 | 32200 | 32200 | 32200 | 32200 | 401 |
| 569 | 20230627 | 095200 | 727212500 | 32300 | 32300 | 32300 | 32300 | 1 |
| 570 | 20230627 | 095100 | 727180200 | 32300 | 32200 | 32300 | 32200 | 4 |
| 571 | 20230627 | 095000 | 727051300 | 32250 | 32250 | 32250 | 32250 | 463 |
| 572 | 20230627 | 094900 | 712119550 | 32300 | 32300 | 32350 | 32300 | 287 |
| 573 | 20230627 | 094800 | 702849200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 574 | 20230627 | 094700 | 702849200 | 32350 | 32350 | 32350 | 32300 | 330 |
| 575 | 20230627 | 094600 | 692182200 | 32350 | 32400 | 32400 | 32350 | 205 |
| 576 | 20230627 | 094500 | 685550400 | 32350 | 32350 | 32350 | 32300 | 955 |
| 577 | 20230627 | 094400 | 654671900 | 32350 | 32350 | 32350 | 32350 | 200 |
| 578 | 20230627 | 094300 | 648201900 | 32350 | 32300 | 32350 | 32300 | 352 |
| 579 | 20230627 | 094200 | 636831750 | 32300 | 32300 | 32300 | 32250 | 229 |
| 580 | 20230627 | 094100 | 629436300 | 32300 | 32350 | 32350 | 32300 | 290 |
| 581 | 20230627 | 094000 | 620063900 | 32350 | 32300 | 32350 | 32300 | 495 |
| 582 | 20230627 | 093900 | 604075350 | 32300 | 32250 | 32300 | 32250 | 47 |
| 583 | 20230627 | 093800 | 602558800 | 32250 | 32300 | 32300 | 32250 | 187 |
| 584 | 20230627 | 093700 | 596519000 | 32300 | 32300 | 32300 | 32300 | 52 |
| 585 | 20230627 | 093600 | 594839400 | 32300 | 32300 | 32300 | 32250 | 52 |
| 586 | 20230627 | 093500 | 593162250 | 32300 | 32300 | 32300 | 32250 | 105 |
| 587 | 20230627 | 093400 | 589772900 | 32300 | 32300 | 32300 | 32300 | 101 |
| 588 | 20230627 | 093300 | 586510600 | 32300 | 32150 | 32300 | 32150 | 44 |
| 589 | 20230627 | 093200 | 585093300 | 32100 | 32250 | 32300 | 32100 | 204 |
| 590 | 20230627 | 093100 | 578528700 | 32250 | 32100 | 32250 | 32050 | 695 |
| 591 | 20230627 | 093000 | 556240350 | 32100 | 32150 | 32150 | 32100 | 759 |
| 592 | 20230627 | 092900 | 531861400 | 32200 | 32300 | 32300 | 32200 | 56 |
| 593 | 20230627 | 092800 | 530058100 | 32300 | 32300 | 32300 | 32300 | 3 |
| 594 | 20230627 | 092700 | 529961200 | 32250 | 32200 | 32250 | 32200 | 191 |
| 595 | 20230627 | 092600 | 523808150 | 32200 | 32250 | 32250 | 32200 | 52 |
| 596 | 20230627 | 092500 | 522133650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 597 | 20230627 | 092400 | 522133650 | 32250 | 32250 | 32250 | 32250 | 6 |
| 598 | 20230627 | 092300 | 521940150 | 32300 | 32200 | 32300 | 32150 | 70 |
| 599 | 20230627 | 092200 | 519686300 | 32100 | 32300 | 32300 | 32050 | 209 |
| 600 | 20230627 | 092100 | 512978450 | 32100 | 32150 | 32250 | 32100 | 1855 |
| 601 | 20230627 | 092000 | 453244800 | 32200 | 32200 | 32200 | 32200 | 187 |
| 602 | 20230627 | 091900 | 447223400 | 32200 | 32200 | 32200 | 32200 | 183 |
| 603 | 20230627 | 091800 | 441330800 | 32200 | 32300 | 32300 | 32200 | 352 |
| 604 | 20230627 | 091700 | 429980850 | 32250 | 32350 | 32350 | 32250 | 307 |
| 605 | 20230627 | 091600 | 420073450 | 32350 | 32200 | 32350 | 32200 | 590 |
| 606 | 20230627 | 091500 | 401024750 | 32150 | 32200 | 32200 | 32150 | 551 |
| 607 | 20230627 | 091400 | 383285000 | 32200 | 32250 | 32400 | 32200 | 201 |
| 608 | 20230627 | 091300 | 376797150 | 32250 | 32200 | 32250 | 32200 | 27 |
| 609 | 20230627 | 091200 | 375926900 | 32200 | 32200 | 32200 | 32100 | 185 |
| 610 | 20230627 | 091100 | 369975400 | 32200 | 32050 | 32200 | 32000 | 1623 |
| 611 | 20230627 | 091000 | 317812400 | 32100 | 32050 | 32100 | 31900 | 2113 |
| 612 | 20230627 | 090900 | 250260900 | 32050 | 32200 | 32200 | 32050 | 2400 |
| 613 | 20230627 | 090800 | 173277200 | 32150 | 32100 | 32200 | 32100 | 471 |
| 614 | 20230627 | 090700 | 158127100 | 32150 | 32100 | 32150 | 32100 | 540 |
| 615 | 20230627 | 090600 | 140791350 | 32100 | 32100 | 32150 | 32100 | 327 |
| 616 | 20230627 | 090500 | 130285650 | 32100 | 32100 | 32200 | 32100 | 125 |
| 617 | 20230627 | 090400 | 126270850 | 32100 | 32150 | 32200 | 32050 | 545 |
| 618 | 20230627 | 090300 | 108767400 | 32150 | 32200 | 32200 | 32000 | 1134 |
| 619 | 20230627 | 090200 | 72359800 | 32150 | 32150 | 32200 | 32100 | 178 |
| 620 | 20230627 | 090100 | 66636650 | 32100 | 32300 | 32300 | 32100 | 237 |
| 621 | 20230627 | 090000 | 59007100 | 32300 | 32550 | 32550 | 32300 | 1787 |