32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 190700 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 1033 |
| 3 | 20230628 | 190600 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 4 | 20230628 | 190500 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 5 | 20230628 | 190400 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 6 | 20230628 | 190300 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 7 | 20230628 | 190200 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 8 | 20230628 | 190100 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 9 | 20230628 | 190000 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 10 | 20230628 | 185900 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 11 | 20230628 | 185800 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 12 | 20230628 | 185700 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 13 | 20230628 | 185600 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 14 | 20230628 | 185500 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 15 | 20230628 | 185400 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 16 | 20230628 | 185300 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 17 | 20230628 | 185200 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 18 | 20230628 | 185100 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 19 | 20230628 | 185000 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 20 | 20230628 | 184900 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 21 | 20230628 | 184800 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 22 | 20230628 | 184700 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 23 | 20230628 | 184600 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 24 | 20230628 | 184500 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 25 | 20230628 | 184400 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 26 | 20230628 | 184300 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 27 | 20230628 | 184200 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 28 | 20230628 | 184100 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 29 | 20230628 | 184000 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 30 | 20230628 | 183900 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 31 | 20230628 | 183800 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 32 | 20230628 | 183700 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 1033 |
| 33 | 20230628 | 183600 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 34 | 20230628 | 183500 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 35 | 20230628 | 183400 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 36 | 20230628 | 183300 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 37 | 20230628 | 183200 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 38 | 20230628 | 183100 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 39 | 20230628 | 183000 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 40 | 20230628 | 182900 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 41 | 20230628 | 182800 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 42 | 20230628 | 182700 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 43 | 20230628 | 182600 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 44 | 20230628 | 182500 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 45 | 20230628 | 182400 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 46 | 20230628 | 182300 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 47 | 20230628 | 182200 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 48 | 20230628 | 182100 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 49 | 20230628 | 182000 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 50 | 20230628 | 181900 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 51 | 20230628 | 181800 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 52 | 20230628 | 181700 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 53 | 20230628 | 181600 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 54 | 20230628 | 181500 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 55 | 20230628 | 181400 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 56 | 20230628 | 181300 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 57 | 20230628 | 181200 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 58 | 20230628 | 181100 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 59 | 20230628 | 181000 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 60 | 20230628 | 180900 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 61 | 20230628 | 180800 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 62 | 20230628 | 180700 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 1033 |
| 63 | 20230628 | 180600 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 64 | 20230628 | 180500 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 65 | 20230628 | 180400 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 66 | 20230628 | 180300 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 67 | 20230628 | 180200 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 68 | 20230628 | 180100 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 69 | 20230628 | 180000 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 70 | 20230628 | 175900 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 71 | 20230628 | 175800 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 72 | 20230628 | 175700 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 73 | 20230628 | 175600 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 74 | 20230628 | 175500 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 75 | 20230628 | 175400 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 76 | 20230628 | 175300 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 77 | 20230628 | 175200 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 78 | 20230628 | 175100 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 79 | 20230628 | 175000 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 80 | 20230628 | 174900 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 81 | 20230628 | 174800 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 82 | 20230628 | 174700 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 83 | 20230628 | 174600 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 84 | 20230628 | 174500 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 85 | 20230628 | 174400 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 86 | 20230628 | 174300 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 87 | 20230628 | 174200 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 88 | 20230628 | 174100 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 89 | 20230628 | 174000 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 90 | 20230628 | 173900 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 91 | 20230628 | 173800 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 92 | 20230628 | 173700 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 1033 |
| 93 | 20230628 | 173600 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 94 | 20230628 | 173500 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 95 | 20230628 | 173400 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 96 | 20230628 | 173300 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 97 | 20230628 | 173200 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 98 | 20230628 | 173100 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 99 | 20230628 | 173000 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 100 | 20230628 | 172900 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 101 | 20230628 | 172800 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 102 | 20230628 | 172700 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 103 | 20230628 | 172600 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 104 | 20230628 | 172500 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 105 | 20230628 | 172400 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 106 | 20230628 | 172300 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 107 | 20230628 | 172200 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 108 | 20230628 | 172100 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 109 | 20230628 | 172000 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 110 | 20230628 | 171900 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 111 | 20230628 | 171800 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 112 | 20230628 | 171700 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 113 | 20230628 | 171600 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 114 | 20230628 | 171500 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 115 | 20230628 | 171400 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 116 | 20230628 | 171300 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 117 | 20230628 | 171200 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 118 | 20230628 | 171100 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 119 | 20230628 | 171000 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 120 | 20230628 | 170900 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 121 | 20230628 | 170800 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 122 | 20230628 | 170700 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 1033 |
| 123 | 20230628 | 170600 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 124 | 20230628 | 170500 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 125 | 20230628 | 170400 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 126 | 20230628 | 170300 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 127 | 20230628 | 170200 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 128 | 20230628 | 170100 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 129 | 20230628 | 170000 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 130 | 20230628 | 165900 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 131 | 20230628 | 165800 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 132 | 20230628 | 165700 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 133 | 20230628 | 165600 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 134 | 20230628 | 165500 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 135 | 20230628 | 165400 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 136 | 20230628 | 165300 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 137 | 20230628 | 165200 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 138 | 20230628 | 165100 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 139 | 20230628 | 165000 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 140 | 20230628 | 164900 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 141 | 20230628 | 164800 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 142 | 20230628 | 164700 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 143 | 20230628 | 164600 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 144 | 20230628 | 164500 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 145 | 20230628 | 164400 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 146 | 20230628 | 164300 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 147 | 20230628 | 164200 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 148 | 20230628 | 164100 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 149 | 20230628 | 164000 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 150 | 20230628 | 163900 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 151 | 20230628 | 163800 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 152 | 20230628 | 163700 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 1033 |
| 153 | 20230628 | 163600 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 154 | 20230628 | 163500 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 155 | 20230628 | 163400 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 156 | 20230628 | 163300 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 157 | 20230628 | 163200 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 158 | 20230628 | 163100 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 159 | 20230628 | 163000 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 160 | 20230628 | 162900 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 161 | 20230628 | 162800 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 162 | 20230628 | 162700 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 163 | 20230628 | 162600 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 164 | 20230628 | 162500 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 165 | 20230628 | 162400 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 166 | 20230628 | 162300 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 167 | 20230628 | 162200 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 168 | 20230628 | 162100 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 169 | 20230628 | 162000 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 170 | 20230628 | 161900 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 171 | 20230628 | 161800 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 172 | 20230628 | 161700 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 173 | 20230628 | 161600 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 174 | 20230628 | 161500 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 175 | 20230628 | 161400 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 176 | 20230628 | 161300 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 177 | 20230628 | 161200 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 178 | 20230628 | 161100 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 179 | 20230628 | 161000 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 180 | 20230628 | 160900 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 181 | 20230628 | 160800 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 182 | 20230628 | 160700 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 1033 |
| 183 | 20230628 | 160600 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 184 | 20230628 | 160500 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 185 | 20230628 | 160400 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 186 | 20230628 | 160300 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 187 | 20230628 | 160200 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 188 | 20230628 | 160100 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 189 | 20230628 | 160000 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 190 | 20230628 | 155900 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 191 | 20230628 | 155800 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 192 | 20230628 | 155700 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 193 | 20230628 | 155600 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 194 | 20230628 | 155500 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 195 | 20230628 | 155400 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 196 | 20230628 | 155300 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 197 | 20230628 | 155200 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 198 | 20230628 | 155100 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 199 | 20230628 | 155000 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 200 | 20230628 | 154900 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 201 | 20230628 | 154800 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 202 | 20230628 | 154700 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 203 | 20230628 | 154600 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 204 | 20230628 | 154500 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 205 | 20230628 | 154400 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 206 | 20230628 | 154300 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 207 | 20230628 | 154200 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 208 | 20230628 | 154100 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 209 | 20230628 | 154000 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 210 | 20230628 | 153900 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 211 | 20230628 | 153800 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 212 | 20230628 | 153700 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 1033 |
| 213 | 20230628 | 153600 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 214 | 20230628 | 153500 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 215 | 20230628 | 153400 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 216 | 20230628 | 153300 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 217 | 20230628 | 153200 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 218 | 20230628 | 153100 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 219 | 20230628 | 153000 | 1052333650 | 24650 | 24650 | 24650 | 24650 | 1033 |
| 220 | 20230628 | 152900 | 1026870200 | 24700 | 24700 | 24700 | 24700 | 0 |
| 221 | 20230628 | 152800 | 1026870200 | 24700 | 24700 | 24700 | 24700 | 0 |
| 222 | 20230628 | 152700 | 1026870200 | 24700 | 24700 | 24700 | 24700 | 0 |
| 223 | 20230628 | 152600 | 1026870200 | 24700 | 24700 | 24700 | 24700 | 0 |
| 224 | 20230628 | 152500 | 1026870200 | 24700 | 24700 | 24700 | 24700 | 0 |
| 225 | 20230628 | 152400 | 1026870200 | 24700 | 24700 | 24700 | 24700 | 0 |
| 226 | 20230628 | 152300 | 1026870200 | 24700 | 24700 | 24700 | 24700 | 0 |
| 227 | 20230628 | 152200 | 1026870200 | 24700 | 24700 | 24700 | 24700 | 0 |
| 228 | 20230628 | 152100 | 1026870200 | 24700 | 24700 | 24700 | 24700 | 0 |
| 229 | 20230628 | 152000 | 1026870200 | 24700 | 24700 | 24700 | 24700 | 0 |
| 230 | 20230628 | 151900 | 1026870200 | 24700 | 24750 | 24750 | 24700 | 54 |
| 231 | 20230628 | 151800 | 1025535650 | 24750 | 24700 | 24750 | 24700 | 8 |
| 232 | 20230628 | 151700 | 1025338000 | 24750 | 24700 | 24750 | 24700 | 64 |
| 233 | 20230628 | 151600 | 1023756600 | 24750 | 24750 | 24750 | 24750 | 6 |
| 234 | 20230628 | 151500 | 1023608100 | 24750 | 24750 | 24750 | 24750 | 10 |
| 235 | 20230628 | 151400 | 1023360600 | 24750 | 24750 | 24750 | 24700 | 31 |
| 236 | 20230628 | 151300 | 1022594400 | 24750 | 24700 | 24750 | 24700 | 138 |
| 237 | 20230628 | 151200 | 1019185500 | 24700 | 24700 | 24700 | 24650 | 89 |
| 238 | 20230628 | 151100 | 1016988500 | 24700 | 24700 | 24700 | 24700 | 20 |
| 239 | 20230628 | 151000 | 1016494500 | 24700 | 24750 | 24800 | 24700 | 1250 |
| 240 | 20230628 | 150900 | 985599100 | 24800 | 24800 | 24800 | 24800 | 2 |
| 241 | 20230628 | 150800 | 985549500 | 24750 | 24750 | 24750 | 24750 | 2 |
| 242 | 20230628 | 150700 | 985500000 | 24800 | 24800 | 24800 | 24800 | 1 |
| 243 | 20230628 | 150600 | 985475200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 244 | 20230628 | 150500 | 985475200 | 24800 | 24750 | 24800 | 24750 | 118 |
| 245 | 20230628 | 150400 | 982552200 | 24800 | 24800 | 24800 | 24800 | 5 |
| 246 | 20230628 | 150300 | 982428200 | 24800 | 24800 | 24800 | 24800 | 6 |
| 247 | 20230628 | 150200 | 982279400 | 24800 | 24800 | 24800 | 24800 | 1 |
| 248 | 20230628 | 150100 | 982254600 | 24800 | 24800 | 24800 | 24800 | 1 |
| 249 | 20230628 | 150000 | 982229800 | 24750 | 24750 | 24800 | 24750 | 67 |
| 250 | 20230628 | 145900 | 980569050 | 24800 | 24800 | 24800 | 24800 | 1 |
| 251 | 20230628 | 145800 | 980544250 | 24750 | 24700 | 24750 | 24700 | 143 |
| 252 | 20230628 | 145700 | 977005150 | 24750 | 24700 | 24750 | 24700 | 111 |
| 253 | 20230628 | 145600 | 974263000 | 24700 | 24700 | 24750 | 24700 | 8 |
| 254 | 20230628 | 145500 | 974065350 | 24700 | 24750 | 24750 | 24700 | 403 |
| 255 | 20230628 | 145400 | 964091200 | 24750 | 24750 | 24750 | 24700 | 173 |
| 256 | 20230628 | 145300 | 959809650 | 24700 | 24700 | 24750 | 24700 | 15 |
| 257 | 20230628 | 145200 | 959438850 | 24700 | 24700 | 24700 | 24700 | 4 |
| 258 | 20230628 | 145100 | 959340050 | 24750 | 24750 | 24750 | 24750 | 136 |
| 259 | 20230628 | 145000 | 955974050 | 24750 | 24750 | 24800 | 24750 | 3 |
| 260 | 20230628 | 144900 | 955899750 | 24750 | 24800 | 24800 | 24750 | 1480 |
| 261 | 20230628 | 144800 | 919196100 | 24750 | 24750 | 24750 | 24750 | 3 |
| 262 | 20230628 | 144700 | 919121850 | 24750 | 24750 | 24750 | 24750 | 25 |
| 263 | 20230628 | 144600 | 918503100 | 24750 | 24750 | 24800 | 24750 | 52 |
| 264 | 20230628 | 144500 | 917213600 | 24750 | 24750 | 24800 | 24750 | 104 |
| 265 | 20230628 | 144400 | 914634550 | 24800 | 24750 | 24800 | 24750 | 5 |
| 266 | 20230628 | 144300 | 914510700 | 24750 | 24700 | 24800 | 24700 | 510 |
| 267 | 20230628 | 144200 | 901868100 | 24750 | 24700 | 24750 | 24700 | 8 |
| 268 | 20230628 | 144100 | 901670200 | 24700 | 24750 | 24750 | 24700 | 2702 |
| 269 | 20230628 | 144000 | 834795800 | 24700 | 24700 | 24700 | 24700 | 102 |
| 270 | 20230628 | 143900 | 832276400 | 24700 | 24700 | 24750 | 24700 | 37 |
| 271 | 20230628 | 143800 | 831362250 | 24700 | 24700 | 24700 | 24700 | 9 |
| 272 | 20230628 | 143700 | 831139950 | 24700 | 24700 | 24700 | 24700 | 7 |
| 273 | 20230628 | 143600 | 830967050 | 24700 | 24700 | 24700 | 24700 | 3 |
| 274 | 20230628 | 143500 | 830892950 | 24700 | 24700 | 24700 | 24700 | 34 |
| 275 | 20230628 | 143400 | 830053150 | 24750 | 24700 | 24750 | 24700 | 22 |
| 276 | 20230628 | 143300 | 829509100 | 24700 | 24700 | 24700 | 24700 | 291 |
| 277 | 20230628 | 143200 | 822321400 | 24700 | 24700 | 24700 | 24700 | 202 |
| 278 | 20230628 | 143100 | 817332000 | 24700 | 24700 | 24700 | 24700 | 199 |
| 279 | 20230628 | 143000 | 812416700 | 24700 | 24700 | 24700 | 24700 | 127 |
| 280 | 20230628 | 142900 | 809279800 | 24700 | 24700 | 24700 | 24700 | 2 |
| 281 | 20230628 | 142800 | 809230400 | 24700 | 24700 | 24750 | 24700 | 113 |
| 282 | 20230628 | 142700 | 806439250 | 24700 | 24700 | 24700 | 24700 | 3 |
| 283 | 20230628 | 142600 | 806365150 | 24700 | 24700 | 24700 | 24700 | 107 |
| 284 | 20230628 | 142500 | 803722250 | 24650 | 24650 | 24650 | 24650 | 7 |
| 285 | 20230628 | 142400 | 803549700 | 24650 | 24650 | 24650 | 24650 | 4 |
| 286 | 20230628 | 142300 | 803451100 | 24650 | 24650 | 24650 | 24650 | 12 |
| 287 | 20230628 | 142200 | 803155300 | 24650 | 24650 | 24650 | 24650 | 10 |
| 288 | 20230628 | 142100 | 802908800 | 24650 | 24650 | 24650 | 24650 | 9 |
| 289 | 20230628 | 142000 | 802686950 | 24650 | 24650 | 24650 | 24650 | 70 |
| 290 | 20230628 | 141900 | 800961450 | 24650 | 24650 | 24650 | 24650 | 2 |
| 291 | 20230628 | 141800 | 800912150 | 24700 | 24700 | 24700 | 24700 | 202 |
| 292 | 20230628 | 141700 | 795922750 | 24700 | 24700 | 24700 | 24700 | 14 |
| 293 | 20230628 | 141600 | 795576950 | 24700 | 24700 | 24700 | 24700 | 265 |
| 294 | 20230628 | 141500 | 789031450 | 24700 | 24700 | 24700 | 24700 | 169 |
| 295 | 20230628 | 141400 | 784857150 | 24700 | 24700 | 24700 | 24700 | 7 |
| 296 | 20230628 | 141300 | 784684250 | 24700 | 24700 | 24750 | 24700 | 203 |
| 297 | 20230628 | 141200 | 779660150 | 24700 | 24750 | 24750 | 24700 | 21 |
| 298 | 20230628 | 141100 | 779140500 | 24750 | 24750 | 24750 | 24750 | 20 |
| 299 | 20230628 | 141000 | 778645500 | 24750 | 24750 | 24750 | 24750 | 3 |
| 300 | 20230628 | 140900 | 778571250 | 24700 | 24700 | 24700 | 24700 | 1 |
| 301 | 20230628 | 140800 | 778546550 | 24700 | 24700 | 24700 | 24700 | 5 |
| 302 | 20230628 | 140700 | 778423050 | 24700 | 24700 | 24700 | 24700 | 6 |
| 303 | 20230628 | 140600 | 778274850 | 24750 | 24700 | 24750 | 24700 | 23 |
| 304 | 20230628 | 140500 | 777706650 | 24700 | 24700 | 24700 | 24700 | 0 |
| 305 | 20230628 | 140400 | 777706650 | 24700 | 24650 | 24700 | 24650 | 81 |
| 306 | 20230628 | 140300 | 775706000 | 24700 | 24700 | 24700 | 24700 | 5 |
| 307 | 20230628 | 140200 | 775582500 | 24650 | 24700 | 24700 | 24650 | 239 |
| 308 | 20230628 | 140100 | 769690250 | 24700 | 24700 | 24700 | 24700 | 10 |
| 309 | 20230628 | 140000 | 769443250 | 24700 | 24700 | 24700 | 24700 | 1 |
| 310 | 20230628 | 135900 | 769418550 | 24700 | 24650 | 24700 | 24650 | 60 |
| 311 | 20230628 | 135800 | 767937050 | 24650 | 24650 | 24650 | 24650 | 12 |
| 312 | 20230628 | 135700 | 767641250 | 24650 | 24650 | 24650 | 24650 | 9 |
| 313 | 20230628 | 135600 | 767419400 | 24650 | 24650 | 24650 | 24650 | 10 |
| 314 | 20230628 | 135500 | 767172900 | 24650 | 24650 | 24650 | 24650 | 80 |
| 315 | 20230628 | 135400 | 765200900 | 24600 | 24650 | 24650 | 24600 | 56 |
| 316 | 20230628 | 135300 | 763822800 | 24750 | 24650 | 24750 | 24650 | 865 |
| 317 | 20230628 | 135200 | 742470350 | 24650 | 24600 | 24650 | 24550 | 40 |
| 318 | 20230628 | 135100 | 741486800 | 24600 | 24600 | 24600 | 24600 | 12 |
| 319 | 20230628 | 135000 | 741191600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 320 | 20230628 | 134900 | 741191600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 321 | 20230628 | 134800 | 741191600 | 24550 | 24650 | 24650 | 24550 | 11 |
| 322 | 20230628 | 134700 | 740921350 | 24650 | 24650 | 24650 | 24650 | 4 |
| 323 | 20230628 | 134600 | 740822750 | 24650 | 24650 | 24650 | 24650 | 8 |
| 324 | 20230628 | 134500 | 740625550 | 24550 | 24550 | 24550 | 24550 | 1 |
| 325 | 20230628 | 134400 | 740601000 | 24600 | 24550 | 24600 | 24550 | 20 |
| 326 | 20230628 | 134300 | 740109250 | 24550 | 24550 | 24550 | 24550 | 0 |
| 327 | 20230628 | 134200 | 740109250 | 24550 | 24550 | 24550 | 24550 | 100 |
| 328 | 20230628 | 134100 | 737654250 | 24600 | 24600 | 24600 | 24600 | 10 |
| 329 | 20230628 | 134000 | 737408250 | 24600 | 24600 | 24600 | 24600 | 163 |
| 330 | 20230628 | 133900 | 733398450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 331 | 20230628 | 133800 | 733398450 | 24600 | 24650 | 24650 | 24600 | 18 |
| 332 | 20230628 | 133700 | 732954800 | 24650 | 24600 | 24650 | 24600 | 11 |
| 333 | 20230628 | 133600 | 732683900 | 24600 | 24600 | 24600 | 24600 | 5 |
| 334 | 20230628 | 133500 | 732560900 | 24600 | 24600 | 24600 | 24600 | 1 |
| 335 | 20230628 | 133400 | 732536300 | 24600 | 24600 | 24600 | 24600 | 37 |
| 336 | 20230628 | 133300 | 731626100 | 24650 | 24600 | 24650 | 24600 | 22 |
| 337 | 20230628 | 133200 | 731084850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 338 | 20230628 | 133100 | 731084850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 339 | 20230628 | 133000 | 731084850 | 24550 | 24550 | 24550 | 24550 | 5 |
| 340 | 20230628 | 132900 | 730962100 | 24550 | 24550 | 24550 | 24550 | 8 |
| 341 | 20230628 | 132800 | 730765700 | 24550 | 24550 | 24550 | 24550 | 1193 |
| 342 | 20230628 | 132700 | 701477550 | 24550 | 24600 | 24600 | 24550 | 682 |
| 343 | 20230628 | 132600 | 684733150 | 24600 | 24600 | 24600 | 24600 | 1127 |
| 344 | 20230628 | 132500 | 657008950 | 24650 | 24600 | 24650 | 24600 | 6 |
| 345 | 20230628 | 132400 | 656861300 | 24600 | 24600 | 24600 | 24600 | 45 |
| 346 | 20230628 | 132300 | 655754300 | 24600 | 24600 | 24600 | 24600 | 155 |
| 347 | 20230628 | 132200 | 651941300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 348 | 20230628 | 132100 | 651941300 | 24650 | 24700 | 24700 | 24650 | 383 |
| 349 | 20230628 | 132000 | 642499850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 350 | 20230628 | 131900 | 642499850 | 24700 | 24700 | 24700 | 24700 | 1 |
| 351 | 20230628 | 131800 | 642475150 | 24650 | 24650 | 24650 | 24650 | 0 |
| 352 | 20230628 | 131700 | 642475150 | 24650 | 24650 | 24650 | 24650 | 10 |
| 353 | 20230628 | 131600 | 642228650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 354 | 20230628 | 131500 | 642228650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 355 | 20230628 | 131400 | 642228650 | 24650 | 24650 | 24650 | 24650 | 1 |
| 356 | 20230628 | 131300 | 642204000 | 24700 | 24700 | 24700 | 24700 | 1 |
| 357 | 20230628 | 131200 | 642179300 | 24700 | 24700 | 24700 | 24700 | 20 |
| 358 | 20230628 | 131100 | 641685300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 359 | 20230628 | 131000 | 641685300 | 24650 | 24650 | 24650 | 24650 | 10 |
| 360 | 20230628 | 130900 | 641438800 | 24650 | 24650 | 24650 | 24650 | 24 |
| 361 | 20230628 | 130800 | 640847200 | 24650 | 24650 | 24650 | 24650 | 31 |
| 362 | 20230628 | 130700 | 640083050 | 24700 | 24700 | 24700 | 24700 | 1 |
| 363 | 20230628 | 130600 | 640058350 | 24700 | 24650 | 24700 | 24650 | 6 |
| 364 | 20230628 | 130500 | 639910400 | 24650 | 24650 | 24650 | 24650 | 37 |
| 365 | 20230628 | 130400 | 638998350 | 24650 | 24700 | 24700 | 24650 | 11 |
| 366 | 20230628 | 130300 | 638727150 | 24700 | 24700 | 24700 | 24650 | 304 |
| 367 | 20230628 | 130200 | 631233350 | 24700 | 24700 | 24700 | 24700 | 13 |
| 368 | 20230628 | 130100 | 630912250 | 24700 | 24700 | 24700 | 24700 | 50 |
| 369 | 20230628 | 130000 | 629677250 | 24700 | 24700 | 24700 | 24700 | 73 |
| 370 | 20230628 | 125900 | 627874150 | 24700 | 24700 | 24700 | 24700 | 10 |
| 371 | 20230628 | 125800 | 627627150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 372 | 20230628 | 125700 | 627627150 | 24750 | 24750 | 24750 | 24650 | 138 |
| 373 | 20230628 | 125600 | 624222600 | 24700 | 24700 | 24700 | 24700 | 5 |
| 374 | 20230628 | 125500 | 624099100 | 24700 | 24700 | 24700 | 24700 | 135 |
| 375 | 20230628 | 125400 | 620764600 | 24700 | 24750 | 24750 | 24700 | 6 |
| 376 | 20230628 | 125300 | 620616150 | 24700 | 24700 | 24700 | 24700 | 8 |
| 377 | 20230628 | 125200 | 620418550 | 24700 | 24700 | 24700 | 24700 | 101 |
| 378 | 20230628 | 125100 | 617923850 | 24700 | 24650 | 24700 | 24650 | 53 |
| 379 | 20230628 | 125000 | 616615000 | 24650 | 24700 | 24700 | 24650 | 104 |
| 380 | 20230628 | 124900 | 614046400 | 24650 | 24650 | 24650 | 24650 | 6 |
| 381 | 20230628 | 124800 | 613898500 | 24700 | 24700 | 24700 | 24700 | 51 |
| 382 | 20230628 | 124700 | 612638800 | 24650 | 24650 | 24650 | 24650 | 110 |
| 383 | 20230628 | 124600 | 609927300 | 24650 | 24650 | 24650 | 24650 | 5 |
| 384 | 20230628 | 124500 | 609804050 | 24650 | 24700 | 24700 | 24650 | 120 |
| 385 | 20230628 | 124400 | 606845050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 386 | 20230628 | 124300 | 606845050 | 24650 | 24650 | 24650 | 24650 | 5 |
| 387 | 20230628 | 124200 | 606721800 | 24650 | 24650 | 24650 | 24650 | 5 |
| 388 | 20230628 | 124100 | 606598550 | 24650 | 24650 | 24650 | 24650 | 50 |
| 389 | 20230628 | 124000 | 605366050 | 24650 | 24650 | 24650 | 24650 | 1 |
| 390 | 20230628 | 123900 | 605341400 | 24650 | 24650 | 24650 | 24650 | 21 |
| 391 | 20230628 | 123800 | 604823750 | 24700 | 24700 | 24700 | 24700 | 79 |
| 392 | 20230628 | 123700 | 602872450 | 24700 | 24650 | 24700 | 24650 | 21 |
| 393 | 20230628 | 123600 | 602354750 | 24650 | 24650 | 24650 | 24650 | 95 |
| 394 | 20230628 | 123500 | 600013000 | 24600 | 24600 | 24600 | 24600 | 0 |
| 395 | 20230628 | 123400 | 600013000 | 24600 | 24600 | 24600 | 24600 | 1 |
| 396 | 20230628 | 123300 | 599988400 | 24650 | 24650 | 24650 | 24650 | 91 |
| 397 | 20230628 | 123200 | 597745250 | 24600 | 24600 | 24600 | 24600 | 189 |
| 398 | 20230628 | 123100 | 593095850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 399 | 20230628 | 123000 | 593095850 | 24600 | 24600 | 24600 | 24600 | 140 |
| 400 | 20230628 | 122900 | 589651850 | 24650 | 24650 | 24650 | 24650 | 14 |
| 401 | 20230628 | 122800 | 589306750 | 24650 | 24600 | 24650 | 24600 | 2 |
| 402 | 20230628 | 122700 | 589257500 | 24650 | 24650 | 24650 | 24650 | 15 |
| 403 | 20230628 | 122600 | 588887750 | 24650 | 24650 | 24650 | 24650 | 1 |
| 404 | 20230628 | 122500 | 588863100 | 24650 | 24650 | 24650 | 24650 | 40 |
| 405 | 20230628 | 122400 | 587877100 | 24650 | 24650 | 24650 | 24650 | 1 |
| 406 | 20230628 | 122300 | 587852450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 407 | 20230628 | 122200 | 587852450 | 24650 | 24650 | 24650 | 24650 | 1 |
| 408 | 20230628 | 122100 | 587827800 | 24650 | 24650 | 24650 | 24650 | 1 |
| 409 | 20230628 | 122000 | 587803150 | 24650 | 24650 | 24650 | 24650 | 0 |
| 410 | 20230628 | 121900 | 587803150 | 24650 | 24650 | 24650 | 24650 | 1 |
| 411 | 20230628 | 121800 | 587778500 | 24650 | 24650 | 24650 | 24650 | 112 |
| 412 | 20230628 | 121700 | 585017700 | 24650 | 24650 | 24650 | 24650 | 14 |
| 413 | 20230628 | 121600 | 584672600 | 24650 | 24650 | 24650 | 24650 | 5 |
| 414 | 20230628 | 121500 | 584549350 | 24650 | 24650 | 24650 | 24650 | 6 |
| 415 | 20230628 | 121400 | 584401450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 416 | 20230628 | 121300 | 584401450 | 24650 | 24650 | 24650 | 24650 | 5 |
| 417 | 20230628 | 121200 | 584278200 | 24650 | 24600 | 24650 | 24600 | 150 |
| 418 | 20230628 | 121100 | 580580750 | 24650 | 24700 | 24700 | 24650 | 552 |
| 419 | 20230628 | 121000 | 566973300 | 24700 | 24700 | 24700 | 24650 | 1011 |
| 420 | 20230628 | 120900 | 542020450 | 24700 | 24700 | 24700 | 24700 | 5 |
| 421 | 20230628 | 120800 | 541896950 | 24700 | 24700 | 24700 | 24700 | 6 |
| 422 | 20230628 | 120700 | 541748750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 423 | 20230628 | 120600 | 541748750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 424 | 20230628 | 120500 | 541748750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 425 | 20230628 | 120400 | 541748750 | 24750 | 24750 | 24750 | 24750 | 100 |
| 426 | 20230628 | 120300 | 539273750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 427 | 20230628 | 120200 | 539273750 | 24750 | 24750 | 24750 | 24750 | 1 |
| 428 | 20230628 | 120100 | 539249000 | 24700 | 24700 | 24700 | 24700 | 29 |
| 429 | 20230628 | 120000 | 538532700 | 24750 | 24750 | 24750 | 24750 | 60 |
| 430 | 20230628 | 115900 | 537047700 | 24750 | 24700 | 24750 | 24700 | 2 |
| 431 | 20230628 | 115800 | 536998250 | 24700 | 24700 | 24700 | 24700 | 6 |
| 432 | 20230628 | 115700 | 536850050 | 24700 | 24700 | 24700 | 24700 | 16 |
| 433 | 20230628 | 115600 | 536454850 | 24650 | 24650 | 24650 | 24650 | 0 |
| 434 | 20230628 | 115500 | 536454850 | 24650 | 24650 | 24650 | 24650 | 6 |
| 435 | 20230628 | 115400 | 536306950 | 24700 | 24700 | 24700 | 24700 | 1 |
| 436 | 20230628 | 115300 | 536282250 | 24750 | 24650 | 24750 | 24650 | 3 |
| 437 | 20230628 | 115200 | 536208200 | 24650 | 24650 | 24650 | 24650 | 0 |
| 438 | 20230628 | 115100 | 536208200 | 24650 | 24650 | 24650 | 24650 | 5 |
| 439 | 20230628 | 115000 | 536084950 | 24650 | 24650 | 24650 | 24650 | 5 |
| 440 | 20230628 | 114900 | 535961700 | 24650 | 24700 | 24700 | 24650 | 41 |
| 441 | 20230628 | 114800 | 534950650 | 24700 | 24700 | 24700 | 24700 | 242 |
| 442 | 20230628 | 114700 | 528973250 | 24700 | 24700 | 24700 | 24700 | 8 |
| 443 | 20230628 | 114600 | 528775650 | 24700 | 24700 | 24700 | 24700 | 0 |
| 444 | 20230628 | 114500 | 528775650 | 24700 | 24700 | 24700 | 24700 | 1 |
| 445 | 20230628 | 114400 | 528750950 | 24700 | 24700 | 24700 | 24700 | 0 |
| 446 | 20230628 | 114300 | 528750950 | 24700 | 24700 | 24700 | 24700 | 197 |
| 447 | 20230628 | 114200 | 523885050 | 24700 | 24700 | 24700 | 24700 | 5 |
| 448 | 20230628 | 114100 | 523761550 | 24700 | 24700 | 24700 | 24700 | 2 |
| 449 | 20230628 | 114000 | 523712150 | 24750 | 24750 | 24750 | 24750 | 15 |
| 450 | 20230628 | 113900 | 523340900 | 24750 | 24750 | 24750 | 24750 | 2 |
| 451 | 20230628 | 113800 | 523291400 | 24800 | 24800 | 24800 | 24800 | 0 |
| 452 | 20230628 | 113700 | 523291400 | 24800 | 24750 | 24800 | 24750 | 100 |
| 453 | 20230628 | 113600 | 520813650 | 24750 | 24750 | 24750 | 24750 | 4 |
| 454 | 20230628 | 113500 | 520714650 | 24700 | 24700 | 24700 | 24700 | 5 |
| 455 | 20230628 | 113400 | 520591150 | 24700 | 24700 | 24700 | 24700 | 6 |
| 456 | 20230628 | 113300 | 520442950 | 24700 | 24700 | 24700 | 24700 | 0 |
| 457 | 20230628 | 113200 | 520442950 | 24700 | 24700 | 24700 | 24700 | 8 |
| 458 | 20230628 | 113100 | 520245350 | 24700 | 24700 | 24700 | 24700 | 10 |
| 459 | 20230628 | 113000 | 519998350 | 24700 | 24700 | 24700 | 24700 | 71 |
| 460 | 20230628 | 112900 | 518244650 | 24750 | 24750 | 24750 | 24750 | 2 |
| 461 | 20230628 | 112800 | 518195150 | 24750 | 24750 | 24750 | 24750 | 41 |
| 462 | 20230628 | 112700 | 517180400 | 24750 | 24750 | 24750 | 24750 | 7 |
| 463 | 20230628 | 112600 | 517007150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 464 | 20230628 | 112500 | 517007150 | 24750 | 24750 | 24750 | 24750 | 30 |
| 465 | 20230628 | 112400 | 516264650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 466 | 20230628 | 112300 | 516264650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 467 | 20230628 | 112200 | 516264650 | 24750 | 24750 | 24750 | 24750 | 50 |
| 468 | 20230628 | 112100 | 515027150 | 24750 | 24750 | 24750 | 24750 | 20 |
| 469 | 20230628 | 112000 | 514532150 | 24700 | 24700 | 24700 | 24700 | 464 |
| 470 | 20230628 | 111900 | 503071350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 471 | 20230628 | 111800 | 503071350 | 24700 | 24750 | 24750 | 24700 | 303 |
| 472 | 20230628 | 111700 | 495579850 | 24750 | 24750 | 24750 | 24750 | 111 |
| 473 | 20230628 | 111600 | 492832600 | 24750 | 24800 | 24800 | 24750 | 2 |
| 474 | 20230628 | 111500 | 492783050 | 24750 | 24750 | 24750 | 24750 | 15 |
| 475 | 20230628 | 111400 | 492411800 | 24750 | 24750 | 24750 | 24750 | 5 |
| 476 | 20230628 | 111300 | 492288050 | 24750 | 24750 | 24750 | 24750 | 50 |
| 477 | 20230628 | 111200 | 491050550 | 24750 | 24750 | 24750 | 24750 | 201 |
| 478 | 20230628 | 111100 | 486075800 | 24750 | 24750 | 24750 | 24750 | 50 |
| 479 | 20230628 | 111000 | 484838300 | 24750 | 24750 | 24750 | 24750 | 100 |
| 480 | 20230628 | 110900 | 482363300 | 24750 | 24700 | 24750 | 24700 | 84 |
| 481 | 20230628 | 110800 | 480288300 | 24700 | 24650 | 24700 | 24650 | 105 |
| 482 | 20230628 | 110700 | 477695050 | 24650 | 24650 | 24650 | 24650 | 13 |
| 483 | 20230628 | 110600 | 477374600 | 24650 | 24650 | 24650 | 24650 | 119 |
| 484 | 20230628 | 110500 | 474441250 | 24650 | 24650 | 24650 | 24650 | 73 |
| 485 | 20230628 | 110400 | 472641800 | 24700 | 24650 | 24700 | 24650 | 141 |
| 486 | 20230628 | 110300 | 469166100 | 24650 | 24650 | 24650 | 24650 | 260 |
| 487 | 20230628 | 110200 | 462757100 | 24650 | 24650 | 24650 | 24650 | 0 |
| 488 | 20230628 | 110100 | 462757100 | 24650 | 24650 | 24650 | 24650 | 2 |
| 489 | 20230628 | 110000 | 462707800 | 24700 | 24650 | 24700 | 24650 | 112 |
| 490 | 20230628 | 105900 | 459946950 | 24700 | 24700 | 24700 | 24700 | 6 |
| 491 | 20230628 | 105800 | 459798750 | 24650 | 24700 | 24700 | 24650 | 128 |
| 492 | 20230628 | 105700 | 456643400 | 24650 | 24650 | 24700 | 24650 | 31 |
| 493 | 20230628 | 105600 | 455878500 | 24700 | 24650 | 24700 | 24650 | 32 |
| 494 | 20230628 | 105500 | 455088850 | 24700 | 24700 | 24700 | 24700 | 171 |
| 495 | 20230628 | 105400 | 450865150 | 24650 | 24650 | 24650 | 24650 | 5 |
| 496 | 20230628 | 105300 | 450741900 | 24650 | 24600 | 24650 | 24600 | 15 |
| 497 | 20230628 | 105200 | 450372750 | 24650 | 24650 | 24650 | 24650 | 1 |
| 498 | 20230628 | 105100 | 450348100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 499 | 20230628 | 105000 | 450348100 | 24600 | 24650 | 24650 | 24600 | 56 |
| 500 | 20230628 | 104900 | 448968300 | 24650 | 24650 | 24650 | 24650 | 5 |
| 501 | 20230628 | 104800 | 448845050 | 24650 | 24650 | 24650 | 24650 | 203 |
| 502 | 20230628 | 104700 | 443841100 | 24650 | 24650 | 24650 | 24650 | 5 |
| 503 | 20230628 | 104600 | 443717850 | 24650 | 24650 | 24650 | 24650 | 70 |
| 504 | 20230628 | 104500 | 441992350 | 24650 | 24650 | 24650 | 24650 | 631 |
| 505 | 20230628 | 104400 | 426438200 | 24650 | 24650 | 24700 | 24650 | 228 |
| 506 | 20230628 | 104300 | 420817500 | 24700 | 24700 | 24700 | 24700 | 50 |
| 507 | 20230628 | 104200 | 419582500 | 24700 | 24700 | 24700 | 24700 | 100 |
| 508 | 20230628 | 104100 | 417112500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 509 | 20230628 | 104000 | 417112500 | 24700 | 24700 | 24700 | 24700 | 480 |
| 510 | 20230628 | 103900 | 405256500 | 24750 | 24750 | 24750 | 24750 | 1 |
| 511 | 20230628 | 103800 | 405231750 | 24750 | 24700 | 24750 | 24700 | 32 |
| 512 | 20230628 | 103700 | 404439800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 513 | 20230628 | 103600 | 404439800 | 24750 | 24700 | 24750 | 24700 | 326 |
| 514 | 20230628 | 103500 | 396386100 | 24700 | 24700 | 24700 | 24700 | 1 |
| 515 | 20230628 | 103400 | 396361400 | 24700 | 24700 | 24700 | 24700 | 380 |
| 516 | 20230628 | 103300 | 386975400 | 24700 | 24750 | 24750 | 24700 | 144 |
| 517 | 20230628 | 103200 | 383418350 | 24700 | 24700 | 24700 | 24700 | 220 |
| 518 | 20230628 | 103100 | 377984350 | 24750 | 24750 | 24750 | 24750 | 692 |
| 519 | 20230628 | 103000 | 360857350 | 24800 | 24800 | 24800 | 24800 | 183 |
| 520 | 20230628 | 102900 | 356318950 | 24750 | 24750 | 24750 | 24750 | 15 |
| 521 | 20230628 | 102800 | 355947700 | 24800 | 24800 | 24800 | 24800 | 150 |
| 522 | 20230628 | 102700 | 352227700 | 24800 | 24800 | 24800 | 24800 | 9 |
| 523 | 20230628 | 102600 | 352004500 | 24800 | 24800 | 24800 | 24800 | 3 |
| 524 | 20230628 | 102500 | 351930100 | 24800 | 24750 | 24800 | 24750 | 120 |
| 525 | 20230628 | 102400 | 348959700 | 24750 | 24700 | 24750 | 24700 | 20 |
| 526 | 20230628 | 102300 | 348465050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 527 | 20230628 | 102200 | 348465050 | 24700 | 24700 | 24700 | 24650 | 117 |
| 528 | 20230628 | 102100 | 345576450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 529 | 20230628 | 102000 | 345576450 | 24700 | 24650 | 24700 | 24650 | 14 |
| 530 | 20230628 | 101900 | 345230700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 531 | 20230628 | 101800 | 345230700 | 24700 | 24650 | 24700 | 24650 | 100 |
| 532 | 20230628 | 101700 | 342761850 | 24700 | 24700 | 24700 | 24700 | 3 |
| 533 | 20230628 | 101600 | 342687750 | 24650 | 24650 | 24650 | 24650 | 7 |
| 534 | 20230628 | 101500 | 342515200 | 24650 | 24650 | 24650 | 24650 | 9 |
| 535 | 20230628 | 101400 | 342293350 | 24700 | 24650 | 24700 | 24600 | 25 |
| 536 | 20230628 | 101300 | 341677700 | 24600 | 24600 | 24600 | 24600 | 5 |
| 537 | 20230628 | 101200 | 341554700 | 24600 | 24600 | 24600 | 24600 | 5 |
| 538 | 20230628 | 101100 | 341431700 | 24750 | 24750 | 24750 | 24750 | 5 |
| 539 | 20230628 | 101000 | 341307950 | 24750 | 24700 | 24750 | 24700 | 25 |
| 540 | 20230628 | 100900 | 340690250 | 24700 | 24700 | 24700 | 24600 | 69 |
| 541 | 20230628 | 100800 | 338987050 | 24700 | 24700 | 24700 | 24700 | 142 |
| 542 | 20230628 | 100700 | 335479650 | 24700 | 24650 | 24700 | 24600 | 73 |
| 543 | 20230628 | 100600 | 333680750 | 24600 | 24600 | 24600 | 24600 | 12 |
| 544 | 20230628 | 100500 | 333385550 | 24600 | 24700 | 24700 | 24600 | 41 |
| 545 | 20230628 | 100400 | 332375450 | 24700 | 24650 | 24700 | 24600 | 67 |
| 546 | 20230628 | 100300 | 330724800 | 24700 | 24650 | 24700 | 24600 | 112 |
| 547 | 20230628 | 100200 | 327963750 | 24600 | 24700 | 24700 | 24600 | 6 |
| 548 | 20230628 | 100100 | 327816050 | 24600 | 24750 | 24750 | 24600 | 33 |
| 549 | 20230628 | 100000 | 327003450 | 24750 | 24650 | 24750 | 24650 | 556 |
| 550 | 20230628 | 095900 | 313277450 | 24600 | 24650 | 24650 | 24600 | 375 |
| 551 | 20230628 | 095800 | 304036450 | 24700 | 24700 | 24700 | 24700 | 103 |
| 552 | 20230628 | 095700 | 301492350 | 24700 | 24700 | 24750 | 24700 | 240 |
| 553 | 20230628 | 095600 | 295561850 | 24750 | 24750 | 24750 | 24700 | 305 |
| 554 | 20230628 | 095500 | 288014400 | 24800 | 24800 | 24800 | 24800 | 1 |
| 555 | 20230628 | 095400 | 287989600 | 24800 | 24800 | 24800 | 24800 | 61 |
| 556 | 20230628 | 095300 | 286476800 | 24800 | 24800 | 24800 | 24800 | 116 |
| 557 | 20230628 | 095200 | 283600000 | 24750 | 24750 | 24750 | 24750 | 82 |
| 558 | 20230628 | 095100 | 281570500 | 24750 | 24750 | 24750 | 24750 | 33 |
| 559 | 20230628 | 095000 | 280753750 | 24800 | 24800 | 24800 | 24800 | 206 |
| 560 | 20230628 | 094900 | 275644950 | 24800 | 24800 | 24800 | 24800 | 100 |
| 561 | 20230628 | 094800 | 273164950 | 24800 | 24800 | 24800 | 24800 | 10 |
| 562 | 20230628 | 094700 | 272916950 | 24750 | 24850 | 24850 | 24750 | 433 |
| 563 | 20230628 | 094600 | 262180150 | 24850 | 24850 | 24850 | 24850 | 21 |
| 564 | 20230628 | 094500 | 261658300 | 24850 | 24850 | 24850 | 24850 | 51 |
| 565 | 20230628 | 094400 | 260390950 | 24850 | 24850 | 24850 | 24850 | 2 |
| 566 | 20230628 | 094300 | 260341250 | 24850 | 24850 | 24900 | 24850 | 165 |
| 567 | 20230628 | 094200 | 256240950 | 24850 | 24900 | 24900 | 24850 | 233 |
| 568 | 20230628 | 094100 | 250447500 | 24900 | 24900 | 24900 | 24850 | 96 |
| 569 | 20230628 | 094000 | 248057250 | 24950 | 24950 | 24950 | 24900 | 28 |
| 570 | 20230628 | 093900 | 247359200 | 24950 | 24950 | 25000 | 24950 | 199 |
| 571 | 20230628 | 093800 | 242393600 | 24950 | 24950 | 25000 | 24950 | 149 |
| 572 | 20230628 | 093700 | 238675900 | 24950 | 24950 | 24950 | 24900 | 44 |
| 573 | 20230628 | 093600 | 237580000 | 24950 | 24950 | 24950 | 24900 | 292 |
| 574 | 20230628 | 093500 | 230294800 | 24950 | 24950 | 24950 | 24900 | 133 |
| 575 | 20230628 | 093400 | 226977100 | 24950 | 24950 | 24950 | 24950 | 1 |
| 576 | 20230628 | 093300 | 226952150 | 24900 | 24900 | 24900 | 24900 | 243 |
| 577 | 20230628 | 093200 | 220901450 | 24900 | 24850 | 24900 | 24850 | 469 |
| 578 | 20230628 | 093100 | 209243800 | 24850 | 24850 | 24850 | 24800 | 268 |
| 579 | 20230628 | 093000 | 202591500 | 24800 | 24750 | 24800 | 24750 | 831 |
| 580 | 20230628 | 092900 | 182002300 | 24700 | 24700 | 24700 | 24700 | 468 |
| 581 | 20230628 | 092800 | 170442700 | 24600 | 24600 | 24650 | 24550 | 527 |
| 582 | 20230628 | 092700 | 157497100 | 24550 | 24550 | 24700 | 24550 | 250 |
| 583 | 20230628 | 092600 | 151354500 | 24500 | 24700 | 24700 | 24500 | 1502 |
| 584 | 20230628 | 092500 | 114462900 | 24700 | 24650 | 24700 | 24650 | 203 |
| 585 | 20230628 | 092400 | 109456400 | 24650 | 24700 | 24700 | 24650 | 835 |
| 586 | 20230628 | 092300 | 88850950 | 24700 | 24750 | 24750 | 24700 | 20 |
| 587 | 20230628 | 092200 | 88356900 | 24750 | 24750 | 24750 | 24700 | 404 |
| 588 | 20230628 | 092100 | 78358000 | 24750 | 24700 | 24750 | 24700 | 74 |
| 589 | 20230628 | 092000 | 76528550 | 24700 | 24750 | 24800 | 24700 | 23 |
| 590 | 20230628 | 091900 | 75958550 | 24750 | 24750 | 24750 | 24750 | 20 |
| 591 | 20230628 | 091800 | 75463550 | 24800 | 24750 | 24800 | 24750 | 7 |
| 592 | 20230628 | 091700 | 75290100 | 24750 | 24750 | 24750 | 24750 | 42 |
| 593 | 20230628 | 091600 | 74250600 | 24800 | 24750 | 24800 | 24750 | 3 |
| 594 | 20230628 | 091500 | 74176250 | 24750 | 24750 | 24800 | 24700 | 391 |
| 595 | 20230628 | 091400 | 64505600 | 24750 | 24750 | 24800 | 24750 | 323 |
| 596 | 20230628 | 091300 | 56496200 | 24800 | 24800 | 24800 | 24750 | 125 |
| 597 | 20230628 | 091200 | 53402350 | 24750 | 24800 | 24800 | 24750 | 665 |
| 598 | 20230628 | 091100 | 36943500 | 24750 | 24800 | 24800 | 24750 | 89 |
| 599 | 20230628 | 091000 | 34738450 | 24700 | 24800 | 24800 | 24700 | 19 |
| 600 | 20230628 | 090900 | 34268750 | 24800 | 24800 | 24800 | 24750 | 43 |
| 601 | 20230628 | 090800 | 33204000 | 24800 | 24800 | 24800 | 24800 | 100 |
| 602 | 20230628 | 090700 | 30724000 | 24750 | 24800 | 24800 | 24750 | 58 |
| 603 | 20230628 | 090600 | 29285700 | 24800 | 24800 | 24800 | 24800 | 116 |
| 604 | 20230628 | 090500 | 26408900 | 24800 | 24750 | 24800 | 24750 | 273 |
| 605 | 20230628 | 090400 | 19642500 | 24750 | 24750 | 24750 | 24750 | 100 |
| 606 | 20230628 | 090300 | 17167500 | 24750 | 24750 | 24750 | 24750 | 20 |
| 607 | 20230628 | 090200 | 16672500 | 24750 | 24600 | 24750 | 24600 | 115 |
| 608 | 20230628 | 090100 | 13830200 | 24600 | 24650 | 24750 | 24600 | 299 |
| 609 | 20230628 | 090000 | 6454700 | 24600 | 24750 | 24750 | 24600 | 258 |