32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 190500 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 1652 |
| 3 | 20230607 | 190400 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 4 | 20230607 | 190300 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 5 | 20230607 | 190200 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 6 | 20230607 | 190100 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 7 | 20230607 | 190000 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 8 | 20230607 | 185900 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 9 | 20230607 | 185800 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 10 | 20230607 | 185700 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 11 | 20230607 | 185600 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 12 | 20230607 | 185500 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 13 | 20230607 | 185400 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 14 | 20230607 | 185300 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 15 | 20230607 | 185200 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 16 | 20230607 | 185100 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 17 | 20230607 | 185000 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 18 | 20230607 | 184900 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 19 | 20230607 | 184800 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 20 | 20230607 | 184700 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 21 | 20230607 | 184600 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 22 | 20230607 | 184500 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 23 | 20230607 | 184400 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 24 | 20230607 | 184300 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 25 | 20230607 | 184200 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 26 | 20230607 | 184100 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 27 | 20230607 | 184000 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 28 | 20230607 | 183900 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 29 | 20230607 | 183800 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 30 | 20230607 | 183700 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 31 | 20230607 | 183600 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 32 | 20230607 | 183500 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 1652 |
| 33 | 20230607 | 183400 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 34 | 20230607 | 183300 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 35 | 20230607 | 183200 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 36 | 20230607 | 183100 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 37 | 20230607 | 183000 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 38 | 20230607 | 182900 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 39 | 20230607 | 182800 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 40 | 20230607 | 182700 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 41 | 20230607 | 182600 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 42 | 20230607 | 182500 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 43 | 20230607 | 182400 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 44 | 20230607 | 182300 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 45 | 20230607 | 182200 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 46 | 20230607 | 182100 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 47 | 20230607 | 182000 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 48 | 20230607 | 181900 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 49 | 20230607 | 181800 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 50 | 20230607 | 181700 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 51 | 20230607 | 181600 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 52 | 20230607 | 181500 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 53 | 20230607 | 181400 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 54 | 20230607 | 181300 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 55 | 20230607 | 181200 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 56 | 20230607 | 181100 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 57 | 20230607 | 181000 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 58 | 20230607 | 180900 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 59 | 20230607 | 180800 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 60 | 20230607 | 180700 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 61 | 20230607 | 180600 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 62 | 20230607 | 180500 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 1652 |
| 63 | 20230607 | 180400 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 64 | 20230607 | 180300 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 65 | 20230607 | 180200 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 66 | 20230607 | 180100 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 67 | 20230607 | 180000 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 68 | 20230607 | 175900 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 69 | 20230607 | 175800 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 70 | 20230607 | 175700 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 71 | 20230607 | 175600 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 72 | 20230607 | 175500 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 73 | 20230607 | 175400 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 74 | 20230607 | 175300 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 75 | 20230607 | 175200 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 76 | 20230607 | 175100 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 77 | 20230607 | 175000 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 78 | 20230607 | 174900 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 79 | 20230607 | 174800 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 80 | 20230607 | 174700 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 81 | 20230607 | 174600 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 82 | 20230607 | 174500 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 83 | 20230607 | 174400 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 84 | 20230607 | 174300 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 85 | 20230607 | 174200 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 86 | 20230607 | 174100 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 87 | 20230607 | 174000 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 88 | 20230607 | 173900 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 89 | 20230607 | 173800 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 90 | 20230607 | 173700 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 91 | 20230607 | 173600 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 92 | 20230607 | 173500 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 1652 |
| 93 | 20230607 | 173400 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 94 | 20230607 | 173300 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 95 | 20230607 | 173200 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 96 | 20230607 | 173100 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 97 | 20230607 | 173000 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 98 | 20230607 | 172900 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 99 | 20230607 | 172800 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 100 | 20230607 | 172700 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 101 | 20230607 | 172600 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 102 | 20230607 | 172500 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 103 | 20230607 | 172400 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 104 | 20230607 | 172300 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 105 | 20230607 | 172200 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 106 | 20230607 | 172100 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 107 | 20230607 | 172000 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 108 | 20230607 | 171900 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 109 | 20230607 | 171800 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 110 | 20230607 | 171700 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 111 | 20230607 | 171600 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 112 | 20230607 | 171500 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 113 | 20230607 | 171400 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 114 | 20230607 | 171300 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 115 | 20230607 | 171200 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 116 | 20230607 | 171100 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 117 | 20230607 | 171000 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 118 | 20230607 | 170900 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 119 | 20230607 | 170800 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 120 | 20230607 | 170700 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 121 | 20230607 | 170600 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 122 | 20230607 | 170500 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 1652 |
| 123 | 20230607 | 170400 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 124 | 20230607 | 170300 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 125 | 20230607 | 170200 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 126 | 20230607 | 170100 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 127 | 20230607 | 170000 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 128 | 20230607 | 165900 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 129 | 20230607 | 165800 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 130 | 20230607 | 165700 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 131 | 20230607 | 165600 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 132 | 20230607 | 165500 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 133 | 20230607 | 165400 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 134 | 20230607 | 165300 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 135 | 20230607 | 165200 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 136 | 20230607 | 165100 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 137 | 20230607 | 165000 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 138 | 20230607 | 164900 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 139 | 20230607 | 164800 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 140 | 20230607 | 164700 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 141 | 20230607 | 164600 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 142 | 20230607 | 164500 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 143 | 20230607 | 164400 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 144 | 20230607 | 164300 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 145 | 20230607 | 164200 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 146 | 20230607 | 164100 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 147 | 20230607 | 164000 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 148 | 20230607 | 163900 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 149 | 20230607 | 163800 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 150 | 20230607 | 163700 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 151 | 20230607 | 163600 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 152 | 20230607 | 163500 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 1652 |
| 153 | 20230607 | 163400 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 154 | 20230607 | 163300 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 155 | 20230607 | 163200 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 156 | 20230607 | 163100 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 157 | 20230607 | 163000 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 158 | 20230607 | 162900 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 159 | 20230607 | 162800 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 160 | 20230607 | 162700 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 161 | 20230607 | 162600 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 162 | 20230607 | 162500 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 163 | 20230607 | 162400 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 164 | 20230607 | 162300 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 165 | 20230607 | 162200 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 166 | 20230607 | 162100 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 167 | 20230607 | 162000 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 168 | 20230607 | 161900 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 169 | 20230607 | 161800 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 170 | 20230607 | 161700 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 171 | 20230607 | 161600 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 172 | 20230607 | 161500 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 173 | 20230607 | 161400 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 174 | 20230607 | 161300 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 175 | 20230607 | 161200 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 176 | 20230607 | 161100 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 177 | 20230607 | 161000 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 178 | 20230607 | 160900 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 179 | 20230607 | 160800 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 180 | 20230607 | 160700 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 181 | 20230607 | 160600 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 182 | 20230607 | 160500 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 1652 |
| 183 | 20230607 | 160400 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 184 | 20230607 | 160300 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 185 | 20230607 | 160200 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 186 | 20230607 | 160100 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 187 | 20230607 | 160000 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 188 | 20230607 | 155900 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 189 | 20230607 | 155800 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 190 | 20230607 | 155700 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 191 | 20230607 | 155600 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 192 | 20230607 | 155500 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 193 | 20230607 | 155400 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 194 | 20230607 | 155300 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 195 | 20230607 | 155200 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 196 | 20230607 | 155100 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 197 | 20230607 | 155000 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 198 | 20230607 | 154900 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 199 | 20230607 | 154800 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 200 | 20230607 | 154700 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 201 | 20230607 | 154600 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 202 | 20230607 | 154500 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 203 | 20230607 | 154400 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 204 | 20230607 | 154300 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 205 | 20230607 | 154200 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 206 | 20230607 | 154100 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 207 | 20230607 | 154000 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 208 | 20230607 | 153900 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 209 | 20230607 | 153800 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 210 | 20230607 | 153700 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 211 | 20230607 | 153600 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 212 | 20230607 | 153500 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 1652 |
| 213 | 20230607 | 153400 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 214 | 20230607 | 153300 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 215 | 20230607 | 153200 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 216 | 20230607 | 153100 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 217 | 20230607 | 153000 | 4420200550 | 25850 | 25850 | 25850 | 25850 | 1652 |
| 218 | 20230607 | 152900 | 4377496350 | 25850 | 25850 | 25850 | 25850 | 0 |
| 219 | 20230607 | 152800 | 4377496350 | 25850 | 25850 | 25850 | 25850 | 0 |
| 220 | 20230607 | 152700 | 4377496350 | 25850 | 25850 | 25850 | 25850 | 0 |
| 221 | 20230607 | 152600 | 4377496350 | 25850 | 25850 | 25850 | 25850 | 0 |
| 222 | 20230607 | 152500 | 4377496350 | 25850 | 25850 | 25850 | 25850 | 0 |
| 223 | 20230607 | 152400 | 4377496350 | 25850 | 25850 | 25850 | 25850 | 0 |
| 224 | 20230607 | 152300 | 4377496350 | 25850 | 25850 | 25850 | 25850 | 0 |
| 225 | 20230607 | 152200 | 4377496350 | 25850 | 25850 | 25850 | 25850 | 0 |
| 226 | 20230607 | 152100 | 4377496350 | 25850 | 25850 | 25850 | 25850 | 0 |
| 227 | 20230607 | 152000 | 4377496350 | 25850 | 25850 | 25850 | 25850 | 0 |
| 228 | 20230607 | 151900 | 4377496350 | 25850 | 25800 | 25850 | 25800 | 614 |
| 229 | 20230607 | 151800 | 4361640100 | 25850 | 25800 | 25850 | 25800 | 123 |
| 230 | 20230607 | 151700 | 4358466600 | 25800 | 25750 | 25850 | 25750 | 2275 |
| 231 | 20230607 | 151600 | 4299780800 | 25800 | 25800 | 25800 | 25800 | 211 |
| 232 | 20230607 | 151500 | 4294337000 | 25800 | 25750 | 25800 | 25750 | 100 |
| 233 | 20230607 | 151400 | 4291759950 | 25800 | 25650 | 25800 | 25650 | 312 |
| 234 | 20230607 | 151300 | 4283738000 | 25650 | 25650 | 25700 | 25650 | 163 |
| 235 | 20230607 | 151200 | 4279556400 | 25650 | 25650 | 25700 | 25600 | 331 |
| 236 | 20230607 | 151100 | 4271068250 | 25600 | 25650 | 25700 | 25600 | 719 |
| 237 | 20230607 | 151000 | 4252622250 | 25650 | 25700 | 25700 | 25650 | 94 |
| 238 | 20230607 | 150900 | 4250210400 | 25700 | 25750 | 25750 | 25700 | 161 |
| 239 | 20230607 | 150800 | 4246070200 | 25700 | 25650 | 25700 | 25650 | 167 |
| 240 | 20230607 | 150700 | 4241782850 | 25650 | 25700 | 25700 | 25650 | 182 |
| 241 | 20230607 | 150600 | 4237105750 | 25750 | 25750 | 25750 | 25750 | 116 |
| 242 | 20230607 | 150500 | 4234118750 | 25750 | 25800 | 25800 | 25750 | 213 |
| 243 | 20230607 | 150400 | 4228633850 | 25750 | 25750 | 25800 | 25750 | 270 |
| 244 | 20230607 | 150300 | 4221677750 | 25750 | 25700 | 25800 | 25700 | 240 |
| 245 | 20230607 | 150200 | 4215498950 | 25700 | 25650 | 25800 | 25650 | 11186 |
| 246 | 20230607 | 150100 | 3928568700 | 25550 | 25600 | 25650 | 25550 | 126 |
| 247 | 20230607 | 150000 | 3925344150 | 25600 | 25850 | 25900 | 25600 | 11639 |
| 248 | 20230607 | 145900 | 3626340050 | 25850 | 25850 | 25900 | 25850 | 307 |
| 249 | 20230607 | 145800 | 3618397000 | 25850 | 25900 | 25950 | 25850 | 236 |
| 250 | 20230607 | 145700 | 3612289450 | 25900 | 25950 | 25950 | 25850 | 340 |
| 251 | 20230607 | 145600 | 3603479000 | 25900 | 25900 | 25950 | 25900 | 75 |
| 252 | 20230607 | 145500 | 3601534850 | 25850 | 25900 | 25950 | 25850 | 263 |
| 253 | 20230607 | 145400 | 3594718400 | 25950 | 25850 | 25950 | 25850 | 151 |
| 254 | 20230607 | 145300 | 3590805750 | 25900 | 25900 | 25900 | 25850 | 232 |
| 255 | 20230607 | 145200 | 3584798300 | 25850 | 25850 | 25850 | 25850 | 56 |
| 256 | 20230607 | 145100 | 3583350700 | 25900 | 25850 | 25900 | 25850 | 324 |
| 257 | 20230607 | 145000 | 3574961100 | 25900 | 25900 | 25950 | 25900 | 134 |
| 258 | 20230607 | 144900 | 3571487200 | 25950 | 25900 | 25950 | 25900 | 215 |
| 259 | 20230607 | 144800 | 3565912100 | 25900 | 25900 | 25950 | 25850 | 121 |
| 260 | 20230607 | 144700 | 3562780950 | 25900 | 25950 | 25950 | 25900 | 412 |
| 261 | 20230607 | 144600 | 3552091450 | 25950 | 25950 | 26000 | 25950 | 164 |
| 262 | 20230607 | 144500 | 3547831350 | 25950 | 25950 | 26000 | 25950 | 311 |
| 263 | 20230607 | 144400 | 3539757600 | 25950 | 25900 | 25950 | 25850 | 995 |
| 264 | 20230607 | 144300 | 3513942900 | 25950 | 25900 | 25950 | 25850 | 1216 |
| 265 | 20230607 | 144200 | 3482502500 | 25900 | 25900 | 25950 | 25900 | 445 |
| 266 | 20230607 | 144100 | 3470967400 | 25900 | 25900 | 25950 | 25900 | 194 |
| 267 | 20230607 | 144000 | 3465939450 | 25900 | 25900 | 25950 | 25900 | 300 |
| 268 | 20230607 | 143900 | 3458158150 | 25950 | 25900 | 25950 | 25900 | 170 |
| 269 | 20230607 | 143800 | 3453748800 | 25900 | 25900 | 25950 | 25900 | 244 |
| 270 | 20230607 | 143700 | 3447422550 | 25900 | 25900 | 25950 | 25900 | 133 |
| 271 | 20230607 | 143600 | 3443973850 | 25950 | 25900 | 25950 | 25900 | 338 |
| 272 | 20230607 | 143500 | 3435206550 | 25900 | 25900 | 25950 | 25900 | 150 |
| 273 | 20230607 | 143400 | 3431317600 | 25950 | 25950 | 26000 | 25900 | 247 |
| 274 | 20230607 | 143300 | 3424909500 | 25900 | 25900 | 25950 | 25900 | 112 |
| 275 | 20230607 | 143200 | 3422005250 | 25900 | 25900 | 25950 | 25900 | 173 |
| 276 | 20230607 | 143100 | 3417519550 | 25900 | 25950 | 25950 | 25900 | 213 |
| 277 | 20230607 | 143000 | 3411994400 | 25900 | 25900 | 25950 | 25900 | 126 |
| 278 | 20230607 | 142900 | 3408728050 | 25950 | 26000 | 26000 | 25900 | 2865 |
| 279 | 20230607 | 142800 | 3334382100 | 26000 | 25950 | 26000 | 25950 | 1190 |
| 280 | 20230607 | 142700 | 3303494250 | 25950 | 25950 | 25950 | 25900 | 152 |
| 281 | 20230607 | 142600 | 3299550850 | 25900 | 25900 | 25950 | 25900 | 298 |
| 282 | 20230607 | 142500 | 3291828450 | 25950 | 25850 | 25950 | 25850 | 488 |
| 283 | 20230607 | 142400 | 3279183350 | 25850 | 25900 | 25900 | 25850 | 154 |
| 284 | 20230607 | 142300 | 3275195500 | 25950 | 25950 | 25950 | 25900 | 256 |
| 285 | 20230607 | 142200 | 3268554350 | 25950 | 25900 | 25950 | 25900 | 232 |
| 286 | 20230607 | 142100 | 3262537050 | 25900 | 25900 | 25950 | 25900 | 240 |
| 287 | 20230607 | 142000 | 3256314900 | 25900 | 25900 | 25950 | 25850 | 77 |
| 288 | 20230607 | 141900 | 3254321950 | 25900 | 25850 | 25900 | 25850 | 144 |
| 289 | 20230607 | 141800 | 3250594450 | 25900 | 25800 | 25900 | 25800 | 207 |
| 290 | 20230607 | 141700 | 3245238600 | 25800 | 25900 | 25950 | 25800 | 413 |
| 291 | 20230607 | 141600 | 3234575050 | 25900 | 25850 | 25950 | 25800 | 271 |
| 292 | 20230607 | 141500 | 3227559350 | 25850 | 25850 | 25950 | 25850 | 147 |
| 293 | 20230607 | 141400 | 3223753350 | 25950 | 25900 | 25950 | 25850 | 280 |
| 294 | 20230607 | 141300 | 3216499050 | 25950 | 25900 | 25950 | 25850 | 97 |
| 295 | 20230607 | 141200 | 3213988500 | 25950 | 25850 | 25950 | 25850 | 286 |
| 296 | 20230607 | 141100 | 3206584000 | 25850 | 25900 | 25900 | 25850 | 93 |
| 297 | 20230607 | 141000 | 3204176400 | 25900 | 25800 | 25900 | 25800 | 538 |
| 298 | 20230607 | 140900 | 3190273650 | 25800 | 25800 | 25850 | 25800 | 126 |
| 299 | 20230607 | 140800 | 3187022500 | 25800 | 25850 | 25950 | 25800 | 384 |
| 300 | 20230607 | 140700 | 3177092350 | 25800 | 25800 | 25900 | 25800 | 114 |
| 301 | 20230607 | 140600 | 3174142150 | 25800 | 25900 | 25900 | 25800 | 126 |
| 302 | 20230607 | 140500 | 3170883450 | 25850 | 25850 | 25900 | 25850 | 259 |
| 303 | 20230607 | 140400 | 3164178800 | 25850 | 25850 | 25850 | 25800 | 71 |
| 304 | 20230607 | 140300 | 3162344400 | 25900 | 25800 | 25900 | 25800 | 181 |
| 305 | 20230607 | 140200 | 3157659400 | 25800 | 25850 | 25900 | 25800 | 134 |
| 306 | 20230607 | 140100 | 3154195800 | 25800 | 25850 | 25850 | 25800 | 385 |
| 307 | 20230607 | 140000 | 3144245300 | 25850 | 25900 | 25900 | 25850 | 602 |
| 308 | 20230607 | 135900 | 3128654950 | 25950 | 25950 | 25950 | 25900 | 370 |
| 309 | 20230607 | 135800 | 3119056400 | 25900 | 25950 | 25950 | 25900 | 29 |
| 310 | 20230607 | 135700 | 3118304600 | 25950 | 25950 | 25950 | 25900 | 206 |
| 311 | 20230607 | 135600 | 3112959000 | 25900 | 25950 | 25950 | 25900 | 342 |
| 312 | 20230607 | 135500 | 3104094150 | 25950 | 25950 | 25950 | 25900 | 199 |
| 313 | 20230607 | 135400 | 3098932950 | 25950 | 25900 | 25950 | 25900 | 61 |
| 314 | 20230607 | 135300 | 3097350100 | 25950 | 25900 | 25950 | 25900 | 166 |
| 315 | 20230607 | 135200 | 3093042450 | 25950 | 25900 | 25950 | 25900 | 392 |
| 316 | 20230607 | 135100 | 3082880100 | 25950 | 25950 | 25950 | 25950 | 3 |
| 317 | 20230607 | 135000 | 3082802250 | 25950 | 25950 | 25950 | 25950 | 286 |
| 318 | 20230607 | 134900 | 3075380550 | 25950 | 25950 | 25950 | 25950 | 82 |
| 319 | 20230607 | 134800 | 3073252650 | 25900 | 25950 | 25950 | 25900 | 239 |
| 320 | 20230607 | 134700 | 3067051900 | 25950 | 25950 | 25950 | 25950 | 132 |
| 321 | 20230607 | 134600 | 3063626500 | 26000 | 25950 | 26000 | 25950 | 205 |
| 322 | 20230607 | 134500 | 3058297000 | 26000 | 26000 | 26000 | 25950 | 150 |
| 323 | 20230607 | 134400 | 3054397100 | 25950 | 26000 | 26000 | 25950 | 171 |
| 324 | 20230607 | 134300 | 3049951650 | 26000 | 26000 | 26000 | 25950 | 292 |
| 325 | 20230607 | 134200 | 3042370100 | 26000 | 26000 | 26000 | 26000 | 488 |
| 326 | 20230607 | 134100 | 3029682100 | 26000 | 25900 | 26000 | 25900 | 339 |
| 327 | 20230607 | 134000 | 3020895050 | 25950 | 25900 | 25950 | 25900 | 69 |
| 328 | 20230607 | 133900 | 3019105700 | 25950 | 25950 | 25950 | 25950 | 275 |
| 329 | 20230607 | 133800 | 3011969450 | 25950 | 25950 | 25950 | 25950 | 164 |
| 330 | 20230607 | 133700 | 3007713650 | 25950 | 25950 | 25950 | 25950 | 131 |
| 331 | 20230607 | 133600 | 3004314200 | 25950 | 25950 | 25950 | 25900 | 276 |
| 332 | 20230607 | 133500 | 2997158000 | 25950 | 25900 | 25950 | 25900 | 242 |
| 333 | 20230607 | 133400 | 2990880150 | 25950 | 25850 | 25950 | 25850 | 477 |
| 334 | 20230607 | 133300 | 2978525600 | 25900 | 25900 | 25900 | 25850 | 647 |
| 335 | 20230607 | 133200 | 2961783300 | 25900 | 25950 | 25950 | 25900 | 92 |
| 336 | 20230607 | 133100 | 2959396950 | 25950 | 25950 | 25950 | 25950 | 220 |
| 337 | 20230607 | 133000 | 2953687950 | 25950 | 25950 | 25950 | 25950 | 119 |
| 338 | 20230607 | 132900 | 2950599900 | 25950 | 25950 | 25950 | 25900 | 213 |
| 339 | 20230607 | 132800 | 2945074050 | 25950 | 25900 | 25950 | 25900 | 104 |
| 340 | 20230607 | 132700 | 2942375300 | 25950 | 25950 | 25950 | 25950 | 181 |
| 341 | 20230607 | 132600 | 2937678350 | 25950 | 26000 | 26000 | 25950 | 78 |
| 342 | 20230607 | 132500 | 2935654050 | 26000 | 25950 | 26000 | 25950 | 87 |
| 343 | 20230607 | 132400 | 2933392500 | 26000 | 25950 | 26000 | 25950 | 1354 |
| 344 | 20230607 | 132300 | 2898253100 | 25900 | 25900 | 25950 | 25900 | 235 |
| 345 | 20230607 | 132200 | 2892166150 | 25900 | 25900 | 25950 | 25900 | 217 |
| 346 | 20230607 | 132100 | 2886545600 | 25950 | 25900 | 25950 | 25900 | 51 |
| 347 | 20230607 | 132000 | 2885222200 | 25900 | 25900 | 25900 | 25900 | 45 |
| 348 | 20230607 | 131900 | 2884056700 | 25950 | 25900 | 25950 | 25850 | 724 |
| 349 | 20230607 | 131800 | 2865329500 | 25950 | 25950 | 25950 | 25950 | 22 |
| 350 | 20230607 | 131700 | 2864758600 | 25950 | 25950 | 25950 | 25950 | 5 |
| 351 | 20230607 | 131600 | 2864628850 | 25950 | 25950 | 26000 | 25850 | 359 |
| 352 | 20230607 | 131500 | 2855312800 | 26000 | 25900 | 26000 | 25900 | 1115 |
| 353 | 20230607 | 131400 | 2826434100 | 26000 | 25900 | 26000 | 25900 | 10 |
| 354 | 20230607 | 131300 | 2826174900 | 25900 | 26000 | 26000 | 25900 | 188 |
| 355 | 20230607 | 131200 | 2821293050 | 26000 | 25950 | 26000 | 25950 | 509 |
| 356 | 20230607 | 131100 | 2808069350 | 26000 | 26000 | 26000 | 26000 | 300 |
| 357 | 20230607 | 131000 | 2800269350 | 26000 | 25950 | 26000 | 25900 | 449 |
| 358 | 20230607 | 130900 | 2788607800 | 25950 | 25950 | 26000 | 25950 | 201 |
| 359 | 20230607 | 130800 | 2783387850 | 25950 | 26050 | 26050 | 25950 | 375 |
| 360 | 20230607 | 130700 | 2773638000 | 26050 | 26000 | 26050 | 26000 | 165 |
| 361 | 20230607 | 130600 | 2769342800 | 26000 | 26000 | 26050 | 26000 | 2450 |
| 362 | 20230607 | 130500 | 2705642750 | 26050 | 26000 | 26050 | 26000 | 717 |
| 363 | 20230607 | 130400 | 2687000700 | 26000 | 25950 | 26000 | 25950 | 266 |
| 364 | 20230607 | 130300 | 2680090250 | 26000 | 26000 | 26000 | 26000 | 10 |
| 365 | 20230607 | 130200 | 2679830250 | 26000 | 26000 | 26000 | 26000 | 64 |
| 366 | 20230607 | 130100 | 2678166250 | 26050 | 26000 | 26050 | 26000 | 977 |
| 367 | 20230607 | 130000 | 2652746900 | 26000 | 26050 | 26050 | 26000 | 36 |
| 368 | 20230607 | 125900 | 2651810650 | 26000 | 26000 | 26100 | 26000 | 128 |
| 369 | 20230607 | 125800 | 2648482150 | 26100 | 26050 | 26100 | 26000 | 1694 |
| 370 | 20230607 | 125700 | 2604360950 | 26050 | 26050 | 26050 | 26000 | 925 |
| 371 | 20230607 | 125600 | 2580276450 | 26050 | 26100 | 26100 | 26050 | 593 |
| 372 | 20230607 | 125500 | 2564820400 | 26100 | 26100 | 26100 | 26050 | 2030 |
| 373 | 20230607 | 125400 | 2511882400 | 26050 | 26000 | 26050 | 26000 | 13719 |
| 374 | 20230607 | 125300 | 2155029850 | 26000 | 25950 | 26000 | 25900 | 5067 |
| 375 | 20230607 | 125200 | 2023537800 | 25900 | 25900 | 25900 | 25900 | 601 |
| 376 | 20230607 | 125100 | 2007971900 | 25900 | 25900 | 25900 | 25900 | 578 |
| 377 | 20230607 | 125000 | 1993001700 | 25900 | 25850 | 25900 | 25850 | 8220 |
| 378 | 20230607 | 124900 | 1780227700 | 25800 | 25800 | 25800 | 25800 | 8 |
| 379 | 20230607 | 124800 | 1780021300 | 25800 | 25800 | 25800 | 25800 | 130 |
| 380 | 20230607 | 124700 | 1776667300 | 25800 | 25800 | 25800 | 25800 | 2593 |
| 381 | 20230607 | 124600 | 1709767900 | 25750 | 25750 | 25750 | 25750 | 30 |
| 382 | 20230607 | 124500 | 1708995400 | 25800 | 25800 | 25800 | 25800 | 100 |
| 383 | 20230607 | 124400 | 1706415400 | 25800 | 25800 | 25800 | 25800 | 67 |
| 384 | 20230607 | 124300 | 1704686800 | 25800 | 25750 | 25800 | 25750 | 15 |
| 385 | 20230607 | 124200 | 1704300300 | 25750 | 25750 | 25800 | 25750 | 226 |
| 386 | 20230607 | 124100 | 1698480750 | 25750 | 25800 | 25800 | 25750 | 1027 |
| 387 | 20230607 | 124000 | 1672031950 | 25750 | 25750 | 25750 | 25750 | 242 |
| 388 | 20230607 | 123900 | 1665800450 | 25750 | 25800 | 25800 | 25750 | 51 |
| 389 | 20230607 | 123800 | 1664484700 | 25800 | 25800 | 25800 | 25800 | 68 |
| 390 | 20230607 | 123700 | 1662730300 | 25750 | 25750 | 25750 | 25750 | 235 |
| 391 | 20230607 | 123600 | 1656679050 | 25800 | 25750 | 25800 | 25750 | 21 |
| 392 | 20230607 | 123500 | 1656137300 | 25800 | 25800 | 25800 | 25750 | 246 |
| 393 | 20230607 | 123400 | 1649799150 | 25800 | 25800 | 25800 | 25800 | 1 |
| 394 | 20230607 | 123300 | 1649773350 | 25750 | 25750 | 25750 | 25750 | 36 |
| 395 | 20230607 | 123200 | 1648846350 | 25800 | 25750 | 25800 | 25750 | 72 |
| 396 | 20230607 | 123100 | 1646989350 | 25800 | 25750 | 25800 | 25750 | 135 |
| 397 | 20230607 | 123000 | 1643508350 | 25800 | 25800 | 25800 | 25800 | 50 |
| 398 | 20230607 | 122900 | 1642218350 | 25750 | 25800 | 25800 | 25750 | 42 |
| 399 | 20230607 | 122800 | 1641136800 | 25750 | 25800 | 25800 | 25750 | 27 |
| 400 | 20230607 | 122700 | 1640441300 | 25800 | 25800 | 25800 | 25800 | 74 |
| 401 | 20230607 | 122600 | 1638532100 | 25800 | 25800 | 25800 | 25800 | 0 |
| 402 | 20230607 | 122500 | 1638532100 | 25800 | 25800 | 25800 | 25800 | 0 |
| 403 | 20230607 | 122400 | 1638532100 | 25800 | 25800 | 25800 | 25750 | 69 |
| 404 | 20230607 | 122300 | 1636753000 | 25800 | 25800 | 25800 | 25800 | 0 |
| 405 | 20230607 | 122200 | 1636753000 | 25800 | 25800 | 25800 | 25750 | 12 |
| 406 | 20230607 | 122100 | 1636443600 | 25750 | 25800 | 25800 | 25750 | 214 |
| 407 | 20230607 | 122000 | 1630928400 | 25800 | 25800 | 25800 | 25800 | 43 |
| 408 | 20230607 | 121900 | 1629819000 | 25800 | 25800 | 25800 | 25800 | 100 |
| 409 | 20230607 | 121800 | 1627239000 | 25800 | 25750 | 25800 | 25750 | 126 |
| 410 | 20230607 | 121700 | 1623991750 | 25750 | 25800 | 25800 | 25750 | 55 |
| 411 | 20230607 | 121600 | 1622573500 | 25800 | 25800 | 25800 | 25800 | 409 |
| 412 | 20230607 | 121500 | 1612021300 | 25800 | 25800 | 25800 | 25750 | 59 |
| 413 | 20230607 | 121400 | 1610499150 | 25750 | 25800 | 25800 | 25750 | 406 |
| 414 | 20230607 | 121300 | 1600044450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 415 | 20230607 | 121200 | 1600044450 | 25800 | 25750 | 25800 | 25750 | 2475 |
| 416 | 20230607 | 121100 | 1536310500 | 25750 | 25700 | 25750 | 25700 | 5 |
| 417 | 20230607 | 121000 | 1536181900 | 25700 | 25700 | 25700 | 25700 | 7 |
| 418 | 20230607 | 120900 | 1536002000 | 25700 | 25750 | 25750 | 25700 | 80 |
| 419 | 20230607 | 120800 | 1533943100 | 25750 | 25750 | 25750 | 25750 | 2 |
| 420 | 20230607 | 120700 | 1533891600 | 25750 | 25750 | 25750 | 25750 | 52 |
| 421 | 20230607 | 120600 | 1532552600 | 25750 | 25750 | 25750 | 25700 | 37 |
| 422 | 20230607 | 120500 | 1531601000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 423 | 20230607 | 120400 | 1531601000 | 25750 | 25750 | 25750 | 25750 | 85 |
| 424 | 20230607 | 120300 | 1529412250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 425 | 20230607 | 120200 | 1529412250 | 25700 | 25700 | 25700 | 25700 | 3 |
| 426 | 20230607 | 120100 | 1529335150 | 25750 | 25700 | 25750 | 25700 | 47 |
| 427 | 20230607 | 120000 | 1528125000 | 25700 | 25700 | 25700 | 25700 | 66 |
| 428 | 20230607 | 115900 | 1526428800 | 25700 | 25700 | 25700 | 25700 | 4 |
| 429 | 20230607 | 115800 | 1526326000 | 25650 | 25700 | 25750 | 25650 | 190 |
| 430 | 20230607 | 115700 | 1521447050 | 25700 | 25700 | 25700 | 25700 | 107 |
| 431 | 20230607 | 115600 | 1518697150 | 25700 | 25700 | 25700 | 25700 | 33 |
| 432 | 20230607 | 115500 | 1517849050 | 25700 | 25700 | 25750 | 25700 | 78 |
| 433 | 20230607 | 115400 | 1515842500 | 25650 | 25650 | 25650 | 25650 | 1 |
| 434 | 20230607 | 115300 | 1515816850 | 25700 | 25700 | 25700 | 25700 | 30 |
| 435 | 20230607 | 115200 | 1515045850 | 25750 | 25700 | 25750 | 25700 | 178 |
| 436 | 20230607 | 115100 | 1510467750 | 25750 | 25750 | 25750 | 25750 | 20 |
| 437 | 20230607 | 115000 | 1509952750 | 25750 | 25750 | 25750 | 25750 | 222 |
| 438 | 20230607 | 114900 | 1504236250 | 25750 | 25700 | 25750 | 25700 | 145 |
| 439 | 20230607 | 114800 | 1500507750 | 25700 | 25650 | 25700 | 25650 | 2 |
| 440 | 20230607 | 114700 | 1500456400 | 25700 | 25700 | 25700 | 25700 | 145 |
| 441 | 20230607 | 114600 | 1496729900 | 25700 | 25700 | 25700 | 25700 | 40 |
| 442 | 20230607 | 114500 | 1495701900 | 25700 | 25700 | 25700 | 25700 | 8 |
| 443 | 20230607 | 114400 | 1495496300 | 25750 | 25750 | 25750 | 25700 | 89 |
| 444 | 20230607 | 114300 | 1493204600 | 25700 | 25700 | 25700 | 25700 | 36 |
| 445 | 20230607 | 114200 | 1492279400 | 25700 | 25700 | 25700 | 25700 | 0 |
| 446 | 20230607 | 114100 | 1492279400 | 25700 | 25700 | 25700 | 25700 | 70 |
| 447 | 20230607 | 114000 | 1490480400 | 25700 | 25650 | 25700 | 25650 | 55 |
| 448 | 20230607 | 113900 | 1489067150 | 25700 | 25650 | 25700 | 25650 | 23 |
| 449 | 20230607 | 113800 | 1488477100 | 25700 | 25700 | 25700 | 25700 | 40 |
| 450 | 20230607 | 113700 | 1487449100 | 25700 | 25700 | 25700 | 25700 | 0 |
| 451 | 20230607 | 113600 | 1487449100 | 25700 | 25750 | 25750 | 25700 | 55 |
| 452 | 20230607 | 113500 | 1486033600 | 25750 | 25750 | 25750 | 25750 | 58 |
| 453 | 20230607 | 113400 | 1484540100 | 25750 | 25700 | 25750 | 25700 | 103 |
| 454 | 20230607 | 113300 | 1481892900 | 25700 | 25700 | 25700 | 25700 | 1 |
| 455 | 20230607 | 113200 | 1481867200 | 25750 | 25750 | 25750 | 25750 | 53 |
| 456 | 20230607 | 113100 | 1480502450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 457 | 20230607 | 113000 | 1480502450 | 25700 | 25700 | 25700 | 25700 | 13 |
| 458 | 20230607 | 112900 | 1480168350 | 25750 | 25700 | 25750 | 25700 | 1171 |
| 459 | 20230607 | 112800 | 1450070100 | 25700 | 25700 | 25700 | 25700 | 510 |
| 460 | 20230607 | 112700 | 1436963100 | 25700 | 25700 | 25700 | 25700 | 100 |
| 461 | 20230607 | 112600 | 1434393100 | 25700 | 25700 | 25700 | 25700 | 59 |
| 462 | 20230607 | 112500 | 1432876800 | 25650 | 25700 | 25700 | 25650 | 32 |
| 463 | 20230607 | 112400 | 1432055450 | 25700 | 25700 | 25700 | 25700 | 12 |
| 464 | 20230607 | 112300 | 1431747050 | 25650 | 25650 | 25700 | 25650 | 98 |
| 465 | 20230607 | 112200 | 1429230350 | 25700 | 25700 | 25700 | 25650 | 43 |
| 466 | 20230607 | 112100 | 1428127250 | 25650 | 25650 | 25650 | 25650 | 31 |
| 467 | 20230607 | 112000 | 1427332100 | 25700 | 25700 | 25700 | 25700 | 109 |
| 468 | 20230607 | 111900 | 1424530800 | 25700 | 25700 | 25700 | 25700 | 50 |
| 469 | 20230607 | 111800 | 1423245800 | 25700 | 25700 | 25700 | 25700 | 63 |
| 470 | 20230607 | 111700 | 1421626700 | 25700 | 25650 | 25700 | 25650 | 6 |
| 471 | 20230607 | 111600 | 1421472550 | 25700 | 25700 | 25700 | 25700 | 101 |
| 472 | 20230607 | 111500 | 1418876850 | 25750 | 25750 | 25750 | 25700 | 1110 |
| 473 | 20230607 | 111400 | 1390297350 | 25750 | 25750 | 25750 | 25650 | 106 |
| 474 | 20230607 | 111300 | 1387567950 | 25750 | 25750 | 25750 | 25750 | 0 |
| 475 | 20230607 | 111200 | 1387567950 | 25750 | 25750 | 25750 | 25750 | 69 |
| 476 | 20230607 | 111100 | 1385791200 | 25750 | 25700 | 25750 | 25700 | 180 |
| 477 | 20230607 | 111000 | 1381156500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 478 | 20230607 | 110900 | 1381156500 | 25750 | 25700 | 25750 | 25650 | 143 |
| 479 | 20230607 | 110800 | 1377479350 | 25650 | 25700 | 25800 | 25650 | 893 |
| 480 | 20230607 | 110700 | 1354510200 | 25700 | 25750 | 25750 | 25700 | 105 |
| 481 | 20230607 | 110600 | 1351806700 | 25750 | 25700 | 25750 | 25700 | 1915 |
| 482 | 20230607 | 110500 | 1302551200 | 25700 | 25700 | 25700 | 25700 | 1 |
| 483 | 20230607 | 110400 | 1302525500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 484 | 20230607 | 110300 | 1302525500 | 25700 | 25700 | 25700 | 25700 | 39 |
| 485 | 20230607 | 110200 | 1301523200 | 25700 | 25650 | 25700 | 25650 | 6 |
| 486 | 20230607 | 110100 | 1301369050 | 25700 | 25600 | 25700 | 25600 | 1312 |
| 487 | 20230607 | 110000 | 1267714850 | 25600 | 25550 | 25600 | 25550 | 161 |
| 488 | 20230607 | 105900 | 1263596500 | 25650 | 25600 | 25650 | 25550 | 71 |
| 489 | 20230607 | 105800 | 1261779500 | 25650 | 25550 | 25650 | 25500 | 385 |
| 490 | 20230607 | 105700 | 1251924050 | 25550 | 25600 | 25600 | 25450 | 169 |
| 491 | 20230607 | 105600 | 1247607500 | 25600 | 25450 | 25600 | 25450 | 210 |
| 492 | 20230607 | 105500 | 1242256250 | 25450 | 25500 | 25600 | 25450 | 358 |
| 493 | 20230607 | 105400 | 1233109300 | 25500 | 25450 | 25500 | 25450 | 302 |
| 494 | 20230607 | 105300 | 1225421500 | 25450 | 25500 | 25500 | 25450 | 385 |
| 495 | 20230607 | 105200 | 1215609650 | 25550 | 25500 | 25600 | 25500 | 361 |
| 496 | 20230607 | 105100 | 1206391550 | 25450 | 25500 | 25500 | 25450 | 1014 |
| 497 | 20230607 | 105000 | 1180572850 | 25500 | 25500 | 25500 | 25500 | 128 |
| 498 | 20230607 | 104900 | 1177308850 | 25550 | 25500 | 25550 | 25500 | 286 |
| 499 | 20230607 | 104800 | 1170007650 | 25550 | 25500 | 25550 | 25500 | 253 |
| 500 | 20230607 | 104700 | 1163548650 | 25500 | 25500 | 25550 | 25500 | 206 |
| 501 | 20230607 | 104600 | 1158294350 | 25500 | 25550 | 25550 | 25500 | 330 |
| 502 | 20230607 | 104500 | 1149872650 | 25500 | 25500 | 25550 | 25500 | 285 |
| 503 | 20230607 | 104400 | 1142596600 | 25500 | 25500 | 25550 | 25500 | 207 |
| 504 | 20230607 | 104300 | 1137316750 | 25500 | 25500 | 25550 | 25500 | 239 |
| 505 | 20230607 | 104200 | 1131215300 | 25550 | 25500 | 25550 | 25500 | 234 |
| 506 | 20230607 | 104100 | 1125243200 | 25550 | 25500 | 25550 | 25500 | 252 |
| 507 | 20230607 | 104000 | 1118811900 | 25500 | 25500 | 25550 | 25500 | 204 |
| 508 | 20230607 | 103900 | 1113603800 | 25550 | 25500 | 25550 | 25500 | 223 |
| 509 | 20230607 | 103800 | 1107912850 | 25500 | 25550 | 25550 | 25500 | 274 |
| 510 | 20230607 | 103700 | 1100914350 | 25550 | 25550 | 25550 | 25550 | 95 |
| 511 | 20230607 | 103600 | 1098487100 | 25500 | 25550 | 25550 | 25500 | 388 |
| 512 | 20230607 | 103500 | 1088574500 | 25550 | 25550 | 25650 | 25550 | 185 |
| 513 | 20230607 | 103400 | 1083835750 | 25550 | 25600 | 25600 | 25550 | 229 |
| 514 | 20230607 | 103300 | 1077977500 | 25600 | 25550 | 25600 | 25550 | 147 |
| 515 | 20230607 | 103200 | 1074221300 | 25550 | 25650 | 25650 | 25550 | 180 |
| 516 | 20230607 | 103100 | 1069613100 | 25650 | 25600 | 25650 | 25550 | 276 |
| 517 | 20230607 | 103000 | 1062540250 | 25550 | 25550 | 25600 | 25550 | 120 |
| 518 | 20230607 | 102900 | 1059474000 | 25650 | 25600 | 25650 | 25600 | 159 |
| 519 | 20230607 | 102800 | 1055401200 | 25600 | 25600 | 25650 | 25600 | 322 |
| 520 | 20230607 | 102700 | 1047148300 | 25650 | 25650 | 25650 | 25600 | 343 |
| 521 | 20230607 | 102600 | 1038351150 | 25650 | 25650 | 25700 | 25650 | 215 |
| 522 | 20230607 | 102500 | 1032832850 | 25650 | 25650 | 25650 | 25650 | 248 |
| 523 | 20230607 | 102400 | 1026471650 | 25650 | 25650 | 25650 | 25600 | 410 |
| 524 | 20230607 | 102300 | 1015956750 | 25650 | 25650 | 25700 | 25600 | 228 |
| 525 | 20230607 | 102200 | 1010110300 | 25650 | 25650 | 25650 | 25650 | 136 |
| 526 | 20230607 | 102100 | 1006621900 | 25650 | 25650 | 25650 | 25600 | 150 |
| 527 | 20230607 | 102000 | 1002777750 | 25650 | 25650 | 25700 | 25600 | 237 |
| 528 | 20230607 | 101900 | 996696850 | 25650 | 25650 | 25650 | 25650 | 137 |
| 529 | 20230607 | 101800 | 993182800 | 25650 | 25700 | 25700 | 25650 | 604 |
| 530 | 20230607 | 101700 | 977669700 | 25650 | 25600 | 25700 | 25600 | 193 |
| 531 | 20230607 | 101600 | 972718150 | 25600 | 25650 | 25650 | 25600 | 390 |
| 532 | 20230607 | 101500 | 962719050 | 25650 | 25600 | 25650 | 25600 | 539 |
| 533 | 20230607 | 101400 | 948912150 | 25600 | 25550 | 25650 | 25550 | 242 |
| 534 | 20230607 | 101300 | 942716650 | 25550 | 25550 | 25650 | 25550 | 398 |
| 535 | 20230607 | 101200 | 932519650 | 25600 | 25550 | 25650 | 25550 | 901 |
| 536 | 20230607 | 101100 | 909453250 | 25550 | 25550 | 25600 | 25550 | 231 |
| 537 | 20230607 | 101000 | 903546200 | 25600 | 25550 | 25600 | 25550 | 236 |
| 538 | 20230607 | 100900 | 897515050 | 25550 | 25550 | 25600 | 25550 | 439 |
| 539 | 20230607 | 100800 | 886290100 | 25550 | 25550 | 25600 | 25550 | 171 |
| 540 | 20230607 | 100700 | 881920050 | 25600 | 25600 | 25600 | 25550 | 221 |
| 541 | 20230607 | 100600 | 876268900 | 25550 | 25600 | 25600 | 25550 | 490 |
| 542 | 20230607 | 100500 | 863741050 | 25550 | 25550 | 25600 | 25550 | 178 |
| 543 | 20230607 | 100400 | 859191750 | 25550 | 25550 | 25600 | 25550 | 418 |
| 544 | 20230607 | 100300 | 848506650 | 25550 | 25450 | 25550 | 25450 | 716 |
| 545 | 20230607 | 100200 | 830234800 | 25450 | 25500 | 25550 | 25450 | 189 |
| 546 | 20230607 | 100100 | 825417500 | 25500 | 25650 | 25650 | 25450 | 842 |
| 547 | 20230607 | 100000 | 803887850 | 25650 | 25600 | 25650 | 25600 | 265 |
| 548 | 20230607 | 095900 | 797093000 | 25650 | 25650 | 25650 | 25650 | 98 |
| 549 | 20230607 | 095800 | 794579300 | 25650 | 25650 | 25650 | 25650 | 503 |
| 550 | 20230607 | 095700 | 781677350 | 25650 | 25650 | 25650 | 25650 | 30 |
| 551 | 20230607 | 095600 | 780907850 | 25650 | 25650 | 25700 | 25650 | 17 |
| 552 | 20230607 | 095500 | 780471750 | 25650 | 25650 | 25650 | 25650 | 258 |
| 553 | 20230607 | 095400 | 773854050 | 25650 | 25650 | 25650 | 25600 | 103 |
| 554 | 20230607 | 095300 | 771212400 | 25650 | 25650 | 25650 | 25650 | 118 |
| 555 | 20230607 | 095200 | 768185700 | 25650 | 25650 | 25650 | 25650 | 131 |
| 556 | 20230607 | 095100 | 764825550 | 25650 | 25600 | 25650 | 25600 | 205 |
| 557 | 20230607 | 095000 | 759577500 | 25600 | 25550 | 25600 | 25550 | 202 |
| 558 | 20230607 | 094900 | 754414950 | 25550 | 25550 | 25550 | 25550 | 88 |
| 559 | 20230607 | 094800 | 752166550 | 25550 | 25500 | 25550 | 25500 | 23 |
| 560 | 20230607 | 094700 | 751579000 | 25500 | 25450 | 25500 | 25400 | 1580 |
| 561 | 20230607 | 094600 | 711406750 | 25500 | 25500 | 25500 | 25500 | 145 |
| 562 | 20230607 | 094500 | 707709250 | 25500 | 25450 | 25500 | 25450 | 235 |
| 563 | 20230607 | 094400 | 701724850 | 25500 | 25450 | 25500 | 25450 | 285 |
| 564 | 20230607 | 094300 | 694470250 | 25500 | 25500 | 25500 | 25500 | 611 |
| 565 | 20230607 | 094200 | 678889750 | 25550 | 25550 | 25550 | 25550 | 61 |
| 566 | 20230607 | 094100 | 677331200 | 25550 | 25550 | 25550 | 25500 | 101 |
| 567 | 20230607 | 094000 | 674751150 | 25550 | 25550 | 25550 | 25550 | 345 |
| 568 | 20230607 | 093900 | 665936400 | 25600 | 25600 | 25600 | 25600 | 99 |
| 569 | 20230607 | 093800 | 663402000 | 25600 | 25600 | 25600 | 25600 | 11 |
| 570 | 20230607 | 093700 | 663120400 | 25600 | 25600 | 25600 | 25600 | 33 |
| 571 | 20230607 | 093600 | 662275600 | 25600 | 25550 | 25650 | 25550 | 90 |
| 572 | 20230607 | 093500 | 659970850 | 25550 | 25600 | 25600 | 25550 | 314 |
| 573 | 20230607 | 093400 | 651933200 | 25650 | 25650 | 25650 | 25650 | 27 |
| 574 | 20230607 | 093300 | 651240650 | 25600 | 25650 | 25650 | 25600 | 521 |
| 575 | 20230607 | 093200 | 637887850 | 25650 | 25700 | 25700 | 25600 | 1307 |
| 576 | 20230607 | 093100 | 604426350 | 25650 | 25650 | 25700 | 25650 | 952 |
| 577 | 20230607 | 093000 | 580007300 | 25650 | 25700 | 25700 | 25650 | 73 |
| 578 | 20230607 | 092900 | 578132300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 579 | 20230607 | 092800 | 578132300 | 25650 | 25650 | 25650 | 25650 | 68 |
| 580 | 20230607 | 092700 | 576388100 | 25650 | 25650 | 25650 | 25650 | 115 |
| 581 | 20230607 | 092600 | 573438350 | 25600 | 25600 | 25600 | 25550 | 403 |
| 582 | 20230607 | 092500 | 563126550 | 25600 | 25600 | 25600 | 25600 | 56 |
| 583 | 20230607 | 092400 | 561692950 | 25600 | 25600 | 25600 | 25600 | 27 |
| 584 | 20230607 | 092300 | 561001750 | 25600 | 25550 | 25600 | 25500 | 150 |
| 585 | 20230607 | 092200 | 557167250 | 25550 | 25600 | 25600 | 25550 | 2053 |
| 586 | 20230607 | 092100 | 504665350 | 25600 | 25650 | 25650 | 25600 | 185 |
| 587 | 20230607 | 092000 | 499920150 | 25650 | 25650 | 25650 | 25650 | 21 |
| 588 | 20230607 | 091900 | 499381500 | 25600 | 25700 | 25700 | 25600 | 1504 |
| 589 | 20230607 | 091800 | 460814350 | 25650 | 25700 | 25700 | 25650 | 566 |
| 590 | 20230607 | 091700 | 446294250 | 25700 | 25700 | 25750 | 25650 | 124 |
| 591 | 20230607 | 091600 | 443102500 | 25700 | 25650 | 25700 | 25650 | 354 |
| 592 | 20230607 | 091500 | 434012000 | 25650 | 25650 | 25650 | 25650 | 132 |
| 593 | 20230607 | 091400 | 430626200 | 25650 | 25600 | 25650 | 25550 | 2066 |
| 594 | 20230607 | 091300 | 377819750 | 25650 | 25650 | 25650 | 25600 | 1900 |
| 595 | 20230607 | 091200 | 329157900 | 25650 | 25700 | 25700 | 25650 | 565 |
| 596 | 20230607 | 091100 | 314664750 | 25700 | 25700 | 25700 | 25700 | 202 |
| 597 | 20230607 | 091000 | 309473350 | 25700 | 25700 | 25700 | 25700 | 8 |
| 598 | 20230607 | 090900 | 309267750 | 25700 | 25750 | 25850 | 25650 | 4034 |
| 599 | 20230607 | 090800 | 205277550 | 25800 | 25700 | 25800 | 25700 | 1316 |
| 600 | 20230607 | 090700 | 171380700 | 25700 | 25700 | 25700 | 25700 | 282 |
| 601 | 20230607 | 090600 | 164133300 | 25650 | 25700 | 25750 | 25650 | 645 |
| 602 | 20230607 | 090500 | 147556750 | 25650 | 25750 | 25750 | 25650 | 367 |
| 603 | 20230607 | 090400 | 138110750 | 25750 | 25750 | 25800 | 25750 | 605 |
| 604 | 20230607 | 090300 | 122531950 | 25750 | 25750 | 25800 | 25750 | 1455 |
| 605 | 20230607 | 090200 | 85022750 | 25750 | 25700 | 25800 | 25650 | 1992 |
| 606 | 20230607 | 090100 | 33822600 | 25700 | 25650 | 25700 | 25650 | 393 |
| 607 | 20230607 | 090000 | 23740900 | 25650 | 25650 | 25650 | 25600 | 926 |