33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 193100 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 3979 |
| 3 | 20230627 | 193000 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 4 | 20230627 | 192900 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 5 | 20230627 | 192800 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 6 | 20230627 | 192700 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 7 | 20230627 | 192600 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 8 | 20230627 | 192500 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 9 | 20230627 | 192400 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 10 | 20230627 | 192300 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 11 | 20230627 | 192200 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 12 | 20230627 | 192100 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 13 | 20230627 | 192000 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 14 | 20230627 | 191900 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 15 | 20230627 | 191800 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 16 | 20230627 | 191700 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 17 | 20230627 | 191600 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 18 | 20230627 | 191500 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 19 | 20230627 | 191400 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 20 | 20230627 | 191300 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 21 | 20230627 | 191200 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 22 | 20230627 | 191100 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 23 | 20230627 | 191000 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 24 | 20230627 | 190900 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 25 | 20230627 | 190800 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 26 | 20230627 | 190700 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 27 | 20230627 | 190600 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 28 | 20230627 | 190500 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 29 | 20230627 | 190400 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 30 | 20230627 | 190300 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 31 | 20230627 | 190200 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 32 | 20230627 | 190100 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 3979 |
| 33 | 20230627 | 190000 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 34 | 20230627 | 185900 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 35 | 20230627 | 185800 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 36 | 20230627 | 185700 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 37 | 20230627 | 185600 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 38 | 20230627 | 185500 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 39 | 20230627 | 185400 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 40 | 20230627 | 185300 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 41 | 20230627 | 185200 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 42 | 20230627 | 185100 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 43 | 20230627 | 185000 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 44 | 20230627 | 184900 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 45 | 20230627 | 184800 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 46 | 20230627 | 184700 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 47 | 20230627 | 184600 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 48 | 20230627 | 184500 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 49 | 20230627 | 184400 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 50 | 20230627 | 184300 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 51 | 20230627 | 184200 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 52 | 20230627 | 184100 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 53 | 20230627 | 184000 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 54 | 20230627 | 183900 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 55 | 20230627 | 183800 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 56 | 20230627 | 183700 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 57 | 20230627 | 183600 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 58 | 20230627 | 183500 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 59 | 20230627 | 183400 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 60 | 20230627 | 183300 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 61 | 20230627 | 183200 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 62 | 20230627 | 183100 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 3979 |
| 63 | 20230627 | 183000 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 64 | 20230627 | 182900 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 65 | 20230627 | 182800 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 66 | 20230627 | 182700 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 67 | 20230627 | 182600 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 68 | 20230627 | 182500 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 69 | 20230627 | 182400 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 70 | 20230627 | 182300 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 71 | 20230627 | 182200 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 72 | 20230627 | 182100 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 73 | 20230627 | 182000 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 74 | 20230627 | 181900 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 75 | 20230627 | 181800 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 76 | 20230627 | 181700 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 77 | 20230627 | 181600 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 78 | 20230627 | 181500 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 79 | 20230627 | 181400 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 80 | 20230627 | 181300 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 81 | 20230627 | 181200 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 82 | 20230627 | 181100 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 83 | 20230627 | 181000 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 84 | 20230627 | 180900 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 85 | 20230627 | 180800 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 86 | 20230627 | 180700 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 87 | 20230627 | 180600 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 88 | 20230627 | 180500 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 89 | 20230627 | 180400 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 90 | 20230627 | 180300 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 91 | 20230627 | 180200 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 92 | 20230627 | 180100 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 3979 |
| 93 | 20230627 | 180000 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 94 | 20230627 | 175900 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 95 | 20230627 | 175800 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 96 | 20230627 | 175700 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 97 | 20230627 | 175600 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 98 | 20230627 | 175500 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 99 | 20230627 | 175400 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 100 | 20230627 | 175300 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 101 | 20230627 | 175200 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 102 | 20230627 | 175100 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 103 | 20230627 | 175000 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 104 | 20230627 | 174900 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 105 | 20230627 | 174800 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 106 | 20230627 | 174700 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 107 | 20230627 | 174600 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 108 | 20230627 | 174500 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 109 | 20230627 | 174400 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 110 | 20230627 | 174300 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 111 | 20230627 | 174200 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 112 | 20230627 | 174100 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 113 | 20230627 | 174000 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 114 | 20230627 | 173900 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 115 | 20230627 | 173800 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 116 | 20230627 | 173700 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 117 | 20230627 | 173600 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 118 | 20230627 | 173500 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 119 | 20230627 | 173400 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 120 | 20230627 | 173300 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 121 | 20230627 | 173200 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 122 | 20230627 | 173100 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 3979 |
| 123 | 20230627 | 173000 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 124 | 20230627 | 172900 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 125 | 20230627 | 172800 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 126 | 20230627 | 172700 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 127 | 20230627 | 172600 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 128 | 20230627 | 172500 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 129 | 20230627 | 172400 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 130 | 20230627 | 172300 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 131 | 20230627 | 172200 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 132 | 20230627 | 172100 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 133 | 20230627 | 172000 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 134 | 20230627 | 171900 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 135 | 20230627 | 171800 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 136 | 20230627 | 171700 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 137 | 20230627 | 171600 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 138 | 20230627 | 171500 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 139 | 20230627 | 171400 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 140 | 20230627 | 171300 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 141 | 20230627 | 171200 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 142 | 20230627 | 171100 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 143 | 20230627 | 171000 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 144 | 20230627 | 170900 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 145 | 20230627 | 170800 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 146 | 20230627 | 170700 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 147 | 20230627 | 170600 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 148 | 20230627 | 170500 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 149 | 20230627 | 170400 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 150 | 20230627 | 170300 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 151 | 20230627 | 170200 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 152 | 20230627 | 170100 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 3979 |
| 153 | 20230627 | 170000 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 154 | 20230627 | 165900 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 155 | 20230627 | 165800 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 156 | 20230627 | 165700 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 157 | 20230627 | 165600 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20230627 | 165500 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20230627 | 165400 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20230627 | 165300 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20230627 | 165200 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20230627 | 165100 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20230627 | 165000 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 164 | 20230627 | 164900 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 165 | 20230627 | 164800 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 166 | 20230627 | 164700 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 167 | 20230627 | 164600 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 168 | 20230627 | 164500 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 169 | 20230627 | 164400 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 170 | 20230627 | 164300 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 171 | 20230627 | 164200 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 172 | 20230627 | 164100 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 173 | 20230627 | 164000 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 174 | 20230627 | 163900 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 175 | 20230627 | 163800 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 176 | 20230627 | 163700 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 177 | 20230627 | 163600 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 178 | 20230627 | 163500 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 179 | 20230627 | 163400 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 180 | 20230627 | 163300 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 181 | 20230627 | 163200 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 182 | 20230627 | 163100 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 3979 |
| 183 | 20230627 | 163000 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 184 | 20230627 | 162900 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 185 | 20230627 | 162800 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 186 | 20230627 | 162700 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 187 | 20230627 | 162600 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 188 | 20230627 | 162500 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 189 | 20230627 | 162400 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 190 | 20230627 | 162300 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 191 | 20230627 | 162200 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 192 | 20230627 | 162100 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 193 | 20230627 | 162000 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 194 | 20230627 | 161900 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 195 | 20230627 | 161800 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 196 | 20230627 | 161700 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 197 | 20230627 | 161600 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 198 | 20230627 | 161500 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 199 | 20230627 | 161400 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 200 | 20230627 | 161300 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 201 | 20230627 | 161200 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 202 | 20230627 | 161100 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 203 | 20230627 | 161000 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 204 | 20230627 | 160900 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 205 | 20230627 | 160800 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 206 | 20230627 | 160700 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 207 | 20230627 | 160600 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 208 | 20230627 | 160500 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 209 | 20230627 | 160400 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 210 | 20230627 | 160300 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 211 | 20230627 | 160200 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 212 | 20230627 | 160100 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 3979 |
| 213 | 20230627 | 160000 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 214 | 20230627 | 155900 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 215 | 20230627 | 155800 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 216 | 20230627 | 155700 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 217 | 20230627 | 155600 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 218 | 20230627 | 155500 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 219 | 20230627 | 155400 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 220 | 20230627 | 155300 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 221 | 20230627 | 155200 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 222 | 20230627 | 155100 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 223 | 20230627 | 155000 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 224 | 20230627 | 154900 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 225 | 20230627 | 154800 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 226 | 20230627 | 154700 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 227 | 20230627 | 154600 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 228 | 20230627 | 154500 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 229 | 20230627 | 154400 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 230 | 20230627 | 154300 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 231 | 20230627 | 154200 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 232 | 20230627 | 154100 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 233 | 20230627 | 154000 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 234 | 20230627 | 153900 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 235 | 20230627 | 153800 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 236 | 20230627 | 153700 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 237 | 20230627 | 153600 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 238 | 20230627 | 153500 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 239 | 20230627 | 153400 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 240 | 20230627 | 153300 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 241 | 20230627 | 153200 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 242 | 20230627 | 153100 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 3979 |
| 243 | 20230627 | 153000 | 2377077550 | 22600 | 22600 | 22600 | 22600 | 3979 |
| 244 | 20230627 | 152900 | 2287152150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 245 | 20230627 | 152800 | 2287152150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 246 | 20230627 | 152700 | 2287152150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 247 | 20230627 | 152600 | 2287152150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 248 | 20230627 | 152500 | 2287152150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 249 | 20230627 | 152400 | 2287152150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 250 | 20230627 | 152300 | 2287152150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 251 | 20230627 | 152200 | 2287152150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 252 | 20230627 | 152100 | 2287152150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 253 | 20230627 | 152000 | 2287152150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 254 | 20230627 | 151900 | 2287152150 | 22550 | 22500 | 22550 | 22500 | 61 |
| 255 | 20230627 | 151800 | 2285778850 | 22500 | 22500 | 22500 | 22500 | 0 |
| 256 | 20230627 | 151700 | 2285778850 | 22500 | 22500 | 22500 | 22500 | 69 |
| 257 | 20230627 | 151600 | 2284226350 | 22550 | 22500 | 22550 | 22500 | 127 |
| 258 | 20230627 | 151500 | 2281368800 | 22450 | 22500 | 22500 | 22450 | 111 |
| 259 | 20230627 | 151400 | 2278874150 | 22500 | 22550 | 22550 | 22450 | 105 |
| 260 | 20230627 | 151300 | 2276513150 | 22500 | 22500 | 22550 | 22450 | 139 |
| 261 | 20230627 | 151200 | 2273389700 | 22500 | 22550 | 22550 | 22450 | 302 |
| 262 | 20230627 | 151100 | 2266582350 | 22500 | 22450 | 22550 | 22450 | 125 |
| 263 | 20230627 | 151000 | 2263770250 | 22500 | 22550 | 22550 | 22450 | 147 |
| 264 | 20230627 | 150900 | 2260467150 | 22500 | 22550 | 22550 | 22450 | 125 |
| 265 | 20230627 | 150800 | 2257651450 | 22550 | 22500 | 22550 | 22400 | 679 |
| 266 | 20230627 | 150700 | 2242385750 | 22500 | 22550 | 22550 | 22500 | 204 |
| 267 | 20230627 | 150600 | 2237789800 | 22550 | 22550 | 22550 | 22500 | 161 |
| 268 | 20230627 | 150500 | 2234161150 | 22450 | 22500 | 22550 | 22450 | 159 |
| 269 | 20230627 | 150400 | 2230582650 | 22500 | 22550 | 22550 | 22500 | 175 |
| 270 | 20230627 | 150300 | 2226642500 | 22500 | 22500 | 22550 | 22500 | 946 |
| 271 | 20230627 | 150200 | 2205314850 | 22500 | 22450 | 22550 | 22450 | 202 |
| 272 | 20230627 | 150100 | 2200766750 | 22500 | 22500 | 22550 | 22450 | 214 |
| 273 | 20230627 | 150000 | 2195948800 | 22500 | 22550 | 22550 | 22500 | 170 |
| 274 | 20230627 | 145900 | 2192118700 | 22500 | 22550 | 22550 | 22500 | 296 |
| 275 | 20230627 | 145800 | 2185457000 | 22500 | 22550 | 22550 | 22450 | 214 |
| 276 | 20230627 | 145700 | 2180639800 | 22500 | 22550 | 22600 | 22500 | 120 |
| 277 | 20230627 | 145600 | 2177935100 | 22450 | 22550 | 22600 | 22450 | 249 |
| 278 | 20230627 | 145500 | 2172324300 | 22550 | 22450 | 22600 | 22450 | 251 |
| 279 | 20230627 | 145400 | 2166670050 | 22500 | 22550 | 22600 | 22500 | 186 |
| 280 | 20230627 | 145300 | 2162479150 | 22550 | 22450 | 22550 | 22450 | 374 |
| 281 | 20230627 | 145200 | 2154047700 | 22500 | 22500 | 22550 | 22450 | 345 |
| 282 | 20230627 | 145100 | 2146282450 | 22550 | 22550 | 22550 | 22500 | 188 |
| 283 | 20230627 | 145000 | 2142047750 | 22500 | 22550 | 22550 | 22500 | 200 |
| 284 | 20230627 | 144900 | 2137543750 | 22550 | 22500 | 22550 | 22500 | 755 |
| 285 | 20230627 | 144800 | 2120524400 | 22500 | 22550 | 22550 | 22500 | 151 |
| 286 | 20230627 | 144700 | 2117122800 | 22550 | 22600 | 22600 | 22500 | 240 |
| 287 | 20230627 | 144600 | 2111706750 | 22550 | 22550 | 22550 | 22550 | 129 |
| 288 | 20230627 | 144500 | 2108797800 | 22600 | 22600 | 22600 | 22550 | 103 |
| 289 | 20230627 | 144400 | 2106470050 | 22550 | 22550 | 22600 | 22500 | 156 |
| 290 | 20230627 | 144300 | 2102953750 | 22550 | 22500 | 22600 | 22500 | 810 |
| 291 | 20230627 | 144200 | 2084709600 | 22550 | 22600 | 22600 | 22550 | 186 |
| 292 | 20230627 | 144100 | 2080509300 | 22600 | 22500 | 22600 | 22450 | 390 |
| 293 | 20230627 | 144000 | 2071720350 | 22500 | 22550 | 22550 | 22350 | 752 |
| 294 | 20230627 | 143900 | 2054854350 | 22500 | 22550 | 22550 | 22500 | 208 |
| 295 | 20230627 | 143800 | 2050169400 | 22500 | 22550 | 22550 | 22450 | 207 |
| 296 | 20230627 | 143700 | 2045510900 | 22500 | 22550 | 22550 | 22500 | 132 |
| 297 | 20230627 | 143600 | 2042537300 | 22500 | 22500 | 22550 | 22500 | 157 |
| 298 | 20230627 | 143500 | 2039003300 | 22500 | 22500 | 22500 | 22400 | 1128 |
| 299 | 20230627 | 143400 | 2013715900 | 22450 | 22550 | 22550 | 22450 | 333 |
| 300 | 20230627 | 143300 | 2006222050 | 22500 | 22550 | 22550 | 22500 | 199 |
| 301 | 20230627 | 143200 | 2001740500 | 22550 | 22500 | 22550 | 22500 | 325 |
| 302 | 20230627 | 143100 | 1994425550 | 22450 | 22550 | 22550 | 22400 | 1712 |
| 303 | 20230627 | 143000 | 1955996550 | 22550 | 22600 | 22600 | 22500 | 203 |
| 304 | 20230627 | 142900 | 1951422000 | 22550 | 22550 | 22600 | 22550 | 358 |
| 305 | 20230627 | 142800 | 1943347750 | 22600 | 22550 | 22600 | 22500 | 297 |
| 306 | 20230627 | 142700 | 1936649700 | 22500 | 22500 | 22550 | 22500 | 169 |
| 307 | 20230627 | 142600 | 1932844450 | 22550 | 22600 | 22600 | 22500 | 468 |
| 308 | 20230627 | 142500 | 1922307600 | 22550 | 22550 | 22600 | 22500 | 1282 |
| 309 | 20230627 | 142400 | 1893445400 | 22550 | 22600 | 22600 | 22550 | 186 |
| 310 | 20230627 | 142300 | 1889248500 | 22550 | 22550 | 22600 | 22550 | 235 |
| 311 | 20230627 | 142200 | 1883948150 | 22600 | 22600 | 22600 | 22550 | 242 |
| 312 | 20230627 | 142100 | 1878482250 | 22650 | 22600 | 22650 | 22600 | 204 |
| 313 | 20230627 | 142000 | 1873869250 | 22650 | 22600 | 22650 | 22600 | 191 |
| 314 | 20230627 | 141900 | 1869549050 | 22650 | 22600 | 22700 | 22600 | 167 |
| 315 | 20230627 | 141800 | 1865767000 | 22650 | 22650 | 22700 | 22600 | 116 |
| 316 | 20230627 | 141700 | 1863141100 | 22700 | 22700 | 22700 | 22650 | 1005 |
| 317 | 20230627 | 141600 | 1840342500 | 22750 | 22800 | 22800 | 22700 | 591 |
| 318 | 20230627 | 141500 | 1826896550 | 22750 | 22750 | 22800 | 22700 | 261 |
| 319 | 20230627 | 141400 | 1820959300 | 22750 | 22800 | 22800 | 22750 | 219 |
| 320 | 20230627 | 141300 | 1815972850 | 22800 | 22750 | 22800 | 22700 | 379 |
| 321 | 20230627 | 141200 | 1807352250 | 22750 | 22800 | 22800 | 22700 | 353 |
| 322 | 20230627 | 141100 | 1799325450 | 22800 | 22800 | 22800 | 22750 | 352 |
| 323 | 20230627 | 141000 | 1791301500 | 22800 | 22750 | 22800 | 22750 | 554 |
| 324 | 20230627 | 140900 | 1778676750 | 22750 | 22750 | 22800 | 22750 | 594 |
| 325 | 20230627 | 140800 | 1765140900 | 22750 | 22750 | 22800 | 22700 | 507 |
| 326 | 20230627 | 140700 | 1753604000 | 22750 | 22750 | 22800 | 22700 | 770 |
| 327 | 20230627 | 140600 | 1736069900 | 22750 | 22750 | 22800 | 22700 | 691 |
| 328 | 20230627 | 140500 | 1720337000 | 22750 | 22700 | 22750 | 22700 | 585 |
| 329 | 20230627 | 140400 | 1707031850 | 22750 | 22750 | 22750 | 22700 | 656 |
| 330 | 20230627 | 140300 | 1692113450 | 22750 | 22750 | 22750 | 22700 | 777 |
| 331 | 20230627 | 140200 | 1674442750 | 22750 | 22750 | 22750 | 22700 | 627 |
| 332 | 20230627 | 140100 | 1660181750 | 22750 | 22750 | 22750 | 22700 | 740 |
| 333 | 20230627 | 140000 | 1643357750 | 22750 | 22750 | 22750 | 22700 | 597 |
| 334 | 20230627 | 135900 | 1629783050 | 22700 | 22750 | 22750 | 22700 | 598 |
| 335 | 20230627 | 135800 | 1616182000 | 22700 | 22750 | 22750 | 22700 | 518 |
| 336 | 20230627 | 135700 | 1604404450 | 22750 | 22700 | 22750 | 22650 | 586 |
| 337 | 20230627 | 135600 | 1591095500 | 22700 | 22700 | 22700 | 22650 | 464 |
| 338 | 20230627 | 135500 | 1580565650 | 22700 | 22700 | 22700 | 22650 | 1033 |
| 339 | 20230627 | 135400 | 1557122500 | 22700 | 22650 | 22700 | 22600 | 426 |
| 340 | 20230627 | 135300 | 1547468000 | 22600 | 22600 | 22650 | 22600 | 549 |
| 341 | 20230627 | 135200 | 1535047850 | 22650 | 22600 | 22650 | 22550 | 402 |
| 342 | 20230627 | 135100 | 1525962200 | 22600 | 22550 | 22600 | 22500 | 265 |
| 343 | 20230627 | 135000 | 1519983500 | 22550 | 22550 | 22550 | 22500 | 157 |
| 344 | 20230627 | 134900 | 1516446350 | 22550 | 22550 | 22550 | 22500 | 234 |
| 345 | 20230627 | 134800 | 1511174050 | 22550 | 22600 | 22600 | 22550 | 951 |
| 346 | 20230627 | 134700 | 1489724950 | 22600 | 22600 | 22600 | 22550 | 151 |
| 347 | 20230627 | 134600 | 1486315650 | 22600 | 22600 | 22600 | 22550 | 198 |
| 348 | 20230627 | 134500 | 1481846700 | 22600 | 22600 | 22600 | 22550 | 185 |
| 349 | 20230627 | 134400 | 1477672150 | 22600 | 22600 | 22600 | 22550 | 135 |
| 350 | 20230627 | 134300 | 1474624000 | 22550 | 22600 | 22600 | 22550 | 242 |
| 351 | 20230627 | 134200 | 1469161700 | 22550 | 22550 | 22600 | 22550 | 104 |
| 352 | 20230627 | 134100 | 1466815350 | 22600 | 22550 | 22650 | 22550 | 166 |
| 353 | 20230627 | 134000 | 1463061500 | 22650 | 22650 | 22650 | 22600 | 432 |
| 354 | 20230627 | 133900 | 1453292750 | 22650 | 22650 | 22650 | 22600 | 409 |
| 355 | 20230627 | 133800 | 1444044150 | 22600 | 22700 | 22700 | 22600 | 185 |
| 356 | 20230627 | 133700 | 1439853850 | 22650 | 22700 | 22700 | 22600 | 172 |
| 357 | 20230627 | 133600 | 1435962200 | 22700 | 22650 | 22700 | 22650 | 155 |
| 358 | 20230627 | 133500 | 1432443750 | 22700 | 22700 | 22700 | 22700 | 66 |
| 359 | 20230627 | 133400 | 1430945550 | 22700 | 22700 | 22700 | 22650 | 302 |
| 360 | 20230627 | 133300 | 1424100150 | 22650 | 22700 | 22700 | 22650 | 275 |
| 361 | 20230627 | 133200 | 1417867750 | 22700 | 22650 | 22700 | 22650 | 172 |
| 362 | 20230627 | 133100 | 1413965100 | 22650 | 22700 | 22700 | 22650 | 383 |
| 363 | 20230627 | 133000 | 1405286100 | 22700 | 22700 | 22700 | 22650 | 136 |
| 364 | 20230627 | 132900 | 1402198950 | 22700 | 22650 | 22700 | 22650 | 32 |
| 365 | 20230627 | 132800 | 1401472600 | 22700 | 22700 | 22700 | 22700 | 96 |
| 366 | 20230627 | 132700 | 1399293400 | 22700 | 22700 | 22700 | 22700 | 169 |
| 367 | 20230627 | 132600 | 1395457100 | 22700 | 22700 | 22700 | 22650 | 106 |
| 368 | 20230627 | 132500 | 1393050950 | 22700 | 22700 | 22700 | 22700 | 187 |
| 369 | 20230627 | 132400 | 1388806050 | 22700 | 22700 | 22700 | 22650 | 54 |
| 370 | 20230627 | 132300 | 1387580300 | 22700 | 22700 | 22700 | 22700 | 78 |
| 371 | 20230627 | 132200 | 1385809700 | 22700 | 22700 | 22700 | 22700 | 66 |
| 372 | 20230627 | 132100 | 1384311500 | 22700 | 22700 | 22700 | 22650 | 147 |
| 373 | 20230627 | 132000 | 1380974650 | 22700 | 22700 | 22700 | 22700 | 88 |
| 374 | 20230627 | 131900 | 1378977050 | 22650 | 22700 | 22700 | 22650 | 559 |
| 375 | 20230627 | 131800 | 1366314150 | 22700 | 22750 | 22750 | 22700 | 333 |
| 376 | 20230627 | 131700 | 1358748900 | 22750 | 22700 | 22750 | 22700 | 90 |
| 377 | 20230627 | 131600 | 1356701500 | 22750 | 22750 | 22750 | 22750 | 78 |
| 378 | 20230627 | 131500 | 1354927000 | 22750 | 22750 | 22750 | 22700 | 144 |
| 379 | 20230627 | 131400 | 1351651250 | 22700 | 22750 | 22750 | 22700 | 74 |
| 380 | 20230627 | 131300 | 1349967800 | 22750 | 22700 | 22750 | 22700 | 101 |
| 381 | 20230627 | 131200 | 1347673600 | 22700 | 22700 | 22700 | 22650 | 107 |
| 382 | 20230627 | 131100 | 1345244750 | 22700 | 22700 | 22700 | 22700 | 46 |
| 383 | 20230627 | 131000 | 1344200550 | 22700 | 22700 | 22750 | 22700 | 200 |
| 384 | 20230627 | 130900 | 1339652450 | 22650 | 22700 | 22700 | 22650 | 48 |
| 385 | 20230627 | 130800 | 1338562900 | 22700 | 22700 | 22700 | 22700 | 81 |
| 386 | 20230627 | 130700 | 1336724200 | 22700 | 22700 | 22700 | 22650 | 139 |
| 387 | 20230627 | 130600 | 1333568950 | 22700 | 22700 | 22700 | 22700 | 78 |
| 388 | 20230627 | 130500 | 1331798350 | 22700 | 22700 | 22700 | 22650 | 87 |
| 389 | 20230627 | 130400 | 1329823500 | 22750 | 22700 | 22750 | 22700 | 57 |
| 390 | 20230627 | 130300 | 1328527300 | 22750 | 22700 | 22750 | 22700 | 153 |
| 391 | 20230627 | 130200 | 1325050300 | 22700 | 22650 | 22750 | 22650 | 133 |
| 392 | 20230627 | 130100 | 1322030200 | 22650 | 22650 | 22700 | 22650 | 38 |
| 393 | 20230627 | 130000 | 1321167950 | 22700 | 22650 | 22700 | 22650 | 123 |
| 394 | 20230627 | 125900 | 1318377200 | 22700 | 22650 | 22700 | 22650 | 110 |
| 395 | 20230627 | 125800 | 1315885450 | 22650 | 22650 | 22650 | 22600 | 112 |
| 396 | 20230627 | 125700 | 1313348700 | 22650 | 22700 | 22750 | 22650 | 280 |
| 397 | 20230627 | 125600 | 1306998200 | 22750 | 22750 | 22750 | 22750 | 59 |
| 398 | 20230627 | 125500 | 1305655950 | 22750 | 22700 | 22750 | 22650 | 197 |
| 399 | 20230627 | 125400 | 1301181600 | 22700 | 22750 | 22750 | 22700 | 97 |
| 400 | 20230627 | 125300 | 1298974900 | 22700 | 22650 | 22700 | 22650 | 91 |
| 401 | 20230627 | 125200 | 1296912250 | 22750 | 22700 | 22750 | 22700 | 361 |
| 402 | 20230627 | 125100 | 1288717300 | 22700 | 22700 | 22700 | 22700 | 55 |
| 403 | 20230627 | 125000 | 1287468800 | 22700 | 22650 | 22700 | 22650 | 53 |
| 404 | 20230627 | 124900 | 1286265850 | 22650 | 22700 | 22700 | 22650 | 56 |
| 405 | 20230627 | 124800 | 1284994700 | 22700 | 22650 | 22700 | 22650 | 43 |
| 406 | 20230627 | 124700 | 1284018650 | 22700 | 22700 | 22700 | 22700 | 83 |
| 407 | 20230627 | 124600 | 1282134550 | 22700 | 22700 | 22700 | 22700 | 5 |
| 408 | 20230627 | 124500 | 1282021050 | 22600 | 22650 | 22650 | 22600 | 85 |
| 409 | 20230627 | 124400 | 1280095850 | 22650 | 22650 | 22650 | 22650 | 50 |
| 410 | 20230627 | 124300 | 1278963350 | 22600 | 22650 | 22650 | 22600 | 22 |
| 411 | 20230627 | 124200 | 1278466100 | 22650 | 22650 | 22650 | 22650 | 89 |
| 412 | 20230627 | 124100 | 1276450250 | 22650 | 22650 | 22700 | 22650 | 820 |
| 413 | 20230627 | 124000 | 1257874700 | 22700 | 22700 | 22700 | 22700 | 103 |
| 414 | 20230627 | 123900 | 1255536600 | 22700 | 22650 | 22700 | 22650 | 57 |
| 415 | 20230627 | 123800 | 1254242800 | 22650 | 22650 | 22650 | 22650 | 6 |
| 416 | 20230627 | 123700 | 1254106900 | 22650 | 22650 | 22650 | 22650 | 66 |
| 417 | 20230627 | 123600 | 1252612000 | 22600 | 22650 | 22650 | 22600 | 51 |
| 418 | 20230627 | 123500 | 1251456900 | 22600 | 22600 | 22650 | 22600 | 67 |
| 419 | 20230627 | 123400 | 1249942450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 420 | 20230627 | 123300 | 1249942450 | 22550 | 22600 | 22600 | 22550 | 51 |
| 421 | 20230627 | 123200 | 1248789900 | 22600 | 22600 | 22600 | 22600 | 99 |
| 422 | 20230627 | 123100 | 1246552500 | 22600 | 22650 | 22650 | 22600 | 65 |
| 423 | 20230627 | 123000 | 1245080500 | 22650 | 22650 | 22650 | 22650 | 35 |
| 424 | 20230627 | 122900 | 1244287750 | 22650 | 22600 | 22650 | 22600 | 193 |
| 425 | 20230627 | 122800 | 1239920950 | 22650 | 22650 | 22650 | 22650 | 5 |
| 426 | 20230627 | 122700 | 1239807700 | 22650 | 22600 | 22650 | 22600 | 69 |
| 427 | 20230627 | 122600 | 1238245800 | 22600 | 22600 | 22650 | 22600 | 78 |
| 428 | 20230627 | 122500 | 1236480500 | 22650 | 22650 | 22650 | 22650 | 151 |
| 429 | 20230627 | 122400 | 1233060350 | 22600 | 22600 | 22650 | 22600 | 89 |
| 430 | 20230627 | 122300 | 1231044750 | 22600 | 22650 | 22650 | 22600 | 111 |
| 431 | 20230627 | 122200 | 1228533600 | 22700 | 22700 | 22700 | 22700 | 122 |
| 432 | 20230627 | 122100 | 1225764200 | 22600 | 22650 | 22650 | 22600 | 81 |
| 433 | 20230627 | 122000 | 1223929600 | 22650 | 22650 | 22650 | 22650 | 35 |
| 434 | 20230627 | 121900 | 1223136850 | 22650 | 22600 | 22650 | 22600 | 52 |
| 435 | 20230627 | 121800 | 1221959100 | 22700 | 22650 | 22700 | 22650 | 105 |
| 436 | 20230627 | 121700 | 1219580600 | 22650 | 22650 | 22650 | 22600 | 68 |
| 437 | 20230627 | 121600 | 1218042100 | 22650 | 22650 | 22650 | 22650 | 49 |
| 438 | 20230627 | 121500 | 1216932250 | 22650 | 22650 | 22650 | 22650 | 39 |
| 439 | 20230627 | 121400 | 1216048900 | 22650 | 22600 | 22650 | 22600 | 68 |
| 440 | 20230627 | 121300 | 1214508750 | 22650 | 22650 | 22650 | 22650 | 50 |
| 441 | 20230627 | 121200 | 1213376250 | 22650 | 22600 | 22650 | 22600 | 36 |
| 442 | 20230627 | 121100 | 1212560950 | 22600 | 22650 | 22650 | 22600 | 105 |
| 443 | 20230627 | 121000 | 1210182750 | 22650 | 22650 | 22650 | 22650 | 33 |
| 444 | 20230627 | 120900 | 1209435300 | 22650 | 22600 | 22650 | 22600 | 52 |
| 445 | 20230627 | 120800 | 1208257600 | 22650 | 22650 | 22650 | 22650 | 56 |
| 446 | 20230627 | 120700 | 1206989200 | 22600 | 22650 | 22650 | 22600 | 51 |
| 447 | 20230627 | 120600 | 1205834100 | 22650 | 22650 | 22650 | 22650 | 50 |
| 448 | 20230627 | 120500 | 1204701600 | 22600 | 22600 | 22650 | 22600 | 224 |
| 449 | 20230627 | 120400 | 1199633700 | 22700 | 22700 | 22700 | 22700 | 5 |
| 450 | 20230627 | 120300 | 1199520200 | 22600 | 22600 | 22650 | 22600 | 114 |
| 451 | 20230627 | 120200 | 1196938800 | 22700 | 22600 | 22700 | 22600 | 18 |
| 452 | 20230627 | 120100 | 1196530500 | 22600 | 22700 | 22700 | 22600 | 66 |
| 453 | 20230627 | 120000 | 1195035900 | 22700 | 22650 | 22700 | 22600 | 140 |
| 454 | 20230627 | 115900 | 1191869300 | 22650 | 22650 | 22650 | 22650 | 50 |
| 455 | 20230627 | 115800 | 1190736800 | 22650 | 22650 | 22650 | 22650 | 58 |
| 456 | 20230627 | 115700 | 1189423100 | 22650 | 22650 | 22650 | 22600 | 10 |
| 457 | 20230627 | 115600 | 1189196700 | 22650 | 22650 | 22650 | 22650 | 50 |
| 458 | 20230627 | 115500 | 1188064200 | 22600 | 22600 | 22650 | 22600 | 65 |
| 459 | 20230627 | 115400 | 1186592650 | 22700 | 22700 | 22700 | 22700 | 5 |
| 460 | 20230627 | 115300 | 1186479150 | 22650 | 22600 | 22650 | 22600 | 51 |
| 461 | 20230627 | 115200 | 1185324050 | 22600 | 22600 | 22600 | 22600 | 59 |
| 462 | 20230627 | 115100 | 1183990650 | 22600 | 22600 | 22600 | 22550 | 84 |
| 463 | 20230627 | 115000 | 1182093700 | 22600 | 22600 | 22600 | 22550 | 435 |
| 464 | 20230627 | 114900 | 1172264250 | 22650 | 22650 | 22650 | 22650 | 0 |
| 465 | 20230627 | 114800 | 1172264250 | 22650 | 22650 | 22650 | 22650 | 104 |
| 466 | 20230627 | 114700 | 1169908650 | 22650 | 22650 | 22700 | 22650 | 85 |
| 467 | 20230627 | 114600 | 1167983150 | 22650 | 22650 | 22650 | 22650 | 25 |
| 468 | 20230627 | 114500 | 1167416900 | 22600 | 22650 | 22700 | 22600 | 148 |
| 469 | 20230627 | 114400 | 1164060600 | 22650 | 22700 | 22700 | 22650 | 14 |
| 470 | 20230627 | 114300 | 1163743250 | 22700 | 22650 | 22700 | 22650 | 66 |
| 471 | 20230627 | 114200 | 1162245850 | 22650 | 22650 | 22650 | 22650 | 84 |
| 472 | 20230627 | 114100 | 1160343250 | 22650 | 22650 | 22650 | 22650 | 105 |
| 473 | 20230627 | 114000 | 1157965000 | 22700 | 22700 | 22700 | 22700 | 55 |
| 474 | 20230627 | 113900 | 1156716500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 475 | 20230627 | 113800 | 1156716500 | 22650 | 22650 | 22650 | 22600 | 84 |
| 476 | 20230627 | 113700 | 1154813950 | 22650 | 22650 | 22650 | 22650 | 155 |
| 477 | 20230627 | 113600 | 1151303200 | 22650 | 22650 | 22650 | 22600 | 178 |
| 478 | 20230627 | 113500 | 1147271600 | 22650 | 22650 | 22650 | 22650 | 84 |
| 479 | 20230627 | 113400 | 1145369000 | 22650 | 22650 | 22650 | 22650 | 163 |
| 480 | 20230627 | 113300 | 1141677050 | 22650 | 22650 | 22650 | 22600 | 89 |
| 481 | 20230627 | 113200 | 1139661250 | 22650 | 22650 | 22650 | 22650 | 50 |
| 482 | 20230627 | 113100 | 1138528750 | 22600 | 22600 | 22600 | 22600 | 2 |
| 483 | 20230627 | 113000 | 1138483550 | 22650 | 22650 | 22650 | 22650 | 199 |
| 484 | 20230627 | 112900 | 1133976200 | 22650 | 22600 | 22650 | 22600 | 59 |
| 485 | 20230627 | 112800 | 1132639900 | 22650 | 22650 | 22650 | 22650 | 34 |
| 486 | 20230627 | 112700 | 1131869800 | 22650 | 22650 | 22650 | 22650 | 55 |
| 487 | 20230627 | 112600 | 1130624050 | 22600 | 22600 | 22600 | 22600 | 14 |
| 488 | 20230627 | 112500 | 1130307650 | 22600 | 22600 | 22600 | 22600 | 35 |
| 489 | 20230627 | 112400 | 1129516650 | 22600 | 22700 | 22700 | 22600 | 53 |
| 490 | 20230627 | 112300 | 1128316200 | 22700 | 22650 | 22700 | 22650 | 41 |
| 491 | 20230627 | 112200 | 1127387300 | 22650 | 22650 | 22650 | 22650 | 340 |
| 492 | 20230627 | 112100 | 1119686300 | 22650 | 22650 | 22650 | 22650 | 2 |
| 493 | 20230627 | 112000 | 1119641000 | 22700 | 22700 | 22700 | 22650 | 92 |
| 494 | 20230627 | 111900 | 1117552750 | 22700 | 22650 | 22700 | 22650 | 108 |
| 495 | 20230627 | 111800 | 1115101500 | 22650 | 22700 | 22750 | 22650 | 42 |
| 496 | 20230627 | 111700 | 1114148400 | 22700 | 22750 | 22750 | 22700 | 469 |
| 497 | 20230627 | 111600 | 1103499600 | 22750 | 22750 | 22750 | 22750 | 5 |
| 498 | 20230627 | 111500 | 1103385850 | 22750 | 22750 | 22750 | 22750 | 134 |
| 499 | 20230627 | 111400 | 1100337350 | 22750 | 22750 | 22750 | 22750 | 103 |
| 500 | 20230627 | 111300 | 1097994100 | 22750 | 22750 | 22750 | 22750 | 39 |
| 501 | 20230627 | 111200 | 1097106850 | 22750 | 22700 | 22750 | 22700 | 51 |
| 502 | 20230627 | 111100 | 1095946650 | 22700 | 22750 | 22750 | 22700 | 137 |
| 503 | 20230627 | 111000 | 1092834250 | 22750 | 22750 | 22750 | 22750 | 33 |
| 504 | 20230627 | 110900 | 1092083500 | 22750 | 22750 | 22750 | 22750 | 55 |
| 505 | 20230627 | 110800 | 1090832250 | 22700 | 22750 | 22750 | 22700 | 104 |
| 506 | 20230627 | 110700 | 1088467300 | 22750 | 22800 | 22800 | 22750 | 1026 |
| 507 | 20230627 | 110600 | 1065122300 | 22800 | 22750 | 22800 | 22750 | 554 |
| 508 | 20230627 | 110500 | 1052516050 | 22750 | 22750 | 22750 | 22750 | 20 |
| 509 | 20230627 | 110400 | 1052061050 | 22750 | 22800 | 22800 | 22750 | 1212 |
| 510 | 20230627 | 110300 | 1024476550 | 22800 | 22800 | 22800 | 22800 | 92 |
| 511 | 20230627 | 110200 | 1022378950 | 22800 | 22800 | 22800 | 22800 | 52 |
| 512 | 20230627 | 110100 | 1021193350 | 22800 | 22750 | 22800 | 22750 | 60 |
| 513 | 20230627 | 110000 | 1019825850 | 22750 | 22800 | 22800 | 22750 | 75 |
| 514 | 20230627 | 105900 | 1018116850 | 22750 | 22750 | 22800 | 22750 | 77 |
| 515 | 20230627 | 105800 | 1016362350 | 22800 | 22750 | 22800 | 22750 | 67 |
| 516 | 20230627 | 105700 | 1014835350 | 22800 | 22800 | 22800 | 22800 | 1451 |
| 517 | 20230627 | 105600 | 981752550 | 22800 | 22800 | 22800 | 22750 | 363 |
| 518 | 20230627 | 105500 | 973476750 | 22800 | 22800 | 22800 | 22750 | 331 |
| 519 | 20230627 | 105400 | 965931450 | 22750 | 22800 | 22800 | 22750 | 154 |
| 520 | 20230627 | 105300 | 962420450 | 22800 | 22800 | 22800 | 22750 | 522 |
| 521 | 20230627 | 105200 | 950521750 | 22800 | 22750 | 22800 | 22750 | 360 |
| 522 | 20230627 | 105100 | 942327750 | 22750 | 22750 | 22800 | 22700 | 5498 |
| 523 | 20230627 | 105000 | 817246600 | 22750 | 22750 | 22750 | 22700 | 116 |
| 524 | 20230627 | 104900 | 814608100 | 22750 | 22750 | 22750 | 22750 | 179 |
| 525 | 20230627 | 104800 | 810535850 | 22750 | 22700 | 22750 | 22700 | 1459 |
| 526 | 20230627 | 104700 | 777416250 | 22700 | 22600 | 22700 | 22550 | 683 |
| 527 | 20230627 | 104600 | 761956800 | 22600 | 22650 | 22650 | 22600 | 207 |
| 528 | 20230627 | 104500 | 757268300 | 22650 | 22650 | 22650 | 22650 | 142 |
| 529 | 20230627 | 104400 | 754052000 | 22600 | 22650 | 22650 | 22600 | 604 |
| 530 | 20230627 | 104300 | 740396400 | 22650 | 22650 | 22650 | 22650 | 84 |
| 531 | 20230627 | 104200 | 738493800 | 22650 | 22650 | 22650 | 22650 | 350 |
| 532 | 20230627 | 104100 | 730566300 | 22650 | 22650 | 22650 | 22650 | 107 |
| 533 | 20230627 | 104000 | 728142750 | 22650 | 22650 | 22650 | 22600 | 112 |
| 534 | 20230627 | 103900 | 725606050 | 22600 | 22650 | 22650 | 22600 | 172 |
| 535 | 20230627 | 103800 | 721715850 | 22600 | 22650 | 22650 | 22600 | 354 |
| 536 | 20230627 | 103700 | 713708800 | 22650 | 22650 | 22650 | 22650 | 55 |
| 537 | 20230627 | 103600 | 712463050 | 22650 | 22650 | 22650 | 22650 | 105 |
| 538 | 20230627 | 103500 | 710084800 | 22650 | 22650 | 22650 | 22600 | 444 |
| 539 | 20230627 | 103400 | 700043200 | 22600 | 22600 | 22600 | 22600 | 251 |
| 540 | 20230627 | 103300 | 694370600 | 22600 | 22600 | 22650 | 22600 | 55 |
| 541 | 20230627 | 103200 | 693125100 | 22650 | 22650 | 22650 | 22650 | 5 |
| 542 | 20230627 | 103100 | 693011850 | 22650 | 22600 | 22650 | 22550 | 194 |
| 543 | 20230627 | 103000 | 688625000 | 22600 | 22600 | 22600 | 22550 | 231 |
| 544 | 20230627 | 102900 | 683404900 | 22600 | 22600 | 22600 | 22600 | 60 |
| 545 | 20230627 | 102800 | 682048900 | 22600 | 22600 | 22600 | 22550 | 246 |
| 546 | 20230627 | 102700 | 676489350 | 22600 | 22600 | 22600 | 22600 | 57 |
| 547 | 20230627 | 102600 | 675201150 | 22600 | 22600 | 22600 | 22600 | 125 |
| 548 | 20230627 | 102500 | 672376150 | 22600 | 22600 | 22600 | 22550 | 185 |
| 549 | 20230627 | 102400 | 668195650 | 22600 | 22600 | 22600 | 22600 | 55 |
| 550 | 20230627 | 102300 | 666952650 | 22600 | 22600 | 22600 | 22600 | 188 |
| 551 | 20230627 | 102200 | 662703850 | 22600 | 22600 | 22600 | 22600 | 55 |
| 552 | 20230627 | 102100 | 661460850 | 22600 | 22600 | 22600 | 22550 | 135 |
| 553 | 20230627 | 102000 | 658410050 | 22600 | 22600 | 22650 | 22550 | 207 |
| 554 | 20230627 | 101900 | 653731000 | 22600 | 22650 | 22650 | 22600 | 75 |
| 555 | 20230627 | 101800 | 652033250 | 22650 | 22650 | 22650 | 22600 | 215 |
| 556 | 20230627 | 101700 | 647167050 | 22650 | 22650 | 22650 | 22650 | 104 |
| 557 | 20230627 | 101600 | 644811450 | 22600 | 22600 | 22650 | 22600 | 168 |
| 558 | 20230627 | 101500 | 641013600 | 22600 | 22750 | 22750 | 22550 | 590 |
| 559 | 20230627 | 101400 | 627670000 | 22700 | 22750 | 22750 | 22700 | 65 |
| 560 | 20230627 | 101300 | 626191750 | 22700 | 22700 | 22700 | 22700 | 384 |
| 561 | 20230627 | 101200 | 617474950 | 22650 | 22700 | 22700 | 22650 | 283 |
| 562 | 20230627 | 101100 | 611057550 | 22700 | 22700 | 22700 | 22650 | 304 |
| 563 | 20230627 | 101000 | 604159500 | 22700 | 22600 | 22700 | 22600 | 1599 |
| 564 | 20230627 | 100900 | 567941500 | 22600 | 22600 | 22650 | 22600 | 63 |
| 565 | 20230627 | 100800 | 566514950 | 22650 | 22600 | 22650 | 22600 | 1718 |
| 566 | 20230627 | 100700 | 527687050 | 22600 | 22600 | 22600 | 22600 | 105 |
| 567 | 20230627 | 100600 | 525314050 | 22600 | 22600 | 22600 | 22600 | 269 |
| 568 | 20230627 | 100500 | 519234650 | 22550 | 22450 | 22550 | 22450 | 344 |
| 569 | 20230627 | 100400 | 511482450 | 22450 | 22450 | 22550 | 22450 | 717 |
| 570 | 20230627 | 100300 | 495352350 | 22450 | 22450 | 22500 | 22400 | 360 |
| 571 | 20230627 | 100200 | 487269250 | 22400 | 22450 | 22500 | 22400 | 278 |
| 572 | 20230627 | 100100 | 481025500 | 22500 | 22500 | 22500 | 22500 | 109 |
| 573 | 20230627 | 100000 | 478573000 | 22450 | 22450 | 22450 | 22450 | 136 |
| 574 | 20230627 | 095900 | 475519800 | 22450 | 22500 | 22500 | 22450 | 138 |
| 575 | 20230627 | 095800 | 472419200 | 22450 | 22450 | 22450 | 22450 | 1000 |
| 576 | 20230627 | 095700 | 449969200 | 22450 | 22500 | 22500 | 22450 | 106 |
| 577 | 20230627 | 095600 | 447584250 | 22500 | 22500 | 22500 | 22500 | 8 |
| 578 | 20230627 | 095500 | 447404250 | 22500 | 22500 | 22500 | 22500 | 83 |
| 579 | 20230627 | 095400 | 445536750 | 22500 | 22500 | 22550 | 22500 | 273 |
| 580 | 20230627 | 095300 | 439394000 | 22500 | 22500 | 22500 | 22500 | 674 |
| 581 | 20230627 | 095200 | 424229000 | 22500 | 22500 | 22500 | 22500 | 50 |
| 582 | 20230627 | 095100 | 423104000 | 22500 | 22500 | 22500 | 22500 | 2 |
| 583 | 20230627 | 095000 | 423059000 | 22500 | 22500 | 22500 | 22500 | 139 |
| 584 | 20230627 | 094900 | 419931500 | 22500 | 22500 | 22500 | 22500 | 87 |
| 585 | 20230627 | 094800 | 417974000 | 22500 | 22500 | 22500 | 22500 | 42 |
| 586 | 20230627 | 094700 | 417029000 | 22500 | 22500 | 22500 | 22500 | 55 |
| 587 | 20230627 | 094600 | 415791500 | 22500 | 22550 | 22550 | 22500 | 101 |
| 588 | 20230627 | 094500 | 413516500 | 22500 | 22550 | 22550 | 22500 | 91 |
| 589 | 20230627 | 094400 | 411467750 | 22550 | 22550 | 22550 | 22500 | 69 |
| 590 | 20230627 | 094300 | 409912000 | 22500 | 22500 | 22500 | 22500 | 52 |
| 591 | 20230627 | 094200 | 408742000 | 22500 | 22550 | 22550 | 22500 | 1090 |
| 592 | 20230627 | 094100 | 384214450 | 22550 | 22550 | 22550 | 22500 | 59 |
| 593 | 20230627 | 094000 | 382884200 | 22550 | 22550 | 22550 | 22550 | 40 |
| 594 | 20230627 | 093900 | 381982200 | 22550 | 22550 | 22550 | 22500 | 404 |
| 595 | 20230627 | 093800 | 372886150 | 22550 | 22550 | 22550 | 22550 | 33 |
| 596 | 20230627 | 093700 | 372142000 | 22550 | 22550 | 22600 | 22500 | 93 |
| 597 | 20230627 | 093600 | 370044800 | 22500 | 22550 | 22550 | 22500 | 102 |
| 598 | 20230627 | 093500 | 367747300 | 22550 | 22550 | 22550 | 22550 | 2119 |
| 599 | 20230627 | 093400 | 319963850 | 22600 | 22550 | 22600 | 22550 | 1215 |
| 600 | 20230627 | 093300 | 292565350 | 22550 | 22500 | 22550 | 22500 | 309 |
| 601 | 20230627 | 093200 | 285605900 | 22500 | 22500 | 22550 | 22500 | 407 |
| 602 | 20230627 | 093100 | 276445550 | 22500 | 22450 | 22500 | 22450 | 76 |
| 603 | 20230627 | 093000 | 274735750 | 22500 | 22500 | 22500 | 22500 | 73 |
| 604 | 20230627 | 092900 | 273093250 | 22500 | 22350 | 22500 | 22350 | 5363 |
| 605 | 20230627 | 092800 | 152701600 | 22400 | 22400 | 22400 | 22400 | 167 |
| 606 | 20230627 | 092700 | 148960800 | 22400 | 22350 | 22400 | 22350 | 244 |
| 607 | 20230627 | 092600 | 143495400 | 22400 | 22350 | 22400 | 22350 | 51 |
| 608 | 20230627 | 092500 | 142353950 | 22350 | 22300 | 22350 | 22250 | 421 |
| 609 | 20230627 | 092400 | 132962350 | 22300 | 22250 | 22300 | 22250 | 203 |
| 610 | 20230627 | 092300 | 128445500 | 22250 | 22250 | 22300 | 22250 | 675 |
| 611 | 20230627 | 092200 | 113426450 | 22250 | 22250 | 22250 | 22200 | 64 |
| 612 | 20230627 | 092100 | 112002650 | 22250 | 22250 | 22250 | 22250 | 219 |
| 613 | 20230627 | 092000 | 107129900 | 22200 | 22250 | 22250 | 22200 | 29 |
| 614 | 20230627 | 091900 | 106484850 | 22250 | 22250 | 22250 | 22250 | 104 |
| 615 | 20230627 | 091800 | 104170850 | 22200 | 22200 | 22250 | 22200 | 272 |
| 616 | 20230627 | 091700 | 98119100 | 22200 | 22200 | 22200 | 22200 | 69 |
| 617 | 20230627 | 091600 | 96587300 | 22250 | 22250 | 22250 | 22200 | 176 |
| 618 | 20230627 | 091500 | 92679000 | 22250 | 22250 | 22250 | 22200 | 1021 |
| 619 | 20230627 | 091400 | 69961950 | 22250 | 22250 | 22300 | 22250 | 215 |
| 620 | 20230627 | 091300 | 65177700 | 22250 | 22300 | 22300 | 22250 | 38 |
| 621 | 20230627 | 091200 | 64330500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 622 | 20230627 | 091100 | 64330500 | 22300 | 22250 | 22300 | 22250 | 17 |
| 623 | 20230627 | 091000 | 63951550 | 22300 | 22300 | 22300 | 22250 | 212 |
| 624 | 20230627 | 090900 | 59232800 | 22250 | 22250 | 22250 | 22250 | 54 |
| 625 | 20230627 | 090800 | 58031300 | 22300 | 22350 | 22350 | 22300 | 1006 |
| 626 | 20230627 | 090700 | 35595700 | 22350 | 22350 | 22350 | 22350 | 103 |
| 627 | 20230627 | 090600 | 33293650 | 22350 | 22350 | 22350 | 22350 | 1 |
| 628 | 20230627 | 090500 | 33271300 | 22350 | 22350 | 22350 | 22350 | 125 |
| 629 | 20230627 | 090400 | 30477550 | 22350 | 22300 | 22350 | 22300 | 21 |
| 630 | 20230627 | 090300 | 30008250 | 22400 | 22300 | 22400 | 22300 | 515 |
| 631 | 20230627 | 090200 | 18521800 | 22300 | 22250 | 22300 | 22250 | 55 |
| 632 | 20230627 | 090100 | 17297000 | 22300 | 22350 | 22350 | 22300 | 445 |
| 633 | 20230627 | 090000 | 7366850 | 22350 | 22400 | 22400 | 22350 | 329 |