33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 192700 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 1617 |
| 3 | 20230627 | 192600 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 4 | 20230627 | 192500 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 5 | 20230627 | 192400 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 6 | 20230627 | 192300 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 7 | 20230627 | 192200 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 8 | 20230627 | 192100 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 9 | 20230627 | 192000 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 10 | 20230627 | 191900 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 11 | 20230627 | 191800 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 12 | 20230627 | 191700 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 13 | 20230627 | 191600 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 14 | 20230627 | 191500 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 15 | 20230627 | 191400 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 16 | 20230627 | 191300 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 17 | 20230627 | 191200 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 18 | 20230627 | 191100 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 19 | 20230627 | 191000 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 20 | 20230627 | 190900 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 21 | 20230627 | 190800 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 22 | 20230627 | 190700 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 23 | 20230627 | 190600 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 24 | 20230627 | 190500 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 25 | 20230627 | 190400 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 26 | 20230627 | 190300 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 27 | 20230627 | 190200 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 28 | 20230627 | 190100 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 29 | 20230627 | 190000 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 30 | 20230627 | 185900 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 31 | 20230627 | 185800 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 32 | 20230627 | 185700 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 1617 |
| 33 | 20230627 | 185600 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 34 | 20230627 | 185500 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 35 | 20230627 | 185400 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 36 | 20230627 | 185300 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 37 | 20230627 | 185200 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 38 | 20230627 | 185100 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 39 | 20230627 | 185000 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 40 | 20230627 | 184900 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 41 | 20230627 | 184800 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 42 | 20230627 | 184700 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 43 | 20230627 | 184600 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 44 | 20230627 | 184500 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 45 | 20230627 | 184400 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 46 | 20230627 | 184300 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 47 | 20230627 | 184200 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 48 | 20230627 | 184100 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 49 | 20230627 | 184000 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 50 | 20230627 | 183900 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 51 | 20230627 | 183800 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 52 | 20230627 | 183700 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 53 | 20230627 | 183600 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 54 | 20230627 | 183500 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 55 | 20230627 | 183400 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 56 | 20230627 | 183300 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 57 | 20230627 | 183200 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 58 | 20230627 | 183100 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 59 | 20230627 | 183000 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 60 | 20230627 | 182900 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 61 | 20230627 | 182800 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 62 | 20230627 | 182700 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 1617 |
| 63 | 20230627 | 182600 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 64 | 20230627 | 182500 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 65 | 20230627 | 182400 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 66 | 20230627 | 182300 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 67 | 20230627 | 182200 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 68 | 20230627 | 182100 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 69 | 20230627 | 182000 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 70 | 20230627 | 181900 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 71 | 20230627 | 181800 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 72 | 20230627 | 181700 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 73 | 20230627 | 181600 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 74 | 20230627 | 181500 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 75 | 20230627 | 181400 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 76 | 20230627 | 181300 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 77 | 20230627 | 181200 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 78 | 20230627 | 181100 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 79 | 20230627 | 181000 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 80 | 20230627 | 180900 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 81 | 20230627 | 180800 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 82 | 20230627 | 180700 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 83 | 20230627 | 180600 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 84 | 20230627 | 180500 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 85 | 20230627 | 180400 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 86 | 20230627 | 180300 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 87 | 20230627 | 180200 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 88 | 20230627 | 180100 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 89 | 20230627 | 180000 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 90 | 20230627 | 175900 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 91 | 20230627 | 175800 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 92 | 20230627 | 175700 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 1617 |
| 93 | 20230627 | 175600 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 94 | 20230627 | 175500 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 95 | 20230627 | 175400 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 96 | 20230627 | 175300 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 97 | 20230627 | 175200 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 98 | 20230627 | 175100 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 99 | 20230627 | 175000 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 100 | 20230627 | 174900 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 101 | 20230627 | 174800 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 102 | 20230627 | 174700 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 103 | 20230627 | 174600 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 104 | 20230627 | 174500 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 105 | 20230627 | 174400 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 106 | 20230627 | 174300 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 107 | 20230627 | 174200 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 108 | 20230627 | 174100 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 109 | 20230627 | 174000 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 110 | 20230627 | 173900 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 111 | 20230627 | 173800 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 112 | 20230627 | 173700 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 113 | 20230627 | 173600 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 114 | 20230627 | 173500 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 115 | 20230627 | 173400 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 116 | 20230627 | 173300 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 117 | 20230627 | 173200 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 118 | 20230627 | 173100 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 119 | 20230627 | 173000 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 120 | 20230627 | 172900 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 121 | 20230627 | 172800 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 122 | 20230627 | 172700 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 1617 |
| 123 | 20230627 | 172600 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 124 | 20230627 | 172500 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 125 | 20230627 | 172400 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 126 | 20230627 | 172300 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 127 | 20230627 | 172200 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 128 | 20230627 | 172100 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 129 | 20230627 | 172000 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 130 | 20230627 | 171900 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 131 | 20230627 | 171800 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 132 | 20230627 | 171700 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 133 | 20230627 | 171600 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 134 | 20230627 | 171500 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 135 | 20230627 | 171400 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 136 | 20230627 | 171300 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 137 | 20230627 | 171200 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 138 | 20230627 | 171100 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 139 | 20230627 | 171000 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 140 | 20230627 | 170900 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 141 | 20230627 | 170800 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 142 | 20230627 | 170700 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 143 | 20230627 | 170600 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 144 | 20230627 | 170500 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 145 | 20230627 | 170400 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 146 | 20230627 | 170300 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 147 | 20230627 | 170200 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 148 | 20230627 | 170100 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 149 | 20230627 | 170000 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 150 | 20230627 | 165900 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 151 | 20230627 | 165800 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 152 | 20230627 | 165700 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 1617 |
| 153 | 20230627 | 165600 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 154 | 20230627 | 165500 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 155 | 20230627 | 165400 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 156 | 20230627 | 165300 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 157 | 20230627 | 165200 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 158 | 20230627 | 165100 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 159 | 20230627 | 165000 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 160 | 20230627 | 164900 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 161 | 20230627 | 164800 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 162 | 20230627 | 164700 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 163 | 20230627 | 164600 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 164 | 20230627 | 164500 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 165 | 20230627 | 164400 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 166 | 20230627 | 164300 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 167 | 20230627 | 164200 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 168 | 20230627 | 164100 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 169 | 20230627 | 164000 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 170 | 20230627 | 163900 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 171 | 20230627 | 163800 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 172 | 20230627 | 163700 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 173 | 20230627 | 163600 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 174 | 20230627 | 163500 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 175 | 20230627 | 163400 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 176 | 20230627 | 163300 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 177 | 20230627 | 163200 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 178 | 20230627 | 163100 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 179 | 20230627 | 163000 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 180 | 20230627 | 162900 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 181 | 20230627 | 162800 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 182 | 20230627 | 162700 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 1617 |
| 183 | 20230627 | 162600 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 184 | 20230627 | 162500 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 185 | 20230627 | 162400 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 186 | 20230627 | 162300 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 187 | 20230627 | 162200 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 188 | 20230627 | 162100 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 189 | 20230627 | 162000 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 190 | 20230627 | 161900 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 191 | 20230627 | 161800 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 192 | 20230627 | 161700 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 193 | 20230627 | 161600 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 194 | 20230627 | 161500 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 195 | 20230627 | 161400 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 196 | 20230627 | 161300 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 197 | 20230627 | 161200 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 198 | 20230627 | 161100 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 199 | 20230627 | 161000 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 200 | 20230627 | 160900 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 201 | 20230627 | 160800 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 202 | 20230627 | 160700 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 203 | 20230627 | 160600 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 204 | 20230627 | 160500 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 205 | 20230627 | 160400 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 206 | 20230627 | 160300 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 207 | 20230627 | 160200 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 208 | 20230627 | 160100 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 209 | 20230627 | 160000 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 210 | 20230627 | 155900 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 211 | 20230627 | 155800 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 212 | 20230627 | 155700 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 1617 |
| 213 | 20230627 | 155600 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 214 | 20230627 | 155500 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 215 | 20230627 | 155400 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 216 | 20230627 | 155300 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 217 | 20230627 | 155200 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 218 | 20230627 | 155100 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 219 | 20230627 | 155000 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 220 | 20230627 | 154900 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 221 | 20230627 | 154800 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 222 | 20230627 | 154700 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 223 | 20230627 | 154600 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 224 | 20230627 | 154500 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 225 | 20230627 | 154400 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 226 | 20230627 | 154300 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 227 | 20230627 | 154200 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 228 | 20230627 | 154100 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 229 | 20230627 | 154000 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 230 | 20230627 | 153900 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 231 | 20230627 | 153800 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 232 | 20230627 | 153700 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 233 | 20230627 | 153600 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 234 | 20230627 | 153500 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 235 | 20230627 | 153400 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 236 | 20230627 | 153300 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 237 | 20230627 | 153200 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 238 | 20230627 | 153100 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 239 | 20230627 | 153000 | 2952847850 | 24700 | 24700 | 24700 | 24700 | 1617 |
| 240 | 20230627 | 152900 | 2912907950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 241 | 20230627 | 152800 | 2912907950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 242 | 20230627 | 152700 | 2912907950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 243 | 20230627 | 152600 | 2912907950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 244 | 20230627 | 152500 | 2912907950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 245 | 20230627 | 152400 | 2912907950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 246 | 20230627 | 152300 | 2912907950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 247 | 20230627 | 152200 | 2912907950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 248 | 20230627 | 152100 | 2912907950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 249 | 20230627 | 152000 | 2912907950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 250 | 20230627 | 151900 | 2912907950 | 24650 | 24700 | 24700 | 24650 | 335 |
| 251 | 20230627 | 151800 | 2904641150 | 24700 | 24700 | 24700 | 24650 | 150 |
| 252 | 20230627 | 151700 | 2900938150 | 24700 | 24700 | 24700 | 24700 | 11 |
| 253 | 20230627 | 151600 | 2900666450 | 24700 | 24650 | 24700 | 24650 | 122 |
| 254 | 20230627 | 151500 | 2897658300 | 24650 | 24650 | 24700 | 24650 | 1039 |
| 255 | 20230627 | 151400 | 2872046900 | 24600 | 24600 | 24650 | 24550 | 365 |
| 256 | 20230627 | 151300 | 2863056500 | 24600 | 24500 | 24650 | 24500 | 1031 |
| 257 | 20230627 | 151200 | 2837683950 | 24600 | 24550 | 24600 | 24550 | 896 |
| 258 | 20230627 | 151100 | 2815686850 | 24550 | 24550 | 24600 | 24550 | 121 |
| 259 | 20230627 | 151000 | 2812716250 | 24550 | 24600 | 24600 | 24550 | 262 |
| 260 | 20230627 | 150900 | 2806283450 | 24600 | 24600 | 24600 | 24600 | 18 |
| 261 | 20230627 | 150800 | 2805840650 | 24650 | 24600 | 24700 | 24600 | 1056 |
| 262 | 20230627 | 150700 | 2779789900 | 24550 | 24600 | 24600 | 24550 | 677 |
| 263 | 20230627 | 150600 | 2763169500 | 24550 | 24550 | 24550 | 24550 | 94 |
| 264 | 20230627 | 150500 | 2760861800 | 24550 | 24550 | 24550 | 24550 | 160 |
| 265 | 20230627 | 150400 | 2756933800 | 24550 | 24550 | 24600 | 24550 | 285 |
| 266 | 20230627 | 150300 | 2749931950 | 24600 | 24550 | 24600 | 24550 | 204 |
| 267 | 20230627 | 150200 | 2744917550 | 24550 | 24550 | 24550 | 24550 | 95 |
| 268 | 20230627 | 150100 | 2742585300 | 24550 | 24550 | 24550 | 24550 | 93 |
| 269 | 20230627 | 150000 | 2740302150 | 24550 | 24550 | 24550 | 24550 | 237 |
| 270 | 20230627 | 145900 | 2734483800 | 24600 | 24550 | 24600 | 24550 | 147 |
| 271 | 20230627 | 145800 | 2730874350 | 24600 | 24600 | 24600 | 24600 | 113 |
| 272 | 20230627 | 145700 | 2728094550 | 24600 | 24600 | 24600 | 24600 | 247 |
| 273 | 20230627 | 145600 | 2722018350 | 24600 | 24600 | 24600 | 24600 | 179 |
| 274 | 20230627 | 145500 | 2717614950 | 24600 | 24600 | 24600 | 24600 | 81 |
| 275 | 20230627 | 145400 | 2715622350 | 24650 | 24600 | 24650 | 24600 | 176 |
| 276 | 20230627 | 145300 | 2711292700 | 24600 | 24650 | 24650 | 24600 | 83 |
| 277 | 20230627 | 145200 | 2709250850 | 24600 | 24500 | 24600 | 24500 | 744 |
| 278 | 20230627 | 145100 | 2690962200 | 24550 | 24500 | 24550 | 24500 | 85 |
| 279 | 20230627 | 145000 | 2688879650 | 24500 | 24500 | 24500 | 24500 | 209 |
| 280 | 20230627 | 144900 | 2683759150 | 24550 | 24500 | 24550 | 24500 | 82 |
| 281 | 20230627 | 144800 | 2681749950 | 24500 | 24500 | 24500 | 24450 | 116 |
| 282 | 20230627 | 144700 | 2678908050 | 24500 | 24500 | 24500 | 24500 | 210 |
| 283 | 20230627 | 144600 | 2673763050 | 24550 | 24550 | 24550 | 24500 | 122 |
| 284 | 20230627 | 144500 | 2670773000 | 24500 | 24550 | 24550 | 24500 | 87 |
| 285 | 20230627 | 144400 | 2668641450 | 24500 | 24500 | 24500 | 24500 | 105 |
| 286 | 20230627 | 144300 | 2666068950 | 24550 | 24550 | 24550 | 24500 | 103 |
| 287 | 20230627 | 144200 | 2663544400 | 24500 | 24550 | 24550 | 24500 | 163 |
| 288 | 20230627 | 144100 | 2659547850 | 24550 | 24500 | 24550 | 24500 | 93 |
| 289 | 20230627 | 144000 | 2657269300 | 24550 | 24500 | 24550 | 24500 | 157 |
| 290 | 20230627 | 143900 | 2653420300 | 24500 | 24500 | 24500 | 24500 | 100 |
| 291 | 20230627 | 143800 | 2650970300 | 24550 | 24550 | 24550 | 24550 | 41 |
| 292 | 20230627 | 143700 | 2649963750 | 24600 | 24550 | 24600 | 24550 | 79 |
| 293 | 20230627 | 143600 | 2648024250 | 24500 | 24550 | 24550 | 24500 | 142 |
| 294 | 20230627 | 143500 | 2644538400 | 24550 | 24550 | 24550 | 24550 | 50 |
| 295 | 20230627 | 143400 | 2643310900 | 24550 | 24550 | 24550 | 24550 | 126 |
| 296 | 20230627 | 143300 | 2640217600 | 24550 | 24550 | 24550 | 24500 | 62 |
| 297 | 20230627 | 143200 | 2638695550 | 24550 | 24550 | 24550 | 24550 | 112 |
| 298 | 20230627 | 143100 | 2635945950 | 24550 | 24550 | 24550 | 24500 | 332 |
| 299 | 20230627 | 143000 | 2627799250 | 24500 | 24500 | 24500 | 24500 | 100 |
| 300 | 20230627 | 142900 | 2625349250 | 24550 | 24550 | 24550 | 24500 | 106 |
| 301 | 20230627 | 142800 | 2622751550 | 24550 | 24550 | 24550 | 24550 | 5 |
| 302 | 20230627 | 142700 | 2622628800 | 24550 | 24500 | 24550 | 24500 | 116 |
| 303 | 20230627 | 142600 | 2619785450 | 24500 | 24500 | 24500 | 24500 | 104 |
| 304 | 20230627 | 142500 | 2617237450 | 24500 | 24500 | 24500 | 24500 | 91 |
| 305 | 20230627 | 142400 | 2615007950 | 24550 | 24550 | 24550 | 24500 | 731 |
| 306 | 20230627 | 142300 | 2597097550 | 24550 | 24550 | 24550 | 24500 | 88 |
| 307 | 20230627 | 142200 | 2594941100 | 24550 | 24550 | 24550 | 24500 | 110 |
| 308 | 20230627 | 142100 | 2592245600 | 24550 | 24550 | 24550 | 24550 | 92 |
| 309 | 20230627 | 142000 | 2589987000 | 24550 | 24550 | 24550 | 24550 | 38 |
| 310 | 20230627 | 141900 | 2589054100 | 24550 | 24550 | 24550 | 24500 | 156 |
| 311 | 20230627 | 141800 | 2585228600 | 24550 | 24550 | 24550 | 24500 | 323 |
| 312 | 20230627 | 141700 | 2577313950 | 24550 | 24550 | 24550 | 24550 | 77 |
| 313 | 20230627 | 141600 | 2575423600 | 24550 | 24550 | 24550 | 24550 | 123 |
| 314 | 20230627 | 141500 | 2572403950 | 24500 | 24550 | 24550 | 24500 | 345 |
| 315 | 20230627 | 141400 | 2563938500 | 24600 | 24550 | 24600 | 24550 | 101 |
| 316 | 20230627 | 141300 | 2561458700 | 24550 | 24500 | 24550 | 24500 | 279 |
| 317 | 20230627 | 141200 | 2554614400 | 24500 | 24550 | 24550 | 24500 | 548 |
| 318 | 20230627 | 141100 | 2541188200 | 24550 | 24550 | 24550 | 24500 | 613 |
| 319 | 20230627 | 141000 | 2526143700 | 24550 | 24550 | 24550 | 24550 | 107 |
| 320 | 20230627 | 140900 | 2523516850 | 24550 | 24550 | 24550 | 24550 | 81 |
| 321 | 20230627 | 140800 | 2521528300 | 24550 | 24550 | 24550 | 24550 | 105 |
| 322 | 20230627 | 140700 | 2518950550 | 24550 | 24600 | 24600 | 24550 | 172 |
| 323 | 20230627 | 140600 | 2514723800 | 24600 | 24600 | 24600 | 24600 | 130 |
| 324 | 20230627 | 140500 | 2511525800 | 24600 | 24550 | 24600 | 24550 | 776 |
| 325 | 20230627 | 140400 | 2492440300 | 24550 | 24600 | 24600 | 24550 | 107 |
| 326 | 20230627 | 140300 | 2489813200 | 24600 | 24600 | 24600 | 24550 | 103 |
| 327 | 20230627 | 140200 | 2487283700 | 24550 | 24550 | 24550 | 24550 | 173 |
| 328 | 20230627 | 140100 | 2483036550 | 24550 | 24550 | 24550 | 24550 | 67 |
| 329 | 20230627 | 140000 | 2481391700 | 24550 | 24550 | 24600 | 24550 | 448 |
| 330 | 20230627 | 135900 | 2470393050 | 24550 | 24550 | 24550 | 24550 | 76 |
| 331 | 20230627 | 135800 | 2468527250 | 24600 | 24550 | 24600 | 24550 | 176 |
| 332 | 20230627 | 135700 | 2464206400 | 24550 | 24550 | 24550 | 24550 | 85 |
| 333 | 20230627 | 135600 | 2462119650 | 24550 | 24550 | 24550 | 24550 | 112 |
| 334 | 20230627 | 135500 | 2459370050 | 24550 | 24550 | 24550 | 24550 | 75 |
| 335 | 20230627 | 135400 | 2457528800 | 24550 | 24600 | 24600 | 24550 | 255 |
| 336 | 20230627 | 135300 | 2451268200 | 24600 | 24600 | 24600 | 24550 | 393 |
| 337 | 20230627 | 135200 | 2441609800 | 24550 | 24500 | 24600 | 24500 | 1214 |
| 338 | 20230627 | 135100 | 2411806050 | 24550 | 24550 | 24550 | 24500 | 1310 |
| 339 | 20230627 | 135000 | 2379649450 | 24550 | 24600 | 24600 | 24550 | 109 |
| 340 | 20230627 | 134900 | 2376972900 | 24600 | 24600 | 24600 | 24600 | 354 |
| 341 | 20230627 | 134800 | 2368264500 | 24600 | 24650 | 24650 | 24600 | 574 |
| 342 | 20230627 | 134700 | 2354130700 | 24650 | 24700 | 24700 | 24650 | 118 |
| 343 | 20230627 | 134600 | 2351221900 | 24700 | 24700 | 24700 | 24650 | 1325 |
| 344 | 20230627 | 134500 | 2318499200 | 24700 | 24700 | 24750 | 24700 | 498 |
| 345 | 20230627 | 134400 | 2306197600 | 24700 | 24700 | 24700 | 24700 | 305 |
| 346 | 20230627 | 134300 | 2298664100 | 24700 | 24700 | 24700 | 24700 | 87 |
| 347 | 20230627 | 134200 | 2296515200 | 24700 | 24700 | 24700 | 24700 | 171 |
| 348 | 20230627 | 134100 | 2292291500 | 24700 | 24700 | 24700 | 24700 | 381 |
| 349 | 20230627 | 134000 | 2282880800 | 24700 | 24700 | 24700 | 24700 | 101 |
| 350 | 20230627 | 133900 | 2280386100 | 24700 | 24700 | 24700 | 24700 | 87 |
| 351 | 20230627 | 133800 | 2278237200 | 24700 | 24750 | 24750 | 24700 | 294 |
| 352 | 20230627 | 133700 | 2270975350 | 24750 | 24750 | 24750 | 24750 | 255 |
| 353 | 20230627 | 133600 | 2264664100 | 24750 | 24750 | 24750 | 24750 | 6 |
| 354 | 20230627 | 133500 | 2264515600 | 24750 | 24750 | 24750 | 24750 | 99 |
| 355 | 20230627 | 133400 | 2262065350 | 24750 | 24750 | 24750 | 24750 | 4 |
| 356 | 20230627 | 133300 | 2261966350 | 24800 | 24750 | 24800 | 24750 | 6 |
| 357 | 20230627 | 133200 | 2261817600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 358 | 20230627 | 133100 | 2261817600 | 24800 | 24800 | 24800 | 24800 | 20 |
| 359 | 20230627 | 133000 | 2261321600 | 24750 | 24750 | 24750 | 24750 | 5 |
| 360 | 20230627 | 132900 | 2261197850 | 24800 | 24750 | 24800 | 24750 | 84 |
| 361 | 20230627 | 132800 | 2259116600 | 24750 | 24750 | 24750 | 24750 | 1 |
| 362 | 20230627 | 132700 | 2259091850 | 24800 | 24750 | 24800 | 24750 | 26 |
| 363 | 20230627 | 132600 | 2258447100 | 24800 | 24800 | 24800 | 24800 | 1 |
| 364 | 20230627 | 132500 | 2258422300 | 24800 | 24800 | 24800 | 24800 | 52 |
| 365 | 20230627 | 132400 | 2257132700 | 24800 | 24750 | 24800 | 24750 | 9 |
| 366 | 20230627 | 132300 | 2256909750 | 24800 | 24800 | 24800 | 24800 | 1 |
| 367 | 20230627 | 132200 | 2256884950 | 24750 | 24750 | 24750 | 24750 | 2 |
| 368 | 20230627 | 132100 | 2256835450 | 24700 | 24700 | 24700 | 24700 | 1 |
| 369 | 20230627 | 132000 | 2256810750 | 24700 | 24700 | 24700 | 24700 | 0 |
| 370 | 20230627 | 131900 | 2256810750 | 24700 | 24700 | 24700 | 24700 | 0 |
| 371 | 20230627 | 131800 | 2256810750 | 24700 | 24700 | 24700 | 24700 | 5 |
| 372 | 20230627 | 131700 | 2256687250 | 24750 | 24750 | 24750 | 24750 | 200 |
| 373 | 20230627 | 131600 | 2251737250 | 24800 | 24800 | 24800 | 24800 | 0 |
| 374 | 20230627 | 131500 | 2251737250 | 24800 | 24750 | 24800 | 24750 | 2 |
| 375 | 20230627 | 131400 | 2251687700 | 24750 | 24750 | 24750 | 24750 | 62 |
| 376 | 20230627 | 131300 | 2250153200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 377 | 20230627 | 131200 | 2250153200 | 24750 | 24750 | 24750 | 24750 | 5 |
| 378 | 20230627 | 131100 | 2250029450 | 24750 | 24800 | 24800 | 24750 | 240 |
| 379 | 20230627 | 131000 | 2244087450 | 24750 | 24750 | 24750 | 24750 | 200 |
| 380 | 20230627 | 130900 | 2239137450 | 24750 | 24750 | 24750 | 24750 | 1 |
| 381 | 20230627 | 130800 | 2239112700 | 24800 | 24800 | 24800 | 24800 | 14 |
| 382 | 20230627 | 130700 | 2238765500 | 24800 | 24750 | 24800 | 24750 | 76 |
| 383 | 20230627 | 130600 | 2236882750 | 24750 | 24750 | 24750 | 24750 | 307 |
| 384 | 20230627 | 130500 | 2229284500 | 24750 | 24800 | 24800 | 24750 | 3 |
| 385 | 20230627 | 130400 | 2229210200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 386 | 20230627 | 130300 | 2229210200 | 24800 | 24750 | 24800 | 24750 | 11 |
| 387 | 20230627 | 130200 | 2228937450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 388 | 20230627 | 130100 | 2228937450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 389 | 20230627 | 130000 | 2228937450 | 24750 | 24750 | 24750 | 24750 | 5 |
| 390 | 20230627 | 125900 | 2228813700 | 24800 | 24800 | 24800 | 24800 | 20 |
| 391 | 20230627 | 125800 | 2228317700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 392 | 20230627 | 125700 | 2228317700 | 24750 | 24750 | 24750 | 24750 | 1 |
| 393 | 20230627 | 125600 | 2228292950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 394 | 20230627 | 125500 | 2228292950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 395 | 20230627 | 125400 | 2228292950 | 24750 | 24750 | 24750 | 24750 | 5 |
| 396 | 20230627 | 125300 | 2228169200 | 24800 | 24800 | 24800 | 24800 | 10 |
| 397 | 20230627 | 125200 | 2227921200 | 24800 | 24800 | 24800 | 24800 | 61 |
| 398 | 20230627 | 125100 | 2226408400 | 24800 | 24750 | 24800 | 24750 | 5 |
| 399 | 20230627 | 125000 | 2226284450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 400 | 20230627 | 124900 | 2226284450 | 24750 | 24750 | 24750 | 24750 | 102 |
| 401 | 20230627 | 124800 | 2223759950 | 24750 | 24800 | 24800 | 24750 | 45 |
| 402 | 20230627 | 124700 | 2222644200 | 24800 | 24800 | 24800 | 24750 | 20 |
| 403 | 20230627 | 124600 | 2222148600 | 24750 | 24750 | 24750 | 24750 | 30 |
| 404 | 20230627 | 124500 | 2221406100 | 24800 | 24750 | 24800 | 24750 | 10 |
| 405 | 20230627 | 124400 | 2221158400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 406 | 20230627 | 124300 | 2221158400 | 24750 | 24750 | 24750 | 24750 | 190 |
| 407 | 20230627 | 124200 | 2216455900 | 24750 | 24750 | 24750 | 24700 | 260 |
| 408 | 20230627 | 124100 | 2210021150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 409 | 20230627 | 124000 | 2210021150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 410 | 20230627 | 123900 | 2210021150 | 24750 | 24700 | 24750 | 24700 | 4 |
| 411 | 20230627 | 123800 | 2209922250 | 24700 | 24700 | 24700 | 24700 | 182 |
| 412 | 20230627 | 123700 | 2205426850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 413 | 20230627 | 123600 | 2205426850 | 24700 | 24700 | 24700 | 24700 | 146 |
| 414 | 20230627 | 123500 | 2201820650 | 24700 | 24700 | 24700 | 24700 | 0 |
| 415 | 20230627 | 123400 | 2201820650 | 24700 | 24700 | 24700 | 24700 | 0 |
| 416 | 20230627 | 123300 | 2201820650 | 24700 | 24700 | 24700 | 24700 | 7 |
| 417 | 20230627 | 123200 | 2201647750 | 24750 | 24750 | 24750 | 24750 | 3 |
| 418 | 20230627 | 123100 | 2201573500 | 24700 | 24700 | 24700 | 24700 | 28 |
| 419 | 20230627 | 123000 | 2200881900 | 24700 | 24700 | 24700 | 24700 | 5 |
| 420 | 20230627 | 122900 | 2200758400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 421 | 20230627 | 122800 | 2200758400 | 24700 | 24700 | 24700 | 24700 | 354 |
| 422 | 20230627 | 122700 | 2192014600 | 24700 | 24650 | 24700 | 24650 | 23 |
| 423 | 20230627 | 122600 | 2191446650 | 24700 | 24700 | 24700 | 24700 | 0 |
| 424 | 20230627 | 122500 | 2191446650 | 24700 | 24650 | 24700 | 24650 | 2 |
| 425 | 20230627 | 122400 | 2191397300 | 24650 | 24650 | 24650 | 24650 | 12 |
| 426 | 20230627 | 122300 | 2191101500 | 24700 | 24700 | 24700 | 24700 | 10 |
| 427 | 20230627 | 122200 | 2190854500 | 24700 | 24700 | 24700 | 24700 | 1 |
| 428 | 20230627 | 122100 | 2190829800 | 24650 | 24650 | 24650 | 24650 | 10 |
| 429 | 20230627 | 122000 | 2190583300 | 24700 | 24700 | 24700 | 24700 | 1 |
| 430 | 20230627 | 121900 | 2190558600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 431 | 20230627 | 121800 | 2190558600 | 24700 | 24650 | 24700 | 24650 | 43 |
| 432 | 20230627 | 121700 | 2189498500 | 24700 | 24700 | 24700 | 24700 | 3 |
| 433 | 20230627 | 121600 | 2189424400 | 24700 | 24700 | 24700 | 24700 | 609 |
| 434 | 20230627 | 121500 | 2174382100 | 24700 | 24700 | 24700 | 24700 | 53 |
| 435 | 20230627 | 121400 | 2173073000 | 24700 | 24700 | 24700 | 24700 | 7 |
| 436 | 20230627 | 121300 | 2172900100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 437 | 20230627 | 121200 | 2172900100 | 24700 | 24750 | 24750 | 24700 | 24 |
| 438 | 20230627 | 121100 | 2172306300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 439 | 20230627 | 121000 | 2172306300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 440 | 20230627 | 120900 | 2172306300 | 24700 | 24700 | 24700 | 24700 | 3 |
| 441 | 20230627 | 120800 | 2172232200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 442 | 20230627 | 120700 | 2172232200 | 24750 | 24750 | 24750 | 24750 | 10 |
| 443 | 20230627 | 120600 | 2171984700 | 24800 | 24800 | 24800 | 24700 | 75 |
| 444 | 20230627 | 120500 | 2170125200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 445 | 20230627 | 120400 | 2170125200 | 24800 | 24700 | 24800 | 24700 | 5 |
| 446 | 20230627 | 120300 | 2170001600 | 24700 | 24700 | 24700 | 24700 | 3 |
| 447 | 20230627 | 120200 | 2169927500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 448 | 20230627 | 120100 | 2169927500 | 24800 | 24800 | 24800 | 24800 | 14 |
| 449 | 20230627 | 120000 | 2169580300 | 24750 | 24700 | 24750 | 24700 | 6 |
| 450 | 20230627 | 115900 | 2169432050 | 24800 | 24800 | 24800 | 24800 | 80 |
| 451 | 20230627 | 115800 | 2167448050 | 24750 | 24750 | 24750 | 24750 | 30 |
| 452 | 20230627 | 115700 | 2166705550 | 24750 | 24700 | 24750 | 24700 | 125 |
| 453 | 20230627 | 115600 | 2163612000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 454 | 20230627 | 115500 | 2163612000 | 24750 | 24700 | 24750 | 24700 | 224 |
| 455 | 20230627 | 115400 | 2158078200 | 24700 | 24700 | 24700 | 24700 | 5 |
| 456 | 20230627 | 115300 | 2157954700 | 24700 | 24700 | 24700 | 24700 | 50 |
| 457 | 20230627 | 115200 | 2156719700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 458 | 20230627 | 115100 | 2156719700 | 24700 | 24700 | 24700 | 24700 | 54 |
| 459 | 20230627 | 115000 | 2155385900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 460 | 20230627 | 114900 | 2155385900 | 24700 | 24700 | 24700 | 24700 | 1 |
| 461 | 20230627 | 114800 | 2155361200 | 24650 | 24650 | 24650 | 24650 | 15 |
| 462 | 20230627 | 114700 | 2154991450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 463 | 20230627 | 114600 | 2154991450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 464 | 20230627 | 114500 | 2154991450 | 24650 | 24650 | 24650 | 24650 | 4 |
| 465 | 20230627 | 114400 | 2154892850 | 24650 | 24650 | 24650 | 24650 | 0 |
| 466 | 20230627 | 114300 | 2154892850 | 24650 | 24650 | 24650 | 24650 | 0 |
| 467 | 20230627 | 114200 | 2154892850 | 24650 | 24700 | 24700 | 24650 | 5 |
| 468 | 20230627 | 114100 | 2154769550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 469 | 20230627 | 114000 | 2154769550 | 24650 | 24650 | 24650 | 24650 | 20 |
| 470 | 20230627 | 113900 | 2154276550 | 24650 | 24750 | 24750 | 24650 | 14 |
| 471 | 20230627 | 113800 | 2153930450 | 24750 | 24750 | 24750 | 24750 | 3 |
| 472 | 20230627 | 113700 | 2153856200 | 24700 | 24700 | 24700 | 24700 | 229 |
| 473 | 20230627 | 113600 | 2148199900 | 24700 | 24650 | 24700 | 24650 | 114 |
| 474 | 20230627 | 113500 | 2145384800 | 24650 | 24650 | 24650 | 24650 | 240 |
| 475 | 20230627 | 113400 | 2139468800 | 24650 | 24650 | 24650 | 24650 | 0 |
| 476 | 20230627 | 113300 | 2139468800 | 24650 | 24650 | 24650 | 24650 | 4 |
| 477 | 20230627 | 113200 | 2139370200 | 24700 | 24700 | 24700 | 24700 | 361 |
| 478 | 20230627 | 113100 | 2130453500 | 24750 | 24750 | 24750 | 24750 | 104 |
| 479 | 20230627 | 113000 | 2127879500 | 24750 | 24700 | 24750 | 24700 | 143 |
| 480 | 20230627 | 112900 | 2124343550 | 24700 | 24700 | 24700 | 24700 | 5 |
| 481 | 20230627 | 112800 | 2124220050 | 24700 | 24700 | 24700 | 24700 | 143 |
| 482 | 20230627 | 112700 | 2120687950 | 24700 | 24650 | 24750 | 24650 | 7 |
| 483 | 20230627 | 112600 | 2120515200 | 24750 | 24750 | 24750 | 24750 | 20 |
| 484 | 20230627 | 112500 | 2120020200 | 24650 | 24650 | 24650 | 24650 | 100 |
| 485 | 20230627 | 112400 | 2117555200 | 24650 | 24650 | 24650 | 24650 | 5 |
| 486 | 20230627 | 112300 | 2117431950 | 24750 | 24750 | 24750 | 24750 | 20 |
| 487 | 20230627 | 112200 | 2116936950 | 24700 | 24700 | 24700 | 24700 | 67 |
| 488 | 20230627 | 112100 | 2115282050 | 24750 | 24700 | 24750 | 24700 | 8 |
| 489 | 20230627 | 112000 | 2115084250 | 24700 | 24750 | 24750 | 24700 | 120 |
| 490 | 20230627 | 111900 | 2112115250 | 24750 | 24750 | 24750 | 24750 | 182 |
| 491 | 20230627 | 111800 | 2107610750 | 24750 | 24750 | 24750 | 24700 | 224 |
| 492 | 20230627 | 111700 | 2102067000 | 24750 | 24750 | 24750 | 24750 | 10 |
| 493 | 20230627 | 111600 | 2101819500 | 24750 | 24750 | 24750 | 24750 | 1 |
| 494 | 20230627 | 111500 | 2101794750 | 24650 | 24700 | 24700 | 24650 | 78 |
| 495 | 20230627 | 111400 | 2099868350 | 24700 | 24700 | 24700 | 24700 | 1 |
| 496 | 20230627 | 111300 | 2099843650 | 24700 | 24700 | 24700 | 24700 | 112 |
| 497 | 20230627 | 111200 | 2097077250 | 24750 | 24750 | 24750 | 24700 | 30 |
| 498 | 20230627 | 111100 | 2096335000 | 24750 | 24700 | 24750 | 24700 | 2 |
| 499 | 20230627 | 111000 | 2096285550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 500 | 20230627 | 110900 | 2096285550 | 24650 | 24700 | 24700 | 24650 | 184 |
| 501 | 20230627 | 110800 | 2091749900 | 24750 | 24750 | 24750 | 24750 | 5 |
| 502 | 20230627 | 110700 | 2091626150 | 24700 | 24700 | 24700 | 24700 | 84 |
| 503 | 20230627 | 110600 | 2089551350 | 24700 | 24800 | 24800 | 24700 | 10 |
| 504 | 20230627 | 110500 | 2089303850 | 24700 | 24700 | 24700 | 24700 | 22 |
| 505 | 20230627 | 110400 | 2088760450 | 24750 | 24750 | 24750 | 24750 | 80 |
| 506 | 20230627 | 110300 | 2086780450 | 24700 | 24750 | 24750 | 24700 | 118 |
| 507 | 20230627 | 110200 | 2083860000 | 24750 | 24750 | 24750 | 24750 | 8 |
| 508 | 20230627 | 110100 | 2083662000 | 24750 | 24700 | 24750 | 24700 | 113 |
| 509 | 20230627 | 110000 | 2080869900 | 24700 | 24750 | 24750 | 24700 | 10 |
| 510 | 20230627 | 105900 | 2080622650 | 24750 | 24750 | 24750 | 24750 | 15 |
| 511 | 20230627 | 105800 | 2080251400 | 24750 | 24700 | 24750 | 24650 | 566 |
| 512 | 20230627 | 105700 | 2066271800 | 24650 | 24650 | 24700 | 24650 | 187 |
| 513 | 20230627 | 105600 | 2061662200 | 24700 | 24650 | 24700 | 24650 | 190 |
| 514 | 20230627 | 105500 | 2056977200 | 24650 | 24650 | 24650 | 24650 | 443 |
| 515 | 20230627 | 105400 | 2046057250 | 24650 | 24700 | 24700 | 24650 | 250 |
| 516 | 20230627 | 105300 | 2039894050 | 24700 | 24650 | 24700 | 24650 | 191 |
| 517 | 20230627 | 105200 | 2035185750 | 24650 | 24650 | 24650 | 24650 | 246 |
| 518 | 20230627 | 105100 | 2029121850 | 24650 | 24550 | 24650 | 24550 | 260 |
| 519 | 20230627 | 105000 | 2022717900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 520 | 20230627 | 104900 | 2022717900 | 24500 | 24500 | 24500 | 24500 | 10 |
| 521 | 20230627 | 104800 | 2022472900 | 24500 | 24500 | 24600 | 24500 | 915 |
| 522 | 20230627 | 104700 | 2000053750 | 24500 | 24500 | 24500 | 24500 | 109 |
| 523 | 20230627 | 104600 | 1997383250 | 24450 | 24450 | 24450 | 24350 | 777 |
| 524 | 20230627 | 104500 | 1978403600 | 24450 | 24300 | 24450 | 24300 | 945 |
| 525 | 20230627 | 104400 | 1955360050 | 24400 | 24350 | 24400 | 24250 | 2770 |
| 526 | 20230627 | 104300 | 1888014350 | 24300 | 24350 | 24400 | 24300 | 2115 |
| 527 | 20230627 | 104200 | 1836552250 | 24350 | 24400 | 24400 | 24300 | 1947 |
| 528 | 20230627 | 104100 | 1789143150 | 24400 | 24400 | 24450 | 24400 | 7438 |
| 529 | 20230627 | 104000 | 1607649950 | 24450 | 24450 | 24450 | 24450 | 20 |
| 530 | 20230627 | 103900 | 1607160950 | 24450 | 24400 | 24450 | 24400 | 643 |
| 531 | 20230627 | 103800 | 1591441750 | 24450 | 24450 | 24450 | 24450 | 2998 |
| 532 | 20230627 | 103700 | 1518140650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 533 | 20230627 | 103600 | 1518140650 | 24500 | 24450 | 24500 | 24450 | 12 |
| 534 | 20230627 | 103500 | 1517847000 | 24500 | 24500 | 24500 | 24500 | 8 |
| 535 | 20230627 | 103400 | 1517651000 | 24450 | 24500 | 24500 | 24450 | 2410 |
| 536 | 20230627 | 103300 | 1458656900 | 24500 | 24550 | 24550 | 24500 | 1418 |
| 537 | 20230627 | 103200 | 1423875250 | 24500 | 24500 | 24500 | 24500 | 538 |
| 538 | 20230627 | 103100 | 1410694250 | 24500 | 24550 | 24550 | 24500 | 4 |
| 539 | 20230627 | 103000 | 1410596100 | 24550 | 24550 | 24550 | 24500 | 471 |
| 540 | 20230627 | 102900 | 1399034550 | 24550 | 24550 | 24600 | 24550 | 536 |
| 541 | 20230627 | 102800 | 1385875700 | 24600 | 24650 | 24650 | 24600 | 6 |
| 542 | 20230627 | 102700 | 1385727850 | 24550 | 24600 | 24600 | 24550 | 1105 |
| 543 | 20230627 | 102600 | 1358550100 | 24650 | 24650 | 24650 | 24650 | 1 |
| 544 | 20230627 | 102500 | 1358525450 | 24600 | 24600 | 24600 | 24600 | 235 |
| 545 | 20230627 | 102400 | 1352744450 | 24600 | 24600 | 24600 | 24600 | 135 |
| 546 | 20230627 | 102300 | 1349423450 | 24600 | 24600 | 24600 | 24600 | 1 |
| 547 | 20230627 | 102200 | 1349398850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 548 | 20230627 | 102100 | 1349398850 | 24600 | 24600 | 24600 | 24600 | 375 |
| 549 | 20230627 | 102000 | 1340173850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 550 | 20230627 | 101900 | 1340173850 | 24600 | 24650 | 24650 | 24600 | 32 |
| 551 | 20230627 | 101800 | 1339385100 | 24600 | 24600 | 24600 | 24600 | 5 |
| 552 | 20230627 | 101700 | 1339262100 | 24600 | 24650 | 24650 | 24600 | 11 |
| 553 | 20230627 | 101600 | 1338991150 | 24650 | 24650 | 24650 | 24650 | 24 |
| 554 | 20230627 | 101500 | 1338399550 | 24700 | 24600 | 24700 | 24600 | 197 |
| 555 | 20230627 | 101400 | 1333548500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 556 | 20230627 | 101300 | 1333548500 | 24600 | 24600 | 24600 | 24600 | 9 |
| 557 | 20230627 | 101200 | 1333327100 | 24600 | 24600 | 24600 | 24600 | 13 |
| 558 | 20230627 | 101100 | 1333007300 | 24600 | 24600 | 24600 | 24600 | 100 |
| 559 | 20230627 | 101000 | 1330547300 | 24550 | 24550 | 24550 | 24550 | 59 |
| 560 | 20230627 | 100900 | 1329098850 | 24550 | 24550 | 24550 | 24550 | 5 |
| 561 | 20230627 | 100800 | 1328976100 | 24500 | 24600 | 24650 | 24500 | 2556 |
| 562 | 20230627 | 100700 | 1266253700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 563 | 20230627 | 100600 | 1266253700 | 24550 | 24550 | 24550 | 24550 | 10 |
| 564 | 20230627 | 100500 | 1266008200 | 24550 | 24550 | 24550 | 24550 | 1 |
| 565 | 20230627 | 100400 | 1265983650 | 24550 | 24550 | 24600 | 24550 | 317 |
| 566 | 20230627 | 100300 | 1258200350 | 24550 | 24550 | 24550 | 24500 | 5592 |
| 567 | 20230627 | 100200 | 1121153200 | 24600 | 24550 | 24600 | 24550 | 261 |
| 568 | 20230627 | 100100 | 1114737650 | 24600 | 24600 | 24600 | 24600 | 1 |
| 569 | 20230627 | 100000 | 1114713050 | 24550 | 24600 | 24600 | 24550 | 7 |
| 570 | 20230627 | 095900 | 1114541150 | 24550 | 24550 | 24550 | 24550 | 181 |
| 571 | 20230627 | 095800 | 1110097600 | 24550 | 24550 | 24550 | 24550 | 190 |
| 572 | 20230627 | 095700 | 1105433100 | 24600 | 24600 | 24600 | 24550 | 84 |
| 573 | 20230627 | 095600 | 1103369700 | 24600 | 24550 | 24600 | 24550 | 4978 |
| 574 | 20230627 | 095500 | 981151950 | 24550 | 24650 | 24650 | 24550 | 561 |
| 575 | 20230627 | 095400 | 967350600 | 24700 | 24650 | 24700 | 24600 | 607 |
| 576 | 20230627 | 095300 | 952386250 | 24650 | 24650 | 24650 | 24650 | 18 |
| 577 | 20230627 | 095200 | 951942550 | 24650 | 24600 | 24650 | 24600 | 1318 |
| 578 | 20230627 | 095100 | 919519700 | 24650 | 24600 | 24650 | 24600 | 103 |
| 579 | 20230627 | 095000 | 916980800 | 24650 | 24700 | 24700 | 24600 | 1151 |
| 580 | 20230627 | 094900 | 888608250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 581 | 20230627 | 094800 | 888608250 | 24750 | 24850 | 24850 | 24700 | 19 |
| 582 | 20230627 | 094700 | 888137250 | 24800 | 24750 | 24800 | 24750 | 117 |
| 583 | 20230627 | 094600 | 885236100 | 24750 | 24750 | 24750 | 24750 | 5 |
| 584 | 20230627 | 094500 | 885112350 | 24750 | 24650 | 24750 | 24650 | 357 |
| 585 | 20230627 | 094400 | 876277250 | 24600 | 24650 | 24700 | 24600 | 1208 |
| 586 | 20230627 | 094300 | 846531150 | 24650 | 24750 | 24750 | 24650 | 3036 |
| 587 | 20230627 | 094200 | 771518650 | 24750 | 24750 | 24800 | 24750 | 31 |
| 588 | 20230627 | 094100 | 770750100 | 24800 | 24800 | 24800 | 24800 | 50 |
| 589 | 20230627 | 094000 | 769510100 | 24750 | 24850 | 24850 | 24750 | 2235 |
| 590 | 20230627 | 093900 | 714132250 | 24850 | 24850 | 24850 | 24800 | 1206 |
| 591 | 20230627 | 093800 | 684163400 | 24900 | 24900 | 24900 | 24900 | 16 |
| 592 | 20230627 | 093700 | 683765000 | 24850 | 24950 | 24950 | 24850 | 67 |
| 593 | 20230627 | 093600 | 682099450 | 24950 | 24950 | 24950 | 24850 | 512 |
| 594 | 20230627 | 093500 | 669360850 | 24950 | 24950 | 24950 | 24950 | 24 |
| 595 | 20230627 | 093400 | 668762050 | 24950 | 24950 | 24950 | 24950 | 149 |
| 596 | 20230627 | 093300 | 665044500 | 24950 | 24900 | 24950 | 24850 | 17 |
| 597 | 20230627 | 093200 | 664620750 | 24950 | 24850 | 24950 | 24800 | 192 |
| 598 | 20230627 | 093100 | 659840150 | 24850 | 24750 | 24850 | 24750 | 60 |
| 599 | 20230627 | 093000 | 658349250 | 24750 | 24750 | 24750 | 24750 | 212 |
| 600 | 20230627 | 092900 | 653102250 | 24750 | 24850 | 24950 | 24750 | 1915 |
| 601 | 20230627 | 092800 | 605599300 | 24800 | 24850 | 24850 | 24800 | 817 |
| 602 | 20230627 | 092700 | 585310500 | 24850 | 24900 | 24900 | 24850 | 47 |
| 603 | 20230627 | 092600 | 584142500 | 24900 | 24850 | 24900 | 24850 | 23 |
| 604 | 20230627 | 092500 | 583570050 | 24850 | 24800 | 24850 | 24800 | 399 |
| 605 | 20230627 | 092400 | 573657850 | 24800 | 24850 | 24850 | 24800 | 764 |
| 606 | 20230627 | 092300 | 554708850 | 24850 | 24900 | 24900 | 24850 | 752 |
| 607 | 20230627 | 092200 | 535992950 | 24950 | 24850 | 24950 | 24800 | 81 |
| 608 | 20230627 | 092100 | 533976900 | 24800 | 24800 | 24800 | 24800 | 67 |
| 609 | 20230627 | 092000 | 532315300 | 24800 | 24750 | 24800 | 24750 | 1040 |
| 610 | 20230627 | 091900 | 506568150 | 24800 | 24900 | 24900 | 24750 | 1360 |
| 611 | 20230627 | 091800 | 472864600 | 24950 | 24800 | 24950 | 24750 | 677 |
| 612 | 20230627 | 091700 | 456076000 | 24750 | 24800 | 24800 | 24750 | 158 |
| 613 | 20230627 | 091600 | 452159100 | 24900 | 24900 | 24900 | 24850 | 809 |
| 614 | 20230627 | 091500 | 432047900 | 24900 | 24950 | 24950 | 24900 | 484 |
| 615 | 20230627 | 091400 | 419995750 | 25050 | 25050 | 25050 | 25050 | 624 |
| 616 | 20230627 | 091300 | 404364550 | 25050 | 25050 | 25050 | 25050 | 97 |
| 617 | 20230627 | 091200 | 401934700 | 25050 | 24900 | 25150 | 24900 | 816 |
| 618 | 20230627 | 091100 | 381552150 | 24950 | 24950 | 25000 | 24900 | 668 |
| 619 | 20230627 | 091000 | 364906350 | 25050 | 24800 | 25050 | 24750 | 2395 |
| 620 | 20230627 | 090900 | 305400400 | 24800 | 24850 | 24850 | 24800 | 2614 |
| 621 | 20230627 | 090800 | 240535650 | 24850 | 24850 | 24900 | 24850 | 273 |
| 622 | 20230627 | 090700 | 233746600 | 24850 | 25050 | 25050 | 24850 | 1306 |
| 623 | 20230627 | 090600 | 201229050 | 25000 | 25000 | 25000 | 25000 | 15 |
| 624 | 20230627 | 090500 | 200854050 | 24900 | 24900 | 24900 | 24900 | 629 |
| 625 | 20230627 | 090400 | 185191950 | 24900 | 24950 | 24950 | 24900 | 801 |
| 626 | 20230627 | 090300 | 165246050 | 24900 | 25050 | 25050 | 24900 | 2092 |
| 627 | 20230627 | 090200 | 112982500 | 25050 | 25150 | 25150 | 25050 | 269 |
| 628 | 20230627 | 090100 | 106231050 | 25350 | 25200 | 25400 | 25200 | 1686 |
| 629 | 20230627 | 090000 | 63630950 | 25100 | 25000 | 25300 | 25000 | 2482 |