32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 185900 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 8511 |
| 3 | 20230627 | 185800 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 4 | 20230627 | 185700 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 5 | 20230627 | 185600 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 6 | 20230627 | 185500 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 7 | 20230627 | 185400 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 8 | 20230627 | 185300 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 9 | 20230627 | 185200 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 10 | 20230627 | 185100 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 11 | 20230627 | 185000 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 12 | 20230627 | 184900 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 13 | 20230627 | 184800 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 14 | 20230627 | 184700 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 15 | 20230627 | 184600 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 16 | 20230627 | 184500 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 17 | 20230627 | 184400 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 18 | 20230627 | 184300 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 19 | 20230627 | 184200 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 20 | 20230627 | 184100 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 21 | 20230627 | 184000 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 22 | 20230627 | 183900 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 23 | 20230627 | 183800 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 24 | 20230627 | 183700 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 25 | 20230627 | 183600 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 26 | 20230627 | 183500 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 27 | 20230627 | 183400 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 28 | 20230627 | 183300 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 29 | 20230627 | 183200 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 30 | 20230627 | 183100 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 31 | 20230627 | 183000 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 32 | 20230627 | 182900 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 8511 |
| 33 | 20230627 | 182800 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 34 | 20230627 | 182700 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 35 | 20230627 | 182600 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 36 | 20230627 | 182500 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 37 | 20230627 | 182400 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 38 | 20230627 | 182300 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 39 | 20230627 | 182200 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 40 | 20230627 | 182100 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 41 | 20230627 | 182000 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 42 | 20230627 | 181900 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 43 | 20230627 | 181800 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 44 | 20230627 | 181700 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 45 | 20230627 | 181600 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 46 | 20230627 | 181500 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 47 | 20230627 | 181400 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 48 | 20230627 | 181300 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 49 | 20230627 | 181200 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 50 | 20230627 | 181100 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 51 | 20230627 | 181000 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 52 | 20230627 | 180900 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 53 | 20230627 | 180800 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 54 | 20230627 | 180700 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 55 | 20230627 | 180600 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 56 | 20230627 | 180500 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 57 | 20230627 | 180400 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 58 | 20230627 | 180300 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 59 | 20230627 | 180200 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 60 | 20230627 | 180100 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 61 | 20230627 | 180000 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 62 | 20230627 | 175900 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 8511 |
| 63 | 20230627 | 175800 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 64 | 20230627 | 175700 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 65 | 20230627 | 175600 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 66 | 20230627 | 175500 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 67 | 20230627 | 175400 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 68 | 20230627 | 175300 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 69 | 20230627 | 175200 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 70 | 20230627 | 175100 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 71 | 20230627 | 175000 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 72 | 20230627 | 174900 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 73 | 20230627 | 174800 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 74 | 20230627 | 174700 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 75 | 20230627 | 174600 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 76 | 20230627 | 174500 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 77 | 20230627 | 174400 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 78 | 20230627 | 174300 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 79 | 20230627 | 174200 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 80 | 20230627 | 174100 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 81 | 20230627 | 174000 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 82 | 20230627 | 173900 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 83 | 20230627 | 173800 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 84 | 20230627 | 173700 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 85 | 20230627 | 173600 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 86 | 20230627 | 173500 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 87 | 20230627 | 173400 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 88 | 20230627 | 173300 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 89 | 20230627 | 173200 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 90 | 20230627 | 173100 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 91 | 20230627 | 173000 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 92 | 20230627 | 172900 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 8511 |
| 93 | 20230627 | 172800 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 94 | 20230627 | 172700 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 95 | 20230627 | 172600 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 96 | 20230627 | 172500 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 97 | 20230627 | 172400 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 98 | 20230627 | 172300 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 99 | 20230627 | 172200 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 100 | 20230627 | 172100 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 101 | 20230627 | 172000 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 102 | 20230627 | 171900 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 103 | 20230627 | 171800 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 104 | 20230627 | 171700 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 105 | 20230627 | 171600 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 106 | 20230627 | 171500 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 107 | 20230627 | 171400 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 108 | 20230627 | 171300 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 109 | 20230627 | 171200 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 110 | 20230627 | 171100 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 111 | 20230627 | 171000 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 112 | 20230627 | 170900 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 113 | 20230627 | 170800 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 114 | 20230627 | 170700 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 115 | 20230627 | 170600 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 116 | 20230627 | 170500 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 117 | 20230627 | 170400 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 118 | 20230627 | 170300 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 119 | 20230627 | 170200 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 120 | 20230627 | 170100 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 121 | 20230627 | 170000 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 122 | 20230627 | 165900 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 8511 |
| 123 | 20230627 | 165800 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 124 | 20230627 | 165700 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 125 | 20230627 | 165600 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 126 | 20230627 | 165500 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 127 | 20230627 | 165400 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 128 | 20230627 | 165300 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 129 | 20230627 | 165200 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 130 | 20230627 | 165100 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 131 | 20230627 | 165000 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 132 | 20230627 | 164900 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 133 | 20230627 | 164800 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 134 | 20230627 | 164700 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 135 | 20230627 | 164600 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 136 | 20230627 | 164500 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 137 | 20230627 | 164400 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 138 | 20230627 | 164300 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 139 | 20230627 | 164200 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 140 | 20230627 | 164100 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 141 | 20230627 | 164000 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 142 | 20230627 | 163900 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 143 | 20230627 | 163800 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 144 | 20230627 | 163700 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 145 | 20230627 | 163600 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 146 | 20230627 | 163500 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 147 | 20230627 | 163400 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 148 | 20230627 | 163300 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 149 | 20230627 | 163200 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 150 | 20230627 | 163100 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 151 | 20230627 | 163000 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 152 | 20230627 | 162900 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 8511 |
| 153 | 20230627 | 162800 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 154 | 20230627 | 162700 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 155 | 20230627 | 162600 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 156 | 20230627 | 162500 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 157 | 20230627 | 162400 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 158 | 20230627 | 162300 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 159 | 20230627 | 162200 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 160 | 20230627 | 162100 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 161 | 20230627 | 162000 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 162 | 20230627 | 161900 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 163 | 20230627 | 161800 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 164 | 20230627 | 161700 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 165 | 20230627 | 161600 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 166 | 20230627 | 161500 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 167 | 20230627 | 161400 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 168 | 20230627 | 161300 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 169 | 20230627 | 161200 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 170 | 20230627 | 161100 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 171 | 20230627 | 161000 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 172 | 20230627 | 160900 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 173 | 20230627 | 160800 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 174 | 20230627 | 160700 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 175 | 20230627 | 160600 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 176 | 20230627 | 160500 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 177 | 20230627 | 160400 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 178 | 20230627 | 160300 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 179 | 20230627 | 160200 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 180 | 20230627 | 160100 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 181 | 20230627 | 160000 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 182 | 20230627 | 155900 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 8511 |
| 183 | 20230627 | 155800 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 184 | 20230627 | 155700 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 185 | 20230627 | 155600 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 186 | 20230627 | 155500 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 187 | 20230627 | 155400 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 188 | 20230627 | 155300 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 189 | 20230627 | 155200 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 190 | 20230627 | 155100 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 191 | 20230627 | 155000 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 192 | 20230627 | 154900 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 193 | 20230627 | 154800 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 194 | 20230627 | 154700 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 195 | 20230627 | 154600 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 196 | 20230627 | 154500 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 197 | 20230627 | 154400 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 198 | 20230627 | 154300 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 199 | 20230627 | 154200 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 200 | 20230627 | 154100 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 201 | 20230627 | 154000 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 202 | 20230627 | 153900 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 203 | 20230627 | 153800 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 204 | 20230627 | 153700 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 205 | 20230627 | 153600 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 206 | 20230627 | 153500 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 207 | 20230627 | 153400 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 208 | 20230627 | 153300 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 209 | 20230627 | 153200 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 210 | 20230627 | 153100 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 211 | 20230627 | 153000 | 4113123350 | 43800 | 43800 | 43800 | 43800 | 8511 |
| 212 | 20230627 | 152900 | 3740341550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 213 | 20230627 | 152800 | 3740341550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 214 | 20230627 | 152700 | 3740341550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 215 | 20230627 | 152600 | 3740341550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 216 | 20230627 | 152500 | 3740341550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 217 | 20230627 | 152400 | 3740341550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 218 | 20230627 | 152300 | 3740341550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 219 | 20230627 | 152200 | 3740341550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 220 | 20230627 | 152100 | 3740341550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 221 | 20230627 | 152000 | 3740341550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 222 | 20230627 | 151900 | 3740341550 | 43800 | 43800 | 43800 | 43700 | 368 |
| 223 | 20230627 | 151800 | 3724244000 | 43700 | 43700 | 43800 | 43700 | 455 |
| 224 | 20230627 | 151700 | 3704354300 | 43700 | 43800 | 43800 | 43700 | 186 |
| 225 | 20230627 | 151600 | 3696217100 | 43850 | 43800 | 43850 | 43750 | 156 |
| 226 | 20230627 | 151500 | 3689385100 | 43800 | 43900 | 43900 | 43750 | 42 |
| 227 | 20230627 | 151400 | 3687544400 | 43900 | 43800 | 43900 | 43750 | 598 |
| 228 | 20230627 | 151300 | 3661339500 | 43850 | 43750 | 43850 | 43700 | 909 |
| 229 | 20230627 | 151200 | 3621546750 | 43750 | 43750 | 43750 | 43700 | 313 |
| 230 | 20230627 | 151100 | 3607856500 | 43750 | 43700 | 43750 | 43700 | 93 |
| 231 | 20230627 | 151000 | 3603792100 | 43700 | 43750 | 43750 | 43700 | 50 |
| 232 | 20230627 | 150900 | 3601607050 | 43700 | 43750 | 43750 | 43700 | 222 |
| 233 | 20230627 | 150800 | 3591903550 | 43700 | 43650 | 43750 | 43650 | 1426 |
| 234 | 20230627 | 150700 | 3529575100 | 43700 | 43650 | 43700 | 43650 | 119 |
| 235 | 20230627 | 150600 | 3524378250 | 43700 | 43700 | 43700 | 43650 | 170 |
| 236 | 20230627 | 150500 | 3516956450 | 43700 | 43650 | 43700 | 43650 | 515 |
| 237 | 20230627 | 150400 | 3494453750 | 43700 | 43650 | 43700 | 43650 | 37 |
| 238 | 20230627 | 150300 | 3492838400 | 43700 | 43700 | 43700 | 43650 | 49 |
| 239 | 20230627 | 150200 | 3490699050 | 43700 | 43650 | 43700 | 43650 | 45 |
| 240 | 20230627 | 150100 | 3488734250 | 43700 | 43650 | 43700 | 43650 | 44 |
| 241 | 20230627 | 150000 | 3486813300 | 43700 | 43700 | 43700 | 43650 | 40 |
| 242 | 20230627 | 145900 | 3485066800 | 43700 | 43650 | 43700 | 43650 | 182 |
| 243 | 20230627 | 145800 | 3477119600 | 43650 | 43700 | 43700 | 43600 | 515 |
| 244 | 20230627 | 145700 | 3454633300 | 43700 | 43550 | 43700 | 43550 | 1849 |
| 245 | 20230627 | 145600 | 3373979750 | 43550 | 43600 | 43600 | 43550 | 250 |
| 246 | 20230627 | 145500 | 3363089550 | 43600 | 43550 | 43600 | 43550 | 228 |
| 247 | 20230627 | 145400 | 3353156750 | 43550 | 43550 | 43600 | 43550 | 434 |
| 248 | 20230627 | 145300 | 3334249500 | 43550 | 43550 | 43600 | 43550 | 304 |
| 249 | 20230627 | 145200 | 3321010100 | 43600 | 43550 | 43600 | 43550 | 185 |
| 250 | 20230627 | 145100 | 3312952100 | 43550 | 43600 | 43600 | 43550 | 117 |
| 251 | 20230627 | 145000 | 3307856650 | 43650 | 43650 | 43650 | 43550 | 730 |
| 252 | 20230627 | 144900 | 3276025900 | 43600 | 43600 | 43650 | 43600 | 330 |
| 253 | 20230627 | 144800 | 3261635150 | 43600 | 43600 | 43650 | 43600 | 175 |
| 254 | 20230627 | 144700 | 3254004400 | 43600 | 43550 | 43600 | 43550 | 162 |
| 255 | 20230627 | 144600 | 3246947800 | 43650 | 43650 | 43650 | 43550 | 317 |
| 256 | 20230627 | 144500 | 3233121150 | 43600 | 43600 | 43600 | 43600 | 915 |
| 257 | 20230627 | 144400 | 3193227150 | 43600 | 43650 | 43650 | 43600 | 209 |
| 258 | 20230627 | 144300 | 3184114200 | 43600 | 43650 | 43650 | 43600 | 227 |
| 259 | 20230627 | 144200 | 3174215400 | 43600 | 43600 | 43650 | 43600 | 275 |
| 260 | 20230627 | 144100 | 3162224700 | 43600 | 43600 | 43650 | 43600 | 73 |
| 261 | 20230627 | 144000 | 3159041750 | 43600 | 43600 | 43650 | 43600 | 219 |
| 262 | 20230627 | 143900 | 3149492450 | 43650 | 43600 | 43650 | 43600 | 270 |
| 263 | 20230627 | 143800 | 3137718950 | 43650 | 43600 | 43650 | 43600 | 1993 |
| 264 | 20230627 | 143700 | 3050763350 | 43600 | 43600 | 43600 | 43600 | 663 |
| 265 | 20230627 | 143600 | 3021856550 | 43600 | 43600 | 43600 | 43600 | 169 |
| 266 | 20230627 | 143500 | 3014488150 | 43600 | 43600 | 43600 | 43600 | 42 |
| 267 | 20230627 | 143400 | 3012656950 | 43600 | 43600 | 43650 | 43600 | 305 |
| 268 | 20230627 | 143300 | 2999358800 | 43650 | 43600 | 43650 | 43600 | 159 |
| 269 | 20230627 | 143200 | 2992426200 | 43600 | 43600 | 43600 | 43600 | 42 |
| 270 | 20230627 | 143100 | 2990595000 | 43600 | 43600 | 43650 | 43600 | 146 |
| 271 | 20230627 | 143000 | 2984228850 | 43650 | 43600 | 43650 | 43600 | 73 |
| 272 | 20230627 | 142900 | 2981045750 | 43600 | 43600 | 43600 | 43600 | 164 |
| 273 | 20230627 | 142800 | 2973895350 | 43650 | 43600 | 43650 | 43600 | 45 |
| 274 | 20230627 | 142700 | 2971933200 | 43600 | 43600 | 43650 | 43600 | 171 |
| 275 | 20230627 | 142600 | 2964477100 | 43600 | 43600 | 43600 | 43600 | 242 |
| 276 | 20230627 | 142500 | 2953925900 | 43600 | 43600 | 43650 | 43600 | 32 |
| 277 | 20230627 | 142400 | 2952530600 | 43600 | 43600 | 43600 | 43600 | 152 |
| 278 | 20230627 | 142300 | 2945903400 | 43600 | 43650 | 43650 | 43600 | 1577 |
| 279 | 20230627 | 142200 | 2877091050 | 43650 | 43700 | 43700 | 43650 | 2244 |
| 280 | 20230627 | 142100 | 2779062800 | 43700 | 43700 | 43750 | 43700 | 419 |
| 281 | 20230627 | 142000 | 2760752000 | 43700 | 43700 | 43700 | 43700 | 41 |
| 282 | 20230627 | 141900 | 2758960300 | 43700 | 43750 | 43750 | 43700 | 10 |
| 283 | 20230627 | 141800 | 2758523150 | 43700 | 43700 | 43700 | 43700 | 43 |
| 284 | 20230627 | 141700 | 2756644050 | 43750 | 43700 | 43750 | 43700 | 219 |
| 285 | 20230627 | 141600 | 2747073650 | 43700 | 43750 | 43750 | 43700 | 110 |
| 286 | 20230627 | 141500 | 2742266450 | 43750 | 43700 | 43750 | 43700 | 23 |
| 287 | 20230627 | 141400 | 2741261050 | 43750 | 43700 | 43750 | 43700 | 33 |
| 288 | 20230627 | 141300 | 2739818850 | 43700 | 43750 | 43750 | 43700 | 9 |
| 289 | 20230627 | 141200 | 2739425450 | 43700 | 43700 | 43700 | 43700 | 14 |
| 290 | 20230627 | 141100 | 2738813650 | 43700 | 43700 | 43750 | 43700 | 226 |
| 291 | 20230627 | 141000 | 2728936450 | 43700 | 43700 | 43700 | 43700 | 8 |
| 292 | 20230627 | 140900 | 2728586850 | 43750 | 43700 | 43750 | 43700 | 13 |
| 293 | 20230627 | 140800 | 2728018550 | 43700 | 43700 | 43750 | 43700 | 52 |
| 294 | 20230627 | 140700 | 2725745050 | 43750 | 43750 | 43750 | 43700 | 55 |
| 295 | 20230627 | 140600 | 2723339150 | 43750 | 43700 | 43750 | 43700 | 29 |
| 296 | 20230627 | 140500 | 2722070750 | 43700 | 43750 | 43750 | 43700 | 13 |
| 297 | 20230627 | 140400 | 2721502350 | 43750 | 43750 | 43750 | 43700 | 9 |
| 298 | 20230627 | 140300 | 2721108950 | 43700 | 43700 | 43750 | 43700 | 50 |
| 299 | 20230627 | 140200 | 2718922150 | 43750 | 43700 | 43750 | 43700 | 77 |
| 300 | 20230627 | 140100 | 2715553700 | 43750 | 43750 | 43750 | 43700 | 71 |
| 301 | 20230627 | 140000 | 2712449000 | 43750 | 43700 | 43750 | 43700 | 104 |
| 302 | 20230627 | 135900 | 2707902100 | 43750 | 43750 | 43750 | 43700 | 40 |
| 303 | 20230627 | 135800 | 2706152450 | 43750 | 43750 | 43750 | 43700 | 47 |
| 304 | 20230627 | 135700 | 2704096550 | 43700 | 43750 | 43750 | 43700 | 22 |
| 305 | 20230627 | 135600 | 2703134350 | 43750 | 43750 | 43750 | 43700 | 62 |
| 306 | 20230627 | 135500 | 2700423950 | 43750 | 43700 | 43750 | 43700 | 213 |
| 307 | 20230627 | 135400 | 2691112550 | 43700 | 43700 | 43750 | 43700 | 21 |
| 308 | 20230627 | 135300 | 2690194500 | 43750 | 43700 | 43750 | 43700 | 118 |
| 309 | 20230627 | 135200 | 2685034050 | 43750 | 43750 | 43750 | 43700 | 9 |
| 310 | 20230627 | 135100 | 2684640650 | 43750 | 43750 | 43750 | 43700 | 102 |
| 311 | 20230627 | 135000 | 2680180250 | 43700 | 43750 | 43750 | 43700 | 12 |
| 312 | 20230627 | 134900 | 2679655600 | 43750 | 43700 | 43750 | 43700 | 49 |
| 313 | 20230627 | 134800 | 2677512700 | 43700 | 43750 | 43750 | 43700 | 76 |
| 314 | 20230627 | 134700 | 2674189900 | 43750 | 43750 | 43750 | 43750 | 2 |
| 315 | 20230627 | 134600 | 2674102400 | 43750 | 43750 | 43750 | 43700 | 40 |
| 316 | 20230627 | 134500 | 2672354150 | 43750 | 43750 | 43750 | 43700 | 4 |
| 317 | 20230627 | 134400 | 2672179200 | 43750 | 43700 | 43750 | 43700 | 5 |
| 318 | 20230627 | 134300 | 2671960600 | 43700 | 43750 | 43750 | 43700 | 55 |
| 319 | 20230627 | 134200 | 2669556100 | 43750 | 43750 | 43750 | 43750 | 141 |
| 320 | 20230627 | 134100 | 2663387350 | 43750 | 43750 | 43750 | 43700 | 85 |
| 321 | 20230627 | 134000 | 2659670100 | 43700 | 43850 | 43850 | 43700 | 4022 |
| 322 | 20230627 | 133900 | 2483599150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 323 | 20230627 | 133800 | 2483599150 | 43900 | 43900 | 43900 | 43900 | 2 |
| 324 | 20230627 | 133700 | 2483511350 | 43850 | 43850 | 43850 | 43850 | 35 |
| 325 | 20230627 | 133600 | 2481976600 | 43900 | 43900 | 43900 | 43900 | 83 |
| 326 | 20230627 | 133500 | 2478332900 | 43900 | 43950 | 43950 | 43900 | 28 |
| 327 | 20230627 | 133400 | 2477103100 | 43900 | 43900 | 43900 | 43900 | 93 |
| 328 | 20230627 | 133300 | 2473020400 | 43950 | 43950 | 43950 | 43950 | 2 |
| 329 | 20230627 | 133200 | 2472932500 | 43950 | 43900 | 43950 | 43900 | 92 |
| 330 | 20230627 | 133100 | 2468893450 | 43950 | 43950 | 43950 | 43950 | 38 |
| 331 | 20230627 | 133000 | 2467223350 | 43900 | 43950 | 43950 | 43900 | 185 |
| 332 | 20230627 | 132900 | 2459097600 | 43950 | 43950 | 43950 | 43900 | 834 |
| 333 | 20230627 | 132800 | 2422482550 | 43850 | 43850 | 43850 | 43850 | 1 |
| 334 | 20230627 | 132700 | 2422438700 | 43900 | 43900 | 43900 | 43900 | 347 |
| 335 | 20230627 | 132600 | 2407205400 | 43900 | 43950 | 43950 | 43900 | 10 |
| 336 | 20230627 | 132500 | 2406766300 | 43950 | 43950 | 43950 | 43950 | 39 |
| 337 | 20230627 | 132400 | 2405052250 | 43950 | 43850 | 43950 | 43850 | 1678 |
| 338 | 20230627 | 132300 | 2331451250 | 43850 | 43850 | 43850 | 43800 | 79 |
| 339 | 20230627 | 132200 | 2327988700 | 43850 | 43850 | 43850 | 43850 | 4 |
| 340 | 20230627 | 132100 | 2327813300 | 43850 | 43800 | 43850 | 43800 | 68 |
| 341 | 20230627 | 132000 | 2324833600 | 43850 | 43850 | 43850 | 43850 | 21 |
| 342 | 20230627 | 131900 | 2323912750 | 43850 | 43850 | 43850 | 43850 | 22 |
| 343 | 20230627 | 131800 | 2322948050 | 43850 | 43850 | 43850 | 43850 | 23 |
| 344 | 20230627 | 131700 | 2321939500 | 43850 | 43800 | 43850 | 43800 | 65 |
| 345 | 20230627 | 131600 | 2319091500 | 43850 | 43850 | 43850 | 43850 | 24 |
| 346 | 20230627 | 131500 | 2318039100 | 43850 | 43850 | 43850 | 43850 | 23 |
| 347 | 20230627 | 131400 | 2317030550 | 43850 | 43850 | 43850 | 43800 | 43 |
| 348 | 20230627 | 131300 | 2315146150 | 43850 | 43850 | 43850 | 43850 | 50 |
| 349 | 20230627 | 131200 | 2312953650 | 43850 | 43850 | 43850 | 43850 | 104 |
| 350 | 20230627 | 131100 | 2308393250 | 43850 | 43850 | 43850 | 43850 | 20 |
| 351 | 20230627 | 131000 | 2307516250 | 43850 | 43850 | 43850 | 43850 | 3 |
| 352 | 20230627 | 130900 | 2307384700 | 43850 | 43850 | 43850 | 43850 | 56 |
| 353 | 20230627 | 130800 | 2304929100 | 43850 | 43850 | 43850 | 43850 | 1 |
| 354 | 20230627 | 130700 | 2304885250 | 43850 | 43850 | 43850 | 43850 | 4 |
| 355 | 20230627 | 130600 | 2304709850 | 43850 | 43850 | 43850 | 43850 | 8 |
| 356 | 20230627 | 130500 | 2304359050 | 43850 | 43850 | 43850 | 43850 | 24 |
| 357 | 20230627 | 130400 | 2303306650 | 43850 | 43850 | 43850 | 43850 | 48 |
| 358 | 20230627 | 130300 | 2301201850 | 43800 | 43850 | 43850 | 43800 | 49 |
| 359 | 20230627 | 130200 | 2299054350 | 43850 | 43850 | 43850 | 43850 | 13 |
| 360 | 20230627 | 130100 | 2298484300 | 43850 | 43850 | 43850 | 43850 | 24 |
| 361 | 20230627 | 130000 | 2297431900 | 43850 | 43850 | 43850 | 43850 | 12 |
| 362 | 20230627 | 125900 | 2296905700 | 43850 | 43850 | 43850 | 43850 | 120 |
| 363 | 20230627 | 125800 | 2291643700 | 43850 | 43850 | 43850 | 43850 | 1 |
| 364 | 20230627 | 125700 | 2291599850 | 43850 | 43850 | 43850 | 43850 | 26 |
| 365 | 20230627 | 125600 | 2290459750 | 43850 | 43850 | 43850 | 43850 | 5 |
| 366 | 20230627 | 125500 | 2290240500 | 43850 | 43800 | 43850 | 43800 | 42 |
| 367 | 20230627 | 125400 | 2288398850 | 43850 | 43850 | 43850 | 43850 | 9 |
| 368 | 20230627 | 125300 | 2288004200 | 43850 | 43850 | 43850 | 43850 | 1 |
| 369 | 20230627 | 125200 | 2287960350 | 43850 | 43850 | 43850 | 43850 | 16 |
| 370 | 20230627 | 125100 | 2287258750 | 43850 | 43850 | 43850 | 43850 | 2 |
| 371 | 20230627 | 125000 | 2287171050 | 43800 | 43850 | 43850 | 43800 | 89 |
| 372 | 20230627 | 124900 | 2283268450 | 43850 | 43800 | 43850 | 43800 | 494 |
| 373 | 20230627 | 124800 | 2261629250 | 43800 | 43800 | 43800 | 43800 | 2 |
| 374 | 20230627 | 124700 | 2261541650 | 43800 | 43800 | 43800 | 43800 | 96 |
| 375 | 20230627 | 124600 | 2257336850 | 43800 | 43800 | 43800 | 43800 | 61 |
| 376 | 20230627 | 124500 | 2254665050 | 43800 | 43800 | 43800 | 43800 | 118 |
| 377 | 20230627 | 124400 | 2249496650 | 43800 | 43800 | 43800 | 43800 | 2 |
| 378 | 20230627 | 124300 | 2249409050 | 43800 | 43800 | 43800 | 43800 | 26 |
| 379 | 20230627 | 124200 | 2248270250 | 43800 | 43800 | 43800 | 43800 | 5 |
| 380 | 20230627 | 124100 | 2248051250 | 43800 | 43800 | 43800 | 43800 | 33 |
| 381 | 20230627 | 124000 | 2246605850 | 43800 | 43750 | 43800 | 43750 | 785 |
| 382 | 20230627 | 123900 | 2212261000 | 43750 | 43750 | 43750 | 43750 | 129 |
| 383 | 20230627 | 123800 | 2206617250 | 43750 | 43750 | 43750 | 43750 | 4 |
| 384 | 20230627 | 123700 | 2206442250 | 43750 | 43750 | 43750 | 43750 | 0 |
| 385 | 20230627 | 123600 | 2206442250 | 43750 | 43750 | 43750 | 43700 | 111 |
| 386 | 20230627 | 123500 | 2201586500 | 43750 | 43750 | 43750 | 43750 | 2 |
| 387 | 20230627 | 123400 | 2201499000 | 43700 | 43700 | 43700 | 43700 | 18 |
| 388 | 20230627 | 123300 | 2200712400 | 43700 | 43700 | 43700 | 43700 | 1 |
| 389 | 20230627 | 123200 | 2200668700 | 43750 | 43750 | 43750 | 43750 | 2 |
| 390 | 20230627 | 123100 | 2200581200 | 43750 | 43750 | 43800 | 43750 | 292 |
| 391 | 20230627 | 123000 | 2187806050 | 43800 | 43800 | 43800 | 43800 | 67 |
| 392 | 20230627 | 122900 | 2184871450 | 43800 | 43750 | 43800 | 43750 | 59 |
| 393 | 20230627 | 122800 | 2182288300 | 43800 | 43800 | 43800 | 43800 | 111 |
| 394 | 20230627 | 122700 | 2177426500 | 43800 | 43800 | 43800 | 43800 | 4 |
| 395 | 20230627 | 122600 | 2177251300 | 43800 | 43650 | 43800 | 43650 | 1648 |
| 396 | 20230627 | 122500 | 2105197850 | 43700 | 43700 | 43700 | 43700 | 3 |
| 397 | 20230627 | 122400 | 2105066750 | 43650 | 43700 | 43700 | 43650 | 25 |
| 398 | 20230627 | 122300 | 2103974950 | 43700 | 43700 | 43700 | 43650 | 110 |
| 399 | 20230627 | 122200 | 2099172100 | 43700 | 43650 | 43700 | 43650 | 643 |
| 400 | 20230627 | 122100 | 2071103300 | 43700 | 43700 | 43700 | 43650 | 484 |
| 401 | 20230627 | 122000 | 2049957200 | 43700 | 43750 | 43750 | 43700 | 9 |
| 402 | 20230627 | 121900 | 2049563700 | 43750 | 43750 | 43750 | 43750 | 1 |
| 403 | 20230627 | 121800 | 2049519950 | 43750 | 43750 | 43750 | 43700 | 105 |
| 404 | 20230627 | 121700 | 2044930700 | 43750 | 43850 | 43850 | 43700 | 3031 |
| 405 | 20230627 | 121600 | 1912264300 | 43800 | 43800 | 43850 | 43800 | 176 |
| 406 | 20230627 | 121500 | 1904552750 | 43850 | 43850 | 43850 | 43800 | 21 |
| 407 | 20230627 | 121400 | 1903632650 | 43800 | 43850 | 43850 | 43800 | 19 |
| 408 | 20230627 | 121300 | 1902800300 | 43850 | 43800 | 43850 | 43800 | 43 |
| 409 | 20230627 | 121200 | 1900916600 | 43800 | 43850 | 43850 | 43800 | 62 |
| 410 | 20230627 | 121100 | 1898200650 | 43850 | 43800 | 43850 | 43800 | 426 |
| 411 | 20230627 | 121000 | 1879530000 | 43850 | 43900 | 43900 | 43850 | 572 |
| 412 | 20230627 | 120900 | 1854447700 | 43850 | 43900 | 43900 | 43850 | 176 |
| 413 | 20230627 | 120800 | 1846727250 | 43900 | 43850 | 43900 | 43850 | 36 |
| 414 | 20230627 | 120700 | 1845147650 | 43900 | 43850 | 43900 | 43850 | 25 |
| 415 | 20230627 | 120600 | 1844051300 | 43850 | 43850 | 43850 | 43850 | 191 |
| 416 | 20230627 | 120500 | 1835675950 | 43900 | 43900 | 43900 | 43850 | 62 |
| 417 | 20230627 | 120400 | 1832954800 | 43900 | 43850 | 43900 | 43850 | 160 |
| 418 | 20230627 | 120300 | 1825938000 | 43900 | 43850 | 43900 | 43850 | 46 |
| 419 | 20230627 | 120200 | 1823919250 | 43900 | 43850 | 43900 | 43850 | 59 |
| 420 | 20230627 | 120100 | 1821331500 | 43900 | 43850 | 43900 | 43850 | 66 |
| 421 | 20230627 | 120000 | 1818436450 | 43900 | 43850 | 43900 | 43850 | 15 |
| 422 | 20230627 | 115900 | 1817778650 | 43900 | 43850 | 43900 | 43850 | 71 |
| 423 | 20230627 | 115800 | 1814665250 | 43850 | 43850 | 43900 | 43850 | 48 |
| 424 | 20230627 | 115700 | 1812560300 | 43850 | 43850 | 43900 | 43850 | 70 |
| 425 | 20230627 | 115600 | 1809490750 | 43900 | 43850 | 43900 | 43850 | 47 |
| 426 | 20230627 | 115500 | 1807429700 | 43900 | 43850 | 43900 | 43850 | 15 |
| 427 | 20230627 | 115400 | 1806771800 | 43900 | 43850 | 43900 | 43850 | 49 |
| 428 | 20230627 | 115300 | 1804623050 | 43850 | 43850 | 43850 | 43850 | 50 |
| 429 | 20230627 | 115200 | 1802430550 | 43900 | 43900 | 43900 | 43850 | 365 |
| 430 | 20230627 | 115100 | 1786416850 | 43850 | 43850 | 43850 | 43850 | 9 |
| 431 | 20230627 | 115000 | 1786022200 | 43850 | 43850 | 43850 | 43850 | 47 |
| 432 | 20230627 | 114900 | 1783961250 | 43850 | 43850 | 43850 | 43850 | 13 |
| 433 | 20230627 | 114800 | 1783391200 | 43900 | 43850 | 43900 | 43850 | 49 |
| 434 | 20230627 | 114700 | 1781242450 | 43850 | 43850 | 43900 | 43850 | 78 |
| 435 | 20230627 | 114600 | 1777821750 | 43850 | 43900 | 43900 | 43850 | 111 |
| 436 | 20230627 | 114500 | 1772953750 | 43850 | 43850 | 43900 | 43850 | 85 |
| 437 | 20230627 | 114400 | 1769226400 | 43850 | 43900 | 43900 | 43850 | 1087 |
| 438 | 20230627 | 114300 | 1721509350 | 43900 | 43950 | 43950 | 43900 | 31 |
| 439 | 20230627 | 114200 | 1720147750 | 43950 | 43900 | 43950 | 43900 | 12 |
| 440 | 20230627 | 114100 | 1719620850 | 43950 | 43900 | 43950 | 43900 | 33 |
| 441 | 20230627 | 114000 | 1718171150 | 43900 | 43900 | 43950 | 43900 | 26 |
| 442 | 20230627 | 113900 | 1717029150 | 43950 | 43900 | 43950 | 43900 | 27 |
| 443 | 20230627 | 113800 | 1715843150 | 43950 | 43950 | 43950 | 43950 | 28 |
| 444 | 20230627 | 113700 | 1714612550 | 43900 | 43950 | 43950 | 43900 | 78 |
| 445 | 20230627 | 113600 | 1711185100 | 43950 | 43900 | 43950 | 43900 | 51 |
| 446 | 20230627 | 113500 | 1708944650 | 43950 | 43900 | 43950 | 43900 | 22 |
| 447 | 20230627 | 113400 | 1707978150 | 43900 | 43950 | 43950 | 43900 | 44 |
| 448 | 20230627 | 113300 | 1706046500 | 43900 | 43900 | 43950 | 43900 | 78 |
| 449 | 20230627 | 113200 | 1702622200 | 43950 | 43900 | 43950 | 43900 | 13 |
| 450 | 20230627 | 113100 | 1702051300 | 43900 | 43900 | 43900 | 43900 | 10 |
| 451 | 20230627 | 113000 | 1701612300 | 43950 | 43950 | 43950 | 43950 | 5 |
| 452 | 20230627 | 112900 | 1701392550 | 43950 | 43950 | 43950 | 43950 | 66 |
| 453 | 20230627 | 112800 | 1698491850 | 43950 | 43950 | 43950 | 43900 | 31 |
| 454 | 20230627 | 112700 | 1697129750 | 43900 | 43900 | 43900 | 43900 | 43 |
| 455 | 20230627 | 112600 | 1695242050 | 43950 | 43900 | 43950 | 43900 | 51 |
| 456 | 20230627 | 112500 | 1693003050 | 43900 | 43950 | 43950 | 43900 | 9 |
| 457 | 20230627 | 112400 | 1692607900 | 43900 | 43900 | 43900 | 43900 | 43 |
| 458 | 20230627 | 112300 | 1690720200 | 43950 | 43900 | 43950 | 43900 | 13 |
| 459 | 20230627 | 112200 | 1690149300 | 43900 | 43900 | 43900 | 43900 | 75 |
| 460 | 20230627 | 112100 | 1686856800 | 43900 | 43900 | 43950 | 43900 | 45 |
| 461 | 20230627 | 112000 | 1684881250 | 43950 | 43900 | 43950 | 43900 | 10 |
| 462 | 20230627 | 111900 | 1684442150 | 43900 | 43900 | 43900 | 43900 | 49 |
| 463 | 20230627 | 111800 | 1682291050 | 43900 | 43900 | 43900 | 43900 | 7 |
| 464 | 20230627 | 111700 | 1681983750 | 43900 | 43950 | 44000 | 43900 | 238 |
| 465 | 20230627 | 111600 | 1671523150 | 44000 | 43950 | 44000 | 43950 | 68 |
| 466 | 20230627 | 111500 | 1668533650 | 44000 | 44000 | 44000 | 43950 | 15 |
| 467 | 20230627 | 111400 | 1667874100 | 44000 | 43950 | 44000 | 43950 | 56 |
| 468 | 20230627 | 111300 | 1665412600 | 43950 | 44000 | 44000 | 43950 | 9 |
| 469 | 20230627 | 111200 | 1665017000 | 43950 | 43950 | 43950 | 43950 | 51 |
| 470 | 20230627 | 111100 | 1662775550 | 43950 | 44000 | 44000 | 43950 | 25 |
| 471 | 20230627 | 111000 | 1661676700 | 43950 | 44000 | 44000 | 43950 | 218 |
| 472 | 20230627 | 110900 | 1652090200 | 44000 | 44000 | 44000 | 44000 | 44 |
| 473 | 20230627 | 110800 | 1650154200 | 44050 | 44050 | 44050 | 44050 | 2 |
| 474 | 20230627 | 110700 | 1650066100 | 44050 | 44050 | 44050 | 44000 | 46 |
| 475 | 20230627 | 110600 | 1648040800 | 44000 | 44050 | 44050 | 44000 | 42 |
| 476 | 20230627 | 110500 | 1646192650 | 44050 | 44150 | 44150 | 44000 | 2669 |
| 477 | 20230627 | 110400 | 1528562950 | 44200 | 44200 | 44200 | 44200 | 28 |
| 478 | 20230627 | 110300 | 1527325350 | 44150 | 44150 | 44150 | 44150 | 0 |
| 479 | 20230627 | 110200 | 1527325350 | 44150 | 44150 | 44150 | 44150 | 18 |
| 480 | 20230627 | 110100 | 1526530650 | 44150 | 44150 | 44200 | 44150 | 7 |
| 481 | 20230627 | 110000 | 1526221500 | 44150 | 44200 | 44200 | 44150 | 11 |
| 482 | 20230627 | 105900 | 1525735800 | 44150 | 44150 | 44150 | 44150 | 337 |
| 483 | 20230627 | 105800 | 1510857250 | 44150 | 44100 | 44150 | 44100 | 464 |
| 484 | 20230627 | 105700 | 1490380800 | 44100 | 44100 | 44100 | 44050 | 198 |
| 485 | 20230627 | 105600 | 1481649100 | 44100 | 44100 | 44100 | 44100 | 920 |
| 486 | 20230627 | 105500 | 1441077100 | 44100 | 44100 | 44100 | 44100 | 38 |
| 487 | 20230627 | 105400 | 1439401300 | 44100 | 44050 | 44100 | 44050 | 4 |
| 488 | 20230627 | 105300 | 1439225000 | 44100 | 44150 | 44150 | 44100 | 793 |
| 489 | 20230627 | 105200 | 1404229250 | 44200 | 44200 | 44200 | 44150 | 31 |
| 490 | 20230627 | 105100 | 1402860300 | 44200 | 44200 | 44200 | 44200 | 1 |
| 491 | 20230627 | 105000 | 1402816100 | 44200 | 44150 | 44200 | 44150 | 163 |
| 492 | 20230627 | 104900 | 1395619450 | 44150 | 44100 | 44150 | 44100 | 227 |
| 493 | 20230627 | 104800 | 1385608650 | 44050 | 44050 | 44050 | 44050 | 10 |
| 494 | 20230627 | 104700 | 1385168150 | 44100 | 44100 | 44100 | 44100 | 132 |
| 495 | 20230627 | 104600 | 1379346950 | 44100 | 44050 | 44100 | 44050 | 4 |
| 496 | 20230627 | 104500 | 1379170650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 497 | 20230627 | 104400 | 1379170650 | 44100 | 44000 | 44100 | 43950 | 634 |
| 498 | 20230627 | 104300 | 1351273500 | 44000 | 44000 | 44000 | 44000 | 9 |
| 499 | 20230627 | 104200 | 1350877500 | 44000 | 44000 | 44000 | 44000 | 62 |
| 500 | 20230627 | 104100 | 1348149500 | 44000 | 44000 | 44000 | 44000 | 23 |
| 501 | 20230627 | 104000 | 1347137500 | 44000 | 43950 | 44000 | 43950 | 310 |
| 502 | 20230627 | 103900 | 1333497550 | 43950 | 43950 | 43950 | 43950 | 20 |
| 503 | 20230627 | 103800 | 1332618550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 504 | 20230627 | 103700 | 1332618550 | 43950 | 43950 | 43950 | 43950 | 28 |
| 505 | 20230627 | 103600 | 1331387950 | 44000 | 43950 | 44000 | 43950 | 61 |
| 506 | 20230627 | 103500 | 1328704850 | 44000 | 44000 | 44000 | 43950 | 168 |
| 507 | 20230627 | 103400 | 1321320100 | 43950 | 43950 | 44000 | 43950 | 128 |
| 508 | 20230627 | 103300 | 1315693250 | 44000 | 43950 | 44000 | 43950 | 66 |
| 509 | 20230627 | 103200 | 1312790250 | 44000 | 44000 | 44000 | 44000 | 21 |
| 510 | 20230627 | 103100 | 1311866250 | 43950 | 44000 | 44000 | 43950 | 20 |
| 511 | 20230627 | 103000 | 1310987150 | 44000 | 44000 | 44000 | 43950 | 119 |
| 512 | 20230627 | 102900 | 1305752400 | 44000 | 44000 | 44000 | 44000 | 2 |
| 513 | 20230627 | 102800 | 1305664400 | 43950 | 44000 | 44000 | 43950 | 2 |
| 514 | 20230627 | 102700 | 1305576450 | 44000 | 43950 | 44000 | 43950 | 200 |
| 515 | 20230627 | 102600 | 1296777450 | 44000 | 44000 | 44000 | 44000 | 5 |
| 516 | 20230627 | 102500 | 1296557450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 517 | 20230627 | 102400 | 1296557450 | 43950 | 43950 | 43950 | 43950 | 314 |
| 518 | 20230627 | 102300 | 1282757150 | 43900 | 43900 | 43900 | 43850 | 947 |
| 519 | 20230627 | 102200 | 1241197850 | 43900 | 44000 | 44000 | 43850 | 1700 |
| 520 | 20230627 | 102100 | 1166496300 | 44000 | 44000 | 44050 | 44000 | 110 |
| 521 | 20230627 | 102000 | 1161656200 | 44000 | 44000 | 44000 | 44000 | 120 |
| 522 | 20230627 | 101900 | 1156376200 | 44050 | 44050 | 44050 | 44050 | 1 |
| 523 | 20230627 | 101800 | 1156332150 | 44000 | 44000 | 44050 | 44000 | 40 |
| 524 | 20230627 | 101700 | 1154572000 | 44050 | 44050 | 44050 | 44000 | 2332 |
| 525 | 20230627 | 101600 | 1051885050 | 44050 | 44050 | 44050 | 44050 | 234 |
| 526 | 20230627 | 101500 | 1041577350 | 44100 | 44150 | 44150 | 44050 | 1033 |
| 527 | 20230627 | 101400 | 996019100 | 44100 | 44150 | 44150 | 44100 | 28 |
| 528 | 20230627 | 101300 | 994783400 | 44150 | 44150 | 44150 | 44100 | 44 |
| 529 | 20230627 | 101200 | 992841300 | 44150 | 44150 | 44150 | 44150 | 320 |
| 530 | 20230627 | 101100 | 978713300 | 44150 | 44150 | 44150 | 44150 | 934 |
| 531 | 20230627 | 101000 | 937477200 | 44150 | 44150 | 44150 | 44100 | 31 |
| 532 | 20230627 | 100900 | 936109450 | 44150 | 44150 | 44150 | 44100 | 15 |
| 533 | 20230627 | 100800 | 935447600 | 44150 | 44150 | 44150 | 44100 | 47 |
| 534 | 20230627 | 100700 | 933373550 | 44100 | 44100 | 44100 | 44100 | 8 |
| 535 | 20230627 | 100600 | 933020750 | 44100 | 44100 | 44100 | 44100 | 16 |
| 536 | 20230627 | 100500 | 932315150 | 44150 | 44100 | 44150 | 44100 | 43 |
| 537 | 20230627 | 100400 | 930417150 | 44100 | 44150 | 44150 | 44100 | 36 |
| 538 | 20230627 | 100300 | 928829500 | 44150 | 44100 | 44150 | 44100 | 30 |
| 539 | 20230627 | 100200 | 927505550 | 44100 | 44100 | 44150 | 44100 | 44 |
| 540 | 20230627 | 100100 | 925564750 | 44100 | 44150 | 44150 | 44100 | 14 |
| 541 | 20230627 | 100000 | 924947200 | 44150 | 44150 | 44150 | 44100 | 129 |
| 542 | 20230627 | 095900 | 919257350 | 44150 | 44150 | 44150 | 44100 | 15 |
| 543 | 20230627 | 095800 | 918595700 | 44150 | 44150 | 44150 | 44100 | 1006 |
| 544 | 20230627 | 095700 | 874196100 | 44200 | 44150 | 44200 | 44150 | 18 |
| 545 | 20230627 | 095600 | 873401350 | 44200 | 44150 | 44200 | 44150 | 39 |
| 546 | 20230627 | 095500 | 871678300 | 44200 | 44150 | 44200 | 44150 | 45 |
| 547 | 20230627 | 095400 | 869690450 | 44150 | 44200 | 44200 | 44150 | 59 |
| 548 | 20230627 | 095300 | 867084300 | 44200 | 44200 | 44200 | 44200 | 77 |
| 549 | 20230627 | 095200 | 863680900 | 44200 | 44200 | 44200 | 44200 | 60 |
| 550 | 20230627 | 095100 | 861028900 | 44200 | 44200 | 44200 | 44150 | 45 |
| 551 | 20230627 | 095000 | 859040950 | 44200 | 44200 | 44200 | 44150 | 64 |
| 552 | 20230627 | 094900 | 856212200 | 44150 | 44200 | 44200 | 44150 | 60 |
| 553 | 20230627 | 094800 | 853561200 | 44150 | 44150 | 44150 | 44150 | 37 |
| 554 | 20230627 | 094700 | 851927650 | 44150 | 44150 | 44150 | 44150 | 15 |
| 555 | 20230627 | 094600 | 851265400 | 44150 | 44250 | 44250 | 44150 | 212 |
| 556 | 20230627 | 094500 | 841898750 | 44200 | 44250 | 44250 | 44200 | 203 |
| 557 | 20230627 | 094400 | 832925550 | 44250 | 44250 | 44250 | 44250 | 3 |
| 558 | 20230627 | 094300 | 832792800 | 44200 | 44200 | 44200 | 44200 | 20 |
| 559 | 20230627 | 094200 | 831908800 | 44200 | 44200 | 44200 | 44200 | 20 |
| 560 | 20230627 | 094100 | 831024800 | 44250 | 44250 | 44250 | 44200 | 109 |
| 561 | 20230627 | 094000 | 826205900 | 44250 | 44250 | 44250 | 44200 | 126 |
| 562 | 20230627 | 093900 | 820631450 | 44250 | 44250 | 44250 | 44250 | 61 |
| 563 | 20230627 | 093800 | 817932200 | 44250 | 44250 | 44250 | 44150 | 732 |
| 564 | 20230627 | 093700 | 785572800 | 44250 | 44250 | 44250 | 44250 | 2 |
| 565 | 20230627 | 093600 | 785484300 | 44250 | 44200 | 44300 | 44200 | 74 |
| 566 | 20230627 | 093500 | 782212200 | 44200 | 44250 | 44250 | 44150 | 647 |
| 567 | 20230627 | 093400 | 753617000 | 44250 | 44250 | 44250 | 44250 | 381 |
| 568 | 20230627 | 093300 | 736757750 | 44250 | 44250 | 44250 | 44250 | 3 |
| 569 | 20230627 | 093200 | 736625000 | 44250 | 44150 | 44250 | 44150 | 298 |
| 570 | 20230627 | 093100 | 723459300 | 44150 | 44100 | 44150 | 44100 | 484 |
| 571 | 20230627 | 093000 | 702114850 | 44100 | 44100 | 44100 | 44050 | 318 |
| 572 | 20230627 | 092900 | 688104150 | 44100 | 44100 | 44100 | 44100 | 51 |
| 573 | 20230627 | 092800 | 685855050 | 44100 | 44100 | 44100 | 44100 | 166 |
| 574 | 20230627 | 092700 | 678534450 | 44100 | 44000 | 44100 | 44000 | 321 |
| 575 | 20230627 | 092600 | 664391450 | 44050 | 44100 | 44100 | 44050 | 210 |
| 576 | 20230627 | 092500 | 655139150 | 44100 | 44100 | 44100 | 44050 | 650 |
| 577 | 20230627 | 092400 | 626505050 | 44100 | 44050 | 44100 | 44050 | 88 |
| 578 | 20230627 | 092300 | 622627650 | 44100 | 44100 | 44100 | 44100 | 563 |
| 579 | 20230627 | 092200 | 597799350 | 44100 | 44100 | 44100 | 44100 | 235 |
| 580 | 20230627 | 092100 | 587435850 | 44100 | 44150 | 44250 | 44100 | 2992 |
| 581 | 20230627 | 092000 | 455359500 | 44100 | 44150 | 44150 | 44100 | 26 |
| 582 | 20230627 | 091900 | 454211650 | 44150 | 44150 | 44200 | 44150 | 451 |
| 583 | 20230627 | 091800 | 434297700 | 44150 | 44150 | 44200 | 44150 | 247 |
| 584 | 20230627 | 091700 | 423391650 | 44150 | 44150 | 44200 | 44100 | 380 |
| 585 | 20230627 | 091600 | 406614250 | 44150 | 44200 | 44200 | 44150 | 1268 |
| 586 | 20230627 | 091500 | 350568700 | 44200 | 44150 | 44200 | 44100 | 688 |
| 587 | 20230627 | 091400 | 320225700 | 44150 | 44200 | 44200 | 44150 | 170 |
| 588 | 20230627 | 091300 | 312719650 | 44200 | 44150 | 44200 | 44150 | 171 |
| 589 | 20230627 | 091200 | 305168100 | 44150 | 44150 | 44150 | 44100 | 107 |
| 590 | 20230627 | 091100 | 300445850 | 44150 | 44150 | 44200 | 44100 | 271 |
| 591 | 20230627 | 091000 | 288478750 | 44150 | 44000 | 44150 | 44000 | 251 |
| 592 | 20230627 | 090900 | 277424850 | 44050 | 44000 | 44050 | 44000 | 272 |
| 593 | 20230627 | 090800 | 265452050 | 44000 | 43950 | 44000 | 43900 | 586 |
| 594 | 20230627 | 090700 | 239683100 | 44050 | 44050 | 44050 | 44000 | 327 |
| 595 | 20230627 | 090600 | 225291450 | 43950 | 44000 | 44050 | 43950 | 504 |
| 596 | 20230627 | 090500 | 203113650 | 44000 | 44000 | 44050 | 43800 | 1686 |
| 597 | 20230627 | 090400 | 129042050 | 43950 | 44050 | 44050 | 43950 | 436 |
| 598 | 20230627 | 090300 | 109858200 | 44050 | 44100 | 44100 | 44050 | 385 |
| 599 | 20230627 | 090200 | 92894800 | 44100 | 44150 | 44150 | 44100 | 82 |
| 600 | 20230627 | 090100 | 89277550 | 44150 | 44050 | 44150 | 43900 | 848 |
| 601 | 20230627 | 090000 | 51956000 | 44050 | 44100 | 44100 | 43950 | 1128 |