32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 191300 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 4658 |
| 3 | 20230627 | 191200 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20230627 | 191100 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20230627 | 191000 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20230627 | 190900 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20230627 | 190800 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20230627 | 190700 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20230627 | 190600 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20230627 | 190500 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20230627 | 190400 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20230627 | 190300 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20230627 | 190200 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20230627 | 190100 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20230627 | 190000 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20230627 | 185900 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20230627 | 185800 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20230627 | 185700 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20230627 | 185600 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20230627 | 185500 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20230627 | 185400 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20230627 | 185300 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20230627 | 185200 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20230627 | 185100 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20230627 | 185000 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20230627 | 184900 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20230627 | 184800 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20230627 | 184700 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20230627 | 184600 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20230627 | 184500 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20230627 | 184400 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20230627 | 184300 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 4658 |
| 33 | 20230627 | 184200 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20230627 | 184100 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20230627 | 184000 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20230627 | 183900 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20230627 | 183800 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20230627 | 183700 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20230627 | 183600 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20230627 | 183500 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20230627 | 183400 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20230627 | 183300 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20230627 | 183200 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20230627 | 183100 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20230627 | 183000 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20230627 | 182900 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20230627 | 182800 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20230627 | 182700 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20230627 | 182600 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20230627 | 182500 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20230627 | 182400 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20230627 | 182300 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20230627 | 182200 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20230627 | 182100 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20230627 | 182000 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20230627 | 181900 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20230627 | 181800 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20230627 | 181700 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20230627 | 181600 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20230627 | 181500 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20230627 | 181400 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20230627 | 181300 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 4658 |
| 63 | 20230627 | 181200 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20230627 | 181100 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20230627 | 181000 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20230627 | 180900 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20230627 | 180800 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20230627 | 180700 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20230627 | 180600 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20230627 | 180500 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20230627 | 180400 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20230627 | 180300 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20230627 | 180200 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20230627 | 180100 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20230627 | 180000 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20230627 | 175900 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20230627 | 175800 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20230627 | 175700 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20230627 | 175600 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20230627 | 175500 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20230627 | 175400 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20230627 | 175300 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20230627 | 175200 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20230627 | 175100 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20230627 | 175000 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20230627 | 174900 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20230627 | 174800 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20230627 | 174700 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20230627 | 174600 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20230627 | 174500 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20230627 | 174400 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20230627 | 174300 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 4658 |
| 93 | 20230627 | 174200 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20230627 | 174100 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20230627 | 174000 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20230627 | 173900 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20230627 | 173800 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20230627 | 173700 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20230627 | 173600 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20230627 | 173500 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20230627 | 173400 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20230627 | 173300 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20230627 | 173200 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20230627 | 173100 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20230627 | 173000 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20230627 | 172900 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20230627 | 172800 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20230627 | 172700 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20230627 | 172600 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20230627 | 172500 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20230627 | 172400 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20230627 | 172300 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20230627 | 172200 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20230627 | 172100 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20230627 | 172000 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20230627 | 171900 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20230627 | 171800 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20230627 | 171700 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20230627 | 171600 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20230627 | 171500 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20230627 | 171400 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20230627 | 171300 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 4658 |
| 123 | 20230627 | 171200 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20230627 | 171100 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20230627 | 171000 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20230627 | 170900 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20230627 | 170800 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20230627 | 170700 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20230627 | 170600 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20230627 | 170500 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20230627 | 170400 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20230627 | 170300 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20230627 | 170200 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20230627 | 170100 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20230627 | 170000 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20230627 | 165900 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20230627 | 165800 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20230627 | 165700 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20230627 | 165600 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20230627 | 165500 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20230627 | 165400 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20230627 | 165300 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20230627 | 165200 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20230627 | 165100 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20230627 | 165000 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20230627 | 164900 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20230627 | 164800 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20230627 | 164700 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20230627 | 164600 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20230627 | 164500 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20230627 | 164400 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20230627 | 164300 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 4658 |
| 153 | 20230627 | 164200 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20230627 | 164100 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20230627 | 164000 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20230627 | 163900 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20230627 | 163800 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20230627 | 163700 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20230627 | 163600 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20230627 | 163500 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20230627 | 163400 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20230627 | 163300 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20230627 | 163200 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20230627 | 163100 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20230627 | 163000 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20230627 | 162900 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20230627 | 162800 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20230627 | 162700 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20230627 | 162600 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20230627 | 162500 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20230627 | 162400 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20230627 | 162300 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20230627 | 162200 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20230627 | 162100 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20230627 | 162000 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20230627 | 161900 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20230627 | 161800 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 178 | 20230627 | 161700 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 179 | 20230627 | 161600 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 180 | 20230627 | 161500 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 181 | 20230627 | 161400 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 182 | 20230627 | 161300 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 4658 |
| 183 | 20230627 | 161200 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 184 | 20230627 | 161100 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 185 | 20230627 | 161000 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 186 | 20230627 | 160900 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 187 | 20230627 | 160800 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 188 | 20230627 | 160700 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 189 | 20230627 | 160600 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 190 | 20230627 | 160500 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 191 | 20230627 | 160400 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 192 | 20230627 | 160300 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 193 | 20230627 | 160200 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 194 | 20230627 | 160100 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 195 | 20230627 | 160000 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 196 | 20230627 | 155900 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 197 | 20230627 | 155800 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 198 | 20230627 | 155700 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 199 | 20230627 | 155600 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 200 | 20230627 | 155500 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 201 | 20230627 | 155400 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 202 | 20230627 | 155300 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 203 | 20230627 | 155200 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 204 | 20230627 | 155100 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 205 | 20230627 | 155000 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 206 | 20230627 | 154900 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 207 | 20230627 | 154800 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 208 | 20230627 | 154700 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 209 | 20230627 | 154600 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 210 | 20230627 | 154500 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 211 | 20230627 | 154400 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 212 | 20230627 | 154300 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 4658 |
| 213 | 20230627 | 154200 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 214 | 20230627 | 154100 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 215 | 20230627 | 154000 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 216 | 20230627 | 153900 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 217 | 20230627 | 153800 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 218 | 20230627 | 153700 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 219 | 20230627 | 153600 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 220 | 20230627 | 153500 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 221 | 20230627 | 153400 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 222 | 20230627 | 153300 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 223 | 20230627 | 153200 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 224 | 20230627 | 153100 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 225 | 20230627 | 153000 | 3521491650 | 33200 | 33200 | 33200 | 33200 | 4658 |
| 226 | 20230627 | 152900 | 3366846050 | 33150 | 33150 | 33150 | 33150 | 0 |
| 227 | 20230627 | 152800 | 3366846050 | 33150 | 33150 | 33150 | 33150 | 0 |
| 228 | 20230627 | 152700 | 3366846050 | 33150 | 33150 | 33150 | 33150 | 0 |
| 229 | 20230627 | 152600 | 3366846050 | 33150 | 33150 | 33150 | 33150 | 0 |
| 230 | 20230627 | 152500 | 3366846050 | 33150 | 33150 | 33150 | 33150 | 0 |
| 231 | 20230627 | 152400 | 3366846050 | 33150 | 33150 | 33150 | 33150 | 0 |
| 232 | 20230627 | 152300 | 3366846050 | 33150 | 33150 | 33150 | 33150 | 0 |
| 233 | 20230627 | 152200 | 3366846050 | 33150 | 33150 | 33150 | 33150 | 0 |
| 234 | 20230627 | 152100 | 3366846050 | 33150 | 33150 | 33150 | 33150 | 0 |
| 235 | 20230627 | 152000 | 3366846050 | 33150 | 33150 | 33150 | 33150 | 0 |
| 236 | 20230627 | 151900 | 3366846050 | 33150 | 32950 | 33150 | 32900 | 1360 |
| 237 | 20230627 | 151800 | 3321935450 | 32900 | 32900 | 32900 | 32850 | 26 |
| 238 | 20230627 | 151700 | 3321080300 | 32900 | 32900 | 32900 | 32900 | 686 |
| 239 | 20230627 | 151600 | 3298510900 | 32900 | 32800 | 32900 | 32800 | 861 |
| 240 | 20230627 | 151500 | 3270241650 | 32800 | 32750 | 32900 | 32700 | 826 |
| 241 | 20230627 | 151400 | 3243152200 | 32700 | 32950 | 32950 | 32700 | 2089 |
| 242 | 20230627 | 151300 | 3174627400 | 33000 | 32900 | 33000 | 32900 | 109 |
| 243 | 20230627 | 151200 | 3171036800 | 32900 | 32950 | 33000 | 32900 | 602 |
| 244 | 20230627 | 151100 | 3151217150 | 33000 | 33000 | 33000 | 32950 | 227 |
| 245 | 20230627 | 151000 | 3143736650 | 33000 | 32950 | 33000 | 32950 | 116 |
| 246 | 20230627 | 150900 | 3139909350 | 33000 | 33000 | 33000 | 33000 | 15 |
| 247 | 20230627 | 150800 | 3139414350 | 33000 | 33000 | 33000 | 32950 | 429 |
| 248 | 20230627 | 150700 | 3125274350 | 33050 | 33000 | 33050 | 33000 | 219 |
| 249 | 20230627 | 150600 | 3118045500 | 33000 | 33000 | 33000 | 33000 | 335 |
| 250 | 20230627 | 150500 | 3106990500 | 33000 | 33000 | 33000 | 33000 | 15 |
| 251 | 20230627 | 150400 | 3106495500 | 32950 | 32950 | 33000 | 32950 | 134 |
| 252 | 20230627 | 150300 | 3102075300 | 32950 | 32950 | 32950 | 32950 | 59 |
| 253 | 20230627 | 150200 | 3100131250 | 32950 | 32950 | 33000 | 32950 | 54 |
| 254 | 20230627 | 150100 | 3098350950 | 33000 | 33050 | 33050 | 33000 | 731 |
| 255 | 20230627 | 150000 | 3074227900 | 33050 | 33050 | 33100 | 33050 | 459 |
| 256 | 20230627 | 145900 | 3059057900 | 33100 | 33100 | 33100 | 33100 | 404 |
| 257 | 20230627 | 145800 | 3045685500 | 33050 | 33050 | 33050 | 33050 | 194 |
| 258 | 20230627 | 145700 | 3039273800 | 33000 | 33050 | 33050 | 33000 | 60 |
| 259 | 20230627 | 145600 | 3037292000 | 33050 | 33100 | 33100 | 33050 | 258 |
| 260 | 20230627 | 145500 | 3028764800 | 33050 | 33100 | 33100 | 33050 | 131 |
| 261 | 20230627 | 145400 | 3024431500 | 33100 | 33100 | 33100 | 33100 | 10 |
| 262 | 20230627 | 145300 | 3024100500 | 33050 | 33000 | 33050 | 33000 | 781 |
| 263 | 20230627 | 145200 | 2998297000 | 33000 | 32950 | 33000 | 32950 | 11 |
| 264 | 20230627 | 145100 | 2997934150 | 32950 | 33050 | 33050 | 32950 | 372 |
| 265 | 20230627 | 145000 | 2985662400 | 33050 | 33000 | 33050 | 33000 | 413 |
| 266 | 20230627 | 144900 | 2972013250 | 33000 | 32950 | 33050 | 32950 | 75 |
| 267 | 20230627 | 144800 | 2969538400 | 33000 | 33000 | 33050 | 32950 | 612 |
| 268 | 20230627 | 144700 | 2949342450 | 32950 | 33000 | 33000 | 32950 | 37 |
| 269 | 20230627 | 144600 | 2948122200 | 33000 | 33050 | 33050 | 33000 | 710 |
| 270 | 20230627 | 144500 | 2924691450 | 33050 | 33000 | 33050 | 33000 | 22 |
| 271 | 20230627 | 144400 | 2923965150 | 33050 | 33050 | 33050 | 33050 | 7 |
| 272 | 20230627 | 144300 | 2923733800 | 33050 | 33050 | 33050 | 33000 | 118 |
| 273 | 20230627 | 144200 | 2919834000 | 33000 | 33000 | 33050 | 33000 | 448 |
| 274 | 20230627 | 144100 | 2905047400 | 33050 | 33050 | 33050 | 33050 | 283 |
| 275 | 20230627 | 144000 | 2895694250 | 33000 | 33000 | 33050 | 33000 | 173 |
| 276 | 20230627 | 143900 | 2889978100 | 33000 | 33050 | 33050 | 33000 | 428 |
| 277 | 20230627 | 143800 | 2875853300 | 33050 | 33050 | 33050 | 33000 | 634 |
| 278 | 20230627 | 143700 | 2854901350 | 33000 | 33050 | 33050 | 33000 | 7 |
| 279 | 20230627 | 143600 | 2854670050 | 33050 | 32950 | 33050 | 32950 | 559 |
| 280 | 20230627 | 143500 | 2836222900 | 33000 | 32950 | 33000 | 32850 | 234 |
| 281 | 20230627 | 143400 | 2828514400 | 32950 | 32950 | 32950 | 32950 | 39 |
| 282 | 20230627 | 143300 | 2827229350 | 32950 | 32850 | 32950 | 32850 | 59 |
| 283 | 20230627 | 143200 | 2825289300 | 32850 | 32950 | 32950 | 32850 | 106 |
| 284 | 20230627 | 143100 | 2821798450 | 32950 | 32850 | 32950 | 32850 | 43 |
| 285 | 20230627 | 143000 | 2820382700 | 32950 | 32950 | 32950 | 32950 | 47 |
| 286 | 20230627 | 142900 | 2818834050 | 32950 | 32850 | 32950 | 32850 | 166 |
| 287 | 20230627 | 142800 | 2813372500 | 32850 | 32850 | 32900 | 32850 | 32 |
| 288 | 20230627 | 142700 | 2812320450 | 32850 | 32850 | 32900 | 32850 | 11 |
| 289 | 20230627 | 142600 | 2811958650 | 32900 | 32900 | 32900 | 32900 | 30 |
| 290 | 20230627 | 142500 | 2810971650 | 32900 | 32950 | 32950 | 32900 | 302 |
| 291 | 20230627 | 142400 | 2801035550 | 32900 | 32900 | 32900 | 32900 | 108 |
| 292 | 20230627 | 142300 | 2797482350 | 32800 | 32800 | 32800 | 32800 | 41 |
| 293 | 20230627 | 142200 | 2796137550 | 32900 | 32850 | 32900 | 32800 | 267 |
| 294 | 20230627 | 142100 | 2787362750 | 32850 | 32850 | 32900 | 32850 | 23 |
| 295 | 20230627 | 142000 | 2786606850 | 32850 | 32950 | 32950 | 32850 | 77 |
| 296 | 20230627 | 141900 | 2784075050 | 32950 | 32850 | 32950 | 32850 | 76 |
| 297 | 20230627 | 141800 | 2781571050 | 32850 | 32850 | 32950 | 32850 | 66 |
| 298 | 20230627 | 141700 | 2779400100 | 32850 | 32850 | 32900 | 32800 | 138 |
| 299 | 20230627 | 141600 | 2774866500 | 32850 | 32850 | 32850 | 32800 | 204 |
| 300 | 20230627 | 141500 | 2768165500 | 32850 | 32950 | 32950 | 32850 | 301 |
| 301 | 20230627 | 141400 | 2758266750 | 32900 | 32950 | 32950 | 32900 | 64 |
| 302 | 20230627 | 141300 | 2756160000 | 32950 | 32950 | 32950 | 32950 | 90 |
| 303 | 20230627 | 141200 | 2753194500 | 32950 | 32900 | 32950 | 32900 | 81 |
| 304 | 20230627 | 141100 | 2750528600 | 32950 | 32900 | 32950 | 32900 | 89 |
| 305 | 20230627 | 141000 | 2747600200 | 32950 | 32900 | 32950 | 32900 | 118 |
| 306 | 20230627 | 140900 | 2743716950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 307 | 20230627 | 140800 | 2743716950 | 32900 | 32950 | 32950 | 32900 | 263 |
| 308 | 20230627 | 140700 | 2735063500 | 32950 | 32950 | 32950 | 32950 | 20 |
| 309 | 20230627 | 140600 | 2734404500 | 32950 | 32900 | 32950 | 32900 | 82 |
| 310 | 20230627 | 140500 | 2731702650 | 32950 | 32900 | 32950 | 32900 | 163 |
| 311 | 20230627 | 140400 | 2726339200 | 32900 | 32900 | 32900 | 32900 | 27 |
| 312 | 20230627 | 140300 | 2725450900 | 32900 | 32900 | 32900 | 32900 | 156 |
| 313 | 20230627 | 140200 | 2720318500 | 32900 | 32850 | 32900 | 32850 | 144 |
| 314 | 20230627 | 140100 | 2715581500 | 32900 | 32900 | 32900 | 32900 | 86 |
| 315 | 20230627 | 140000 | 2712752100 | 32900 | 32800 | 32900 | 32800 | 112 |
| 316 | 20230627 | 135900 | 2709069700 | 32900 | 32800 | 32900 | 32800 | 40 |
| 317 | 20230627 | 135800 | 2707755100 | 32900 | 32900 | 32900 | 32800 | 17 |
| 318 | 20230627 | 135700 | 2707195900 | 32900 | 32800 | 32900 | 32800 | 102 |
| 319 | 20230627 | 135600 | 2703840300 | 32800 | 32750 | 32900 | 32750 | 32 |
| 320 | 20230627 | 135500 | 2702790400 | 32750 | 32850 | 32900 | 32750 | 1785 |
| 321 | 20230627 | 135400 | 2644266050 | 32850 | 32850 | 32850 | 32800 | 95 |
| 322 | 20230627 | 135300 | 2641145500 | 32850 | 32800 | 32850 | 32800 | 36 |
| 323 | 20230627 | 135200 | 2639963400 | 32800 | 32800 | 32850 | 32800 | 197 |
| 324 | 20230627 | 135100 | 2633494450 | 32800 | 32800 | 32850 | 32800 | 96 |
| 325 | 20230627 | 135000 | 2630344300 | 32850 | 32800 | 32850 | 32800 | 97 |
| 326 | 20230627 | 134900 | 2627158450 | 32800 | 32750 | 32800 | 32750 | 151 |
| 327 | 20230627 | 134800 | 2622209900 | 32800 | 32800 | 32850 | 32800 | 1130 |
| 328 | 20230627 | 134700 | 2585145050 | 32800 | 32900 | 32900 | 32800 | 407 |
| 329 | 20230627 | 134600 | 2571771200 | 32900 | 32850 | 32900 | 32850 | 65 |
| 330 | 20230627 | 134500 | 2569635200 | 32900 | 32900 | 32900 | 32900 | 12 |
| 331 | 20230627 | 134400 | 2569240400 | 32900 | 32900 | 32950 | 32900 | 303 |
| 332 | 20230627 | 134300 | 2559261900 | 32850 | 32900 | 32900 | 32850 | 681 |
| 333 | 20230627 | 134200 | 2536888850 | 32900 | 32950 | 32950 | 32900 | 105 |
| 334 | 20230627 | 134100 | 2533433350 | 32950 | 32900 | 32950 | 32900 | 131 |
| 335 | 20230627 | 134000 | 2529117500 | 32950 | 32950 | 32950 | 32900 | 245 |
| 336 | 20230627 | 133900 | 2521054250 | 32950 | 32950 | 33000 | 32950 | 59 |
| 337 | 20230627 | 133800 | 2519109750 | 32950 | 32950 | 33000 | 32900 | 521 |
| 338 | 20230627 | 133700 | 2501953950 | 33000 | 33000 | 33000 | 33000 | 15 |
| 339 | 20230627 | 133600 | 2501458950 | 33000 | 33000 | 33000 | 33000 | 41 |
| 340 | 20230627 | 133500 | 2500105950 | 33000 | 33000 | 33000 | 33000 | 79 |
| 341 | 20230627 | 133400 | 2497498950 | 33000 | 33000 | 33000 | 33000 | 171 |
| 342 | 20230627 | 133300 | 2491855950 | 32950 | 33000 | 33000 | 32950 | 56 |
| 343 | 20230627 | 133200 | 2490008200 | 33000 | 33050 | 33050 | 33000 | 469 |
| 344 | 20230627 | 133100 | 2474530650 | 33000 | 33050 | 33100 | 33000 | 119 |
| 345 | 20230627 | 133000 | 2470597900 | 33100 | 33100 | 33100 | 33050 | 71 |
| 346 | 20230627 | 132900 | 2468249800 | 33100 | 33100 | 33100 | 33050 | 112 |
| 347 | 20230627 | 132800 | 2464547600 | 33100 | 33100 | 33100 | 33100 | 31 |
| 348 | 20230627 | 132700 | 2463521500 | 33100 | 33050 | 33100 | 33050 | 256 |
| 349 | 20230627 | 132600 | 2455060250 | 33050 | 33000 | 33050 | 33000 | 10 |
| 350 | 20230627 | 132500 | 2454729950 | 32950 | 32950 | 33000 | 32950 | 150 |
| 351 | 20230627 | 132400 | 2449785600 | 32950 | 32900 | 32950 | 32900 | 34 |
| 352 | 20230627 | 132300 | 2448666350 | 32950 | 33000 | 33000 | 32950 | 172 |
| 353 | 20230627 | 132200 | 2442997400 | 33000 | 33000 | 33000 | 33000 | 96 |
| 354 | 20230627 | 132100 | 2439829400 | 33000 | 33000 | 33000 | 33000 | 11 |
| 355 | 20230627 | 132000 | 2439466400 | 33000 | 33000 | 33000 | 33000 | 53 |
| 356 | 20230627 | 131900 | 2437717400 | 32950 | 33000 | 33000 | 32950 | 186 |
| 357 | 20230627 | 131800 | 2431580850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 358 | 20230627 | 131700 | 2431580850 | 33000 | 32900 | 33000 | 32900 | 788 |
| 359 | 20230627 | 131600 | 2405648650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 360 | 20230627 | 131500 | 2405648650 | 32900 | 32850 | 32900 | 32850 | 162 |
| 361 | 20230627 | 131400 | 2400321600 | 32850 | 32850 | 32850 | 32850 | 140 |
| 362 | 20230627 | 131300 | 2395722600 | 32850 | 32950 | 32950 | 32850 | 85 |
| 363 | 20230627 | 131200 | 2392928050 | 32950 | 32850 | 32950 | 32850 | 189 |
| 364 | 20230627 | 131100 | 2386710900 | 32850 | 32950 | 32950 | 32850 | 231 |
| 365 | 20230627 | 131000 | 2379115450 | 32950 | 32900 | 32950 | 32900 | 15 |
| 366 | 20230627 | 130900 | 2378621900 | 32900 | 32850 | 32900 | 32850 | 127 |
| 367 | 20230627 | 130800 | 2374445400 | 32850 | 32900 | 32950 | 32850 | 159 |
| 368 | 20230627 | 130700 | 2369216100 | 32950 | 32950 | 32950 | 32950 | 33 |
| 369 | 20230627 | 130600 | 2368128750 | 32950 | 32950 | 32950 | 32950 | 83 |
| 370 | 20230627 | 130500 | 2365393900 | 32950 | 32900 | 32950 | 32900 | 14 |
| 371 | 20230627 | 130400 | 2364932650 | 32950 | 32900 | 32950 | 32750 | 3252 |
| 372 | 20230627 | 130300 | 2258298900 | 32950 | 32900 | 32950 | 32850 | 121 |
| 373 | 20230627 | 130200 | 2254315200 | 32850 | 33000 | 33000 | 32850 | 2443 |
| 374 | 20230627 | 130100 | 2174020700 | 33000 | 33000 | 33000 | 33000 | 13 |
| 375 | 20230627 | 130000 | 2173591700 | 32950 | 33000 | 33000 | 32950 | 87 |
| 376 | 20230627 | 125900 | 2170720900 | 33000 | 32950 | 33000 | 32900 | 168 |
| 377 | 20230627 | 125800 | 2165187550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 378 | 20230627 | 125700 | 2165187550 | 33000 | 33000 | 33000 | 33000 | 223 |
| 379 | 20230627 | 125600 | 2157828550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 380 | 20230627 | 125500 | 2157828550 | 33000 | 33000 | 33000 | 33000 | 100 |
| 381 | 20230627 | 125400 | 2154528550 | 33000 | 33050 | 33050 | 33000 | 23 |
| 382 | 20230627 | 125300 | 2153768450 | 33000 | 32950 | 33000 | 32950 | 219 |
| 383 | 20230627 | 125200 | 2146548100 | 33000 | 33000 | 33000 | 33000 | 34 |
| 384 | 20230627 | 125100 | 2145426100 | 32950 | 32950 | 32950 | 32950 | 9 |
| 385 | 20230627 | 125000 | 2145129550 | 33000 | 33000 | 33000 | 33000 | 98 |
| 386 | 20230627 | 124900 | 2141895550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 387 | 20230627 | 124800 | 2141895550 | 32950 | 32950 | 32950 | 32950 | 51 |
| 388 | 20230627 | 124700 | 2140215100 | 32900 | 32950 | 32950 | 32900 | 1068 |
| 389 | 20230627 | 124600 | 2105064900 | 32950 | 32900 | 32950 | 32850 | 134 |
| 390 | 20230627 | 124500 | 2100657150 | 32900 | 32950 | 32950 | 32900 | 61 |
| 391 | 20230627 | 124400 | 2098650200 | 32850 | 32950 | 32950 | 32850 | 823 |
| 392 | 20230627 | 124300 | 2071595250 | 32950 | 32950 | 32950 | 32950 | 10 |
| 393 | 20230627 | 124200 | 2071265750 | 32950 | 32900 | 32950 | 32900 | 17 |
| 394 | 20230627 | 124100 | 2070705800 | 32900 | 32900 | 32900 | 32850 | 105 |
| 395 | 20230627 | 124000 | 2067253950 | 32900 | 32900 | 32900 | 32900 | 124 |
| 396 | 20230627 | 123900 | 2063174350 | 32900 | 32950 | 32950 | 32900 | 209 |
| 397 | 20230627 | 123800 | 2056297100 | 32950 | 32950 | 33000 | 32950 | 137 |
| 398 | 20230627 | 123700 | 2051782200 | 32950 | 32950 | 32950 | 32950 | 17 |
| 399 | 20230627 | 123600 | 2051222050 | 33000 | 33000 | 33000 | 33000 | 73 |
| 400 | 20230627 | 123500 | 2048813050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 401 | 20230627 | 123400 | 2048813050 | 33000 | 32950 | 33000 | 32950 | 99 |
| 402 | 20230627 | 123300 | 2045550350 | 32950 | 33000 | 33000 | 32900 | 134 |
| 403 | 20230627 | 123200 | 2041135400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 404 | 20230627 | 123100 | 2041135400 | 33000 | 33000 | 33000 | 33000 | 85 |
| 405 | 20230627 | 123000 | 2038330400 | 32900 | 32950 | 32950 | 32900 | 16 |
| 406 | 20230627 | 122900 | 2037803450 | 33000 | 33000 | 33000 | 33000 | 12 |
| 407 | 20230627 | 122800 | 2037407450 | 32950 | 32900 | 32950 | 32900 | 112 |
| 408 | 20230627 | 122700 | 2033721350 | 32900 | 32950 | 32950 | 32900 | 102 |
| 409 | 20230627 | 122600 | 2030364750 | 32900 | 32950 | 32950 | 32900 | 27 |
| 410 | 20230627 | 122500 | 2029475300 | 32950 | 32950 | 32950 | 32950 | 86 |
| 411 | 20230627 | 122400 | 2026641600 | 32950 | 32900 | 32950 | 32900 | 8 |
| 412 | 20230627 | 122300 | 2026378250 | 32900 | 32950 | 33000 | 32900 | 1036 |
| 413 | 20230627 | 122200 | 1992288500 | 32950 | 33000 | 33000 | 32950 | 1000 |
| 414 | 20230627 | 122100 | 1959331300 | 33050 | 33000 | 33050 | 33000 | 275 |
| 415 | 20230627 | 122000 | 1950256150 | 33050 | 33000 | 33050 | 33000 | 247 |
| 416 | 20230627 | 121900 | 1942104000 | 33000 | 33000 | 33000 | 33000 | 19 |
| 417 | 20230627 | 121800 | 1941477000 | 33050 | 33050 | 33050 | 33050 | 25 |
| 418 | 20230627 | 121700 | 1940650750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 419 | 20230627 | 121600 | 1940650750 | 33050 | 33050 | 33050 | 33050 | 2 |
| 420 | 20230627 | 121500 | 1940584650 | 33050 | 33050 | 33050 | 33000 | 32 |
| 421 | 20230627 | 121400 | 1939527350 | 33050 | 33050 | 33050 | 33050 | 5 |
| 422 | 20230627 | 121300 | 1939362100 | 33050 | 33050 | 33050 | 33050 | 25 |
| 423 | 20230627 | 121200 | 1938535850 | 33050 | 33050 | 33050 | 33050 | 3 |
| 424 | 20230627 | 121100 | 1938436700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 425 | 20230627 | 121000 | 1938436700 | 33000 | 33000 | 33000 | 33000 | 33 |
| 426 | 20230627 | 120900 | 1937347700 | 33000 | 33050 | 33050 | 33000 | 1032 |
| 427 | 20230627 | 120800 | 1903291550 | 33050 | 33050 | 33050 | 33050 | 73 |
| 428 | 20230627 | 120700 | 1900878900 | 33100 | 33150 | 33150 | 33100 | 94 |
| 429 | 20230627 | 120600 | 1897766300 | 33050 | 33100 | 33100 | 33050 | 124 |
| 430 | 20230627 | 120500 | 1893661950 | 33050 | 33050 | 33050 | 33050 | 32 |
| 431 | 20230627 | 120400 | 1892604350 | 33050 | 33050 | 33050 | 33050 | 0 |
| 432 | 20230627 | 120300 | 1892604350 | 33050 | 33050 | 33050 | 33050 | 110 |
| 433 | 20230627 | 120200 | 1888968850 | 33050 | 33000 | 33050 | 33000 | 35 |
| 434 | 20230627 | 120100 | 1887812700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 435 | 20230627 | 120000 | 1887812700 | 33050 | 33050 | 33050 | 33050 | 30 |
| 436 | 20230627 | 115900 | 1886821200 | 33050 | 33050 | 33050 | 33050 | 5 |
| 437 | 20230627 | 115800 | 1886655950 | 33050 | 33050 | 33050 | 33050 | 2 |
| 438 | 20230627 | 115700 | 1886589850 | 33000 | 33050 | 33050 | 33000 | 84 |
| 439 | 20230627 | 115600 | 1883816600 | 33050 | 33050 | 33050 | 33050 | 15 |
| 440 | 20230627 | 115500 | 1883320850 | 33050 | 33050 | 33050 | 33050 | 23 |
| 441 | 20230627 | 115400 | 1882560700 | 33050 | 33050 | 33050 | 33050 | 3 |
| 442 | 20230627 | 115300 | 1882461550 | 33000 | 33050 | 33050 | 33000 | 18 |
| 443 | 20230627 | 115200 | 1881867050 | 33050 | 33050 | 33050 | 33050 | 22 |
| 444 | 20230627 | 115100 | 1881139950 | 33050 | 33100 | 33100 | 33050 | 96 |
| 445 | 20230627 | 115000 | 1877967000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 446 | 20230627 | 114900 | 1877967000 | 33050 | 33050 | 33050 | 33050 | 6 |
| 447 | 20230627 | 114800 | 1877768700 | 33000 | 33050 | 33050 | 33000 | 8 |
| 448 | 20230627 | 114700 | 1877504550 | 33050 | 33050 | 33050 | 33050 | 23 |
| 449 | 20230627 | 114600 | 1876744400 | 33000 | 33000 | 33000 | 33000 | 38 |
| 450 | 20230627 | 114500 | 1875490400 | 33050 | 33050 | 33050 | 33050 | 3 |
| 451 | 20230627 | 114400 | 1875391250 | 33050 | 33000 | 33050 | 33000 | 47 |
| 452 | 20230627 | 114300 | 1873838350 | 33000 | 33000 | 33000 | 33000 | 29 |
| 453 | 20230627 | 114200 | 1872881350 | 33050 | 33000 | 33050 | 33000 | 25 |
| 454 | 20230627 | 114100 | 1872056200 | 32950 | 32950 | 33000 | 32950 | 294 |
| 455 | 20230627 | 114000 | 1862368300 | 33000 | 33000 | 33000 | 33000 | 119 |
| 456 | 20230627 | 113900 | 1858441300 | 33000 | 33000 | 33000 | 33000 | 37 |
| 457 | 20230627 | 113800 | 1857220300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 458 | 20230627 | 113700 | 1857220300 | 33000 | 32950 | 33000 | 32950 | 193 |
| 459 | 20230627 | 113600 | 1850851350 | 33000 | 33000 | 33050 | 33000 | 1735 |
| 460 | 20230627 | 113500 | 1793596200 | 33000 | 33000 | 33000 | 33000 | 2 |
| 461 | 20230627 | 113400 | 1793530200 | 33050 | 33050 | 33050 | 33050 | 22 |
| 462 | 20230627 | 113300 | 1792803100 | 33050 | 33150 | 33150 | 33050 | 420 |
| 463 | 20230627 | 113200 | 1778921800 | 33050 | 33100 | 33150 | 33050 | 41 |
| 464 | 20230627 | 113100 | 1777564600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 465 | 20230627 | 113000 | 1777564600 | 33150 | 33150 | 33150 | 33050 | 15 |
| 466 | 20230627 | 112900 | 1777068250 | 33050 | 33100 | 33100 | 33050 | 42 |
| 467 | 20230627 | 112800 | 1775678550 | 33100 | 33100 | 33100 | 33100 | 182 |
| 468 | 20230627 | 112700 | 1769654350 | 33100 | 33150 | 33150 | 33100 | 9 |
| 469 | 20230627 | 112600 | 1769356250 | 33150 | 33150 | 33150 | 33150 | 230 |
| 470 | 20230627 | 112500 | 1761731750 | 33150 | 33150 | 33150 | 33150 | 10 |
| 471 | 20230627 | 112400 | 1761400250 | 33150 | 33100 | 33150 | 33100 | 24 |
| 472 | 20230627 | 112300 | 1760605150 | 33100 | 33100 | 33150 | 33100 | 168 |
| 473 | 20230627 | 112200 | 1755043200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 474 | 20230627 | 112100 | 1755043200 | 33100 | 33150 | 33150 | 33100 | 26 |
| 475 | 20230627 | 112000 | 1754181350 | 33100 | 33100 | 33100 | 33100 | 67 |
| 476 | 20230627 | 111900 | 1751963650 | 33100 | 33100 | 33100 | 33100 | 133 |
| 477 | 20230627 | 111800 | 1747561350 | 33100 | 33150 | 33150 | 33100 | 131 |
| 478 | 20230627 | 111700 | 1743223950 | 33150 | 33150 | 33150 | 33150 | 6 |
| 479 | 20230627 | 111600 | 1743025050 | 33150 | 33150 | 33150 | 33150 | 22 |
| 480 | 20230627 | 111500 | 1742295750 | 33150 | 33100 | 33150 | 33100 | 31 |
| 481 | 20230627 | 111400 | 1741269400 | 33100 | 33150 | 33150 | 33100 | 11 |
| 482 | 20230627 | 111300 | 1740905250 | 33150 | 33150 | 33150 | 33150 | 27 |
| 483 | 20230627 | 111200 | 1740010200 | 33100 | 33150 | 33150 | 33100 | 9 |
| 484 | 20230627 | 111100 | 1739712150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 485 | 20230627 | 111000 | 1739712150 | 33100 | 33100 | 33100 | 33100 | 123 |
| 486 | 20230627 | 110900 | 1735640850 | 33100 | 33100 | 33100 | 33100 | 10 |
| 487 | 20230627 | 110800 | 1735309850 | 33100 | 33100 | 33150 | 33100 | 148 |
| 488 | 20230627 | 110700 | 1730409950 | 33100 | 33100 | 33100 | 33100 | 35 |
| 489 | 20230627 | 110600 | 1729251450 | 33100 | 33100 | 33150 | 33100 | 30 |
| 490 | 20230627 | 110500 | 1728258300 | 33150 | 33150 | 33150 | 33150 | 23 |
| 491 | 20230627 | 110400 | 1727495850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 492 | 20230627 | 110300 | 1727495850 | 33100 | 33150 | 33150 | 33100 | 93 |
| 493 | 20230627 | 110200 | 1724413650 | 33150 | 33150 | 33150 | 33150 | 1 |
| 494 | 20230627 | 110100 | 1724380500 | 33150 | 33150 | 33150 | 33150 | 109 |
| 495 | 20230627 | 110000 | 1720767150 | 33200 | 33150 | 33200 | 33150 | 21 |
| 496 | 20230627 | 105900 | 1720070350 | 33150 | 33050 | 33150 | 33050 | 392 |
| 497 | 20230627 | 105800 | 1707097300 | 33100 | 33100 | 33100 | 33100 | 22 |
| 498 | 20230627 | 105700 | 1706369100 | 33100 | 33100 | 33100 | 33100 | 3 |
| 499 | 20230627 | 105600 | 1706269800 | 33100 | 33100 | 33100 | 33100 | 5 |
| 500 | 20230627 | 105500 | 1706104300 | 33100 | 33050 | 33100 | 33050 | 28 |
| 501 | 20230627 | 105400 | 1705177800 | 33050 | 33100 | 33100 | 33050 | 8 |
| 502 | 20230627 | 105300 | 1704913250 | 33050 | 33050 | 33100 | 33000 | 435 |
| 503 | 20230627 | 105200 | 1690536350 | 33100 | 33100 | 33100 | 33100 | 77 |
| 504 | 20230627 | 105100 | 1687987650 | 33100 | 33050 | 33100 | 33050 | 53 |
| 505 | 20230627 | 105000 | 1686235850 | 33050 | 33100 | 33100 | 33050 | 27 |
| 506 | 20230627 | 104900 | 1685342400 | 33100 | 33100 | 33100 | 33100 | 100 |
| 507 | 20230627 | 104800 | 1682032400 | 33050 | 33100 | 33100 | 33050 | 53 |
| 508 | 20230627 | 104700 | 1680280600 | 33050 | 33000 | 33050 | 33000 | 223 |
| 509 | 20230627 | 104600 | 1672920450 | 33000 | 33000 | 33000 | 33000 | 101 |
| 510 | 20230627 | 104500 | 1669587450 | 33000 | 33100 | 33100 | 33000 | 251 |
| 511 | 20230627 | 104400 | 1661302500 | 33000 | 33000 | 33000 | 33000 | 368 |
| 512 | 20230627 | 104300 | 1649158500 | 33050 | 33050 | 33050 | 33050 | 19 |
| 513 | 20230627 | 104200 | 1648530550 | 33000 | 33000 | 33100 | 33000 | 375 |
| 514 | 20230627 | 104100 | 1636140450 | 33000 | 33100 | 33100 | 33000 | 233 |
| 515 | 20230627 | 104000 | 1628445700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 516 | 20230627 | 103900 | 1628445700 | 33100 | 33100 | 33100 | 33050 | 39 |
| 517 | 20230627 | 103800 | 1627155450 | 33100 | 33100 | 33100 | 33100 | 1 |
| 518 | 20230627 | 103700 | 1627122350 | 33050 | 33200 | 33300 | 33050 | 735 |
| 519 | 20230627 | 103600 | 1602702300 | 33000 | 33000 | 33300 | 32950 | 978 |
| 520 | 20230627 | 103500 | 1570343650 | 32900 | 32900 | 32900 | 32900 | 2 |
| 521 | 20230627 | 103400 | 1570277850 | 33000 | 33000 | 33050 | 32950 | 290 |
| 522 | 20230627 | 103300 | 1560720150 | 33000 | 33000 | 33000 | 33000 | 144 |
| 523 | 20230627 | 103200 | 1555968150 | 32950 | 33000 | 33000 | 32950 | 104 |
| 524 | 20230627 | 103100 | 1552539550 | 32950 | 33000 | 33000 | 32950 | 61 |
| 525 | 20230627 | 103000 | 1550526950 | 33000 | 33000 | 33000 | 32950 | 112 |
| 526 | 20230627 | 102900 | 1546831000 | 32950 | 33000 | 33000 | 32950 | 65 |
| 527 | 20230627 | 102800 | 1544686350 | 33000 | 33000 | 33000 | 33000 | 699 |
| 528 | 20230627 | 102700 | 1521619350 | 33000 | 33000 | 33000 | 33000 | 234 |
| 529 | 20230627 | 102600 | 1513897350 | 33050 | 33050 | 33050 | 33050 | 22 |
| 530 | 20230627 | 102500 | 1513170250 | 33050 | 33050 | 33100 | 33050 | 684 |
| 531 | 20230627 | 102400 | 1490563550 | 33050 | 33100 | 33100 | 33050 | 27 |
| 532 | 20230627 | 102300 | 1489670100 | 33050 | 33100 | 33100 | 33050 | 58 |
| 533 | 20230627 | 102200 | 1487752550 | 33150 | 33150 | 33150 | 33150 | 92 |
| 534 | 20230627 | 102100 | 1484702750 | 33200 | 33200 | 33200 | 33150 | 139 |
| 535 | 20230627 | 102000 | 1480091200 | 33200 | 33200 | 33200 | 33200 | 31 |
| 536 | 20230627 | 101900 | 1479062000 | 33200 | 33250 | 33250 | 33200 | 199 |
| 537 | 20230627 | 101800 | 1472452400 | 33250 | 33200 | 33250 | 33200 | 11 |
| 538 | 20230627 | 101700 | 1472086700 | 33200 | 33150 | 33200 | 33150 | 306 |
| 539 | 20230627 | 101600 | 1461928100 | 33150 | 33150 | 33150 | 33150 | 44 |
| 540 | 20230627 | 101500 | 1460469500 | 33150 | 33150 | 33150 | 33150 | 51 |
| 541 | 20230627 | 101400 | 1458778850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 542 | 20230627 | 101300 | 1458778850 | 33100 | 33100 | 33100 | 33100 | 138 |
| 543 | 20230627 | 101200 | 1454211050 | 33150 | 33100 | 33150 | 33100 | 113 |
| 544 | 20230627 | 101100 | 1450470600 | 33100 | 33150 | 33150 | 33100 | 150 |
| 545 | 20230627 | 101000 | 1445498200 | 33150 | 33050 | 33150 | 33050 | 169 |
| 546 | 20230627 | 100900 | 1439907500 | 33050 | 33050 | 33050 | 33050 | 28 |
| 547 | 20230627 | 100800 | 1438982100 | 33000 | 33000 | 33000 | 33000 | 13 |
| 548 | 20230627 | 100700 | 1438553100 | 33000 | 33000 | 33050 | 33000 | 198 |
| 549 | 20230627 | 100600 | 1432019050 | 33000 | 33000 | 33000 | 33000 | 6 |
| 550 | 20230627 | 100500 | 1431821050 | 33050 | 33050 | 33050 | 33000 | 25 |
| 551 | 20230627 | 100400 | 1430995300 | 33050 | 33050 | 33050 | 33050 | 81 |
| 552 | 20230627 | 100300 | 1428318250 | 33050 | 33150 | 33150 | 33050 | 15 |
| 553 | 20230627 | 100200 | 1427821500 | 33150 | 33000 | 33150 | 33000 | 167 |
| 554 | 20230627 | 100100 | 1422286500 | 33000 | 32950 | 33000 | 32950 | 122 |
| 555 | 20230627 | 100000 | 1418266000 | 32950 | 33100 | 33100 | 32950 | 178 |
| 556 | 20230627 | 095900 | 1412391950 | 33150 | 33150 | 33150 | 33150 | 10 |
| 557 | 20230627 | 095800 | 1412060450 | 33150 | 32850 | 33150 | 32850 | 408 |
| 558 | 20230627 | 095700 | 1398615600 | 32850 | 32850 | 32900 | 32850 | 172 |
| 559 | 20230627 | 095600 | 1392964650 | 32900 | 32850 | 32900 | 32850 | 287 |
| 560 | 20230627 | 095500 | 1383525750 | 32850 | 32900 | 32900 | 32850 | 1010 |
| 561 | 20230627 | 095400 | 1350321150 | 32950 | 32950 | 32950 | 32950 | 205 |
| 562 | 20230627 | 095300 | 1343566400 | 33000 | 33000 | 33000 | 33000 | 30 |
| 563 | 20230627 | 095200 | 1342576400 | 33000 | 32950 | 33050 | 32950 | 2040 |
| 564 | 20230627 | 095100 | 1275248750 | 33000 | 32950 | 33000 | 32900 | 704 |
| 565 | 20230627 | 095000 | 1252027600 | 32950 | 32950 | 32950 | 32950 | 211 |
| 566 | 20230627 | 094900 | 1245075150 | 32900 | 32850 | 32900 | 32850 | 277 |
| 567 | 20230627 | 094800 | 1235964350 | 32800 | 32800 | 32800 | 32800 | 54 |
| 568 | 20230627 | 094700 | 1234193150 | 32800 | 32850 | 32850 | 32800 | 21 |
| 569 | 20230627 | 094600 | 1233503750 | 32800 | 32750 | 32800 | 32750 | 1054 |
| 570 | 20230627 | 094500 | 1198933550 | 32800 | 32800 | 32800 | 32750 | 25 |
| 571 | 20230627 | 094400 | 1198114250 | 32800 | 32750 | 32800 | 32700 | 438 |
| 572 | 20230627 | 094300 | 1183771850 | 32750 | 32750 | 32800 | 32700 | 307 |
| 573 | 20230627 | 094200 | 1173717600 | 32750 | 32800 | 32800 | 32750 | 1364 |
| 574 | 20230627 | 094100 | 1129001900 | 32800 | 32900 | 32900 | 32800 | 475 |
| 575 | 20230627 | 094000 | 1113407050 | 32850 | 32850 | 32850 | 32850 | 177 |
| 576 | 20230627 | 093900 | 1107592600 | 32850 | 32850 | 32850 | 32850 | 356 |
| 577 | 20230627 | 093800 | 1095898000 | 32850 | 32950 | 32950 | 32850 | 274 |
| 578 | 20230627 | 093700 | 1086883450 | 32900 | 32900 | 33000 | 32900 | 208 |
| 579 | 20230627 | 093600 | 1080034300 | 32900 | 32900 | 32950 | 32900 | 153 |
| 580 | 20230627 | 093500 | 1075000550 | 32850 | 32950 | 33050 | 32850 | 589 |
| 581 | 20230627 | 093400 | 1055610300 | 33000 | 33000 | 33050 | 32900 | 471 |
| 582 | 20230627 | 093300 | 1040083300 | 32950 | 33100 | 33200 | 32950 | 932 |
| 583 | 20230627 | 093200 | 1009225100 | 33100 | 33000 | 33100 | 32950 | 578 |
| 584 | 20230627 | 093100 | 990134050 | 33050 | 33000 | 33050 | 33000 | 363 |
| 585 | 20230627 | 093000 | 978148550 | 33000 | 33000 | 33000 | 32950 | 164 |
| 586 | 20230627 | 092900 | 972737300 | 32950 | 32900 | 32950 | 32900 | 191 |
| 587 | 20230627 | 092800 | 966447150 | 32900 | 32800 | 32950 | 32800 | 694 |
| 588 | 20230627 | 092700 | 943605800 | 32800 | 32900 | 32900 | 32700 | 5617 |
| 589 | 20230627 | 092600 | 759360500 | 32850 | 33000 | 33000 | 32850 | 2648 |
| 590 | 20230627 | 092500 | 672300150 | 33100 | 33000 | 33100 | 32850 | 646 |
| 591 | 20230627 | 092400 | 651010100 | 32950 | 32950 | 32950 | 32850 | 725 |
| 592 | 20230627 | 092300 | 627148750 | 33000 | 32950 | 33000 | 32900 | 173 |
| 593 | 20230627 | 092200 | 621447000 | 32950 | 32950 | 33000 | 32850 | 1537 |
| 594 | 20230627 | 092100 | 570885700 | 33000 | 32900 | 33000 | 32850 | 1133 |
| 595 | 20230627 | 092000 | 533633800 | 32900 | 33050 | 33050 | 32800 | 2880 |
| 596 | 20230627 | 091900 | 438779150 | 33050 | 33200 | 33200 | 33050 | 1256 |
| 597 | 20230627 | 091800 | 397174400 | 33200 | 33300 | 33350 | 33200 | 1495 |
| 598 | 20230627 | 091700 | 347451650 | 33300 | 33450 | 33450 | 33300 | 723 |
| 599 | 20230627 | 091600 | 323310050 | 33500 | 33500 | 33500 | 33450 | 157 |
| 600 | 20230627 | 091500 | 318052700 | 33500 | 33500 | 33500 | 33500 | 317 |
| 601 | 20230627 | 091400 | 307433200 | 33500 | 33450 | 33500 | 33450 | 198 |
| 602 | 20230627 | 091300 | 300808850 | 33400 | 33800 | 33800 | 33350 | 739 |
| 603 | 20230627 | 091200 | 276036250 | 33800 | 33550 | 33800 | 33550 | 320 |
| 604 | 20230627 | 091100 | 265282200 | 33550 | 33600 | 33600 | 33450 | 494 |
| 605 | 20230627 | 091000 | 248693250 | 33450 | 33450 | 33450 | 33400 | 198 |
| 606 | 20230627 | 090900 | 242071300 | 33450 | 33350 | 33450 | 33350 | 227 |
| 607 | 20230627 | 090800 | 234481750 | 33350 | 33350 | 33400 | 33350 | 412 |
| 608 | 20230627 | 090700 | 220738500 | 33350 | 33400 | 33400 | 33300 | 536 |
| 609 | 20230627 | 090600 | 202861200 | 33400 | 33550 | 33550 | 33400 | 633 |
| 610 | 20230627 | 090500 | 181679500 | 33600 | 33600 | 33650 | 33500 | 957 |
| 611 | 20230627 | 090400 | 149507800 | 33600 | 33550 | 33600 | 33550 | 319 |
| 612 | 20230627 | 090300 | 138796500 | 33600 | 33750 | 33850 | 33600 | 924 |
| 613 | 20230627 | 090200 | 107588050 | 33800 | 33750 | 33850 | 33700 | 303 |
| 614 | 20230627 | 090100 | 97346750 | 33700 | 33850 | 33850 | 33700 | 378 |
| 615 | 20230627 | 090000 | 84578750 | 33850 | 34150 | 34150 | 33750 | 2488 |