32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 185500 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 10695 |
| 3 | 20230627 | 185400 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 4 | 20230627 | 185300 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 5 | 20230627 | 185200 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 6 | 20230627 | 185100 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 7 | 20230627 | 185000 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 8 | 20230627 | 184900 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 9 | 20230627 | 184800 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 10 | 20230627 | 184700 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 11 | 20230627 | 184600 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 12 | 20230627 | 184500 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 13 | 20230627 | 184400 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 14 | 20230627 | 184300 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 15 | 20230627 | 184200 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 16 | 20230627 | 184100 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 17 | 20230627 | 184000 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 18 | 20230627 | 183900 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 19 | 20230627 | 183800 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 20 | 20230627 | 183700 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 21 | 20230627 | 183600 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 22 | 20230627 | 183500 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 23 | 20230627 | 183400 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 24 | 20230627 | 183300 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 25 | 20230627 | 183200 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 26 | 20230627 | 183100 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 27 | 20230627 | 183000 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 28 | 20230627 | 182900 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 29 | 20230627 | 182800 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 30 | 20230627 | 182700 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 31 | 20230627 | 182600 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 32 | 20230627 | 182500 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 10695 |
| 33 | 20230627 | 182400 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 34 | 20230627 | 182300 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 35 | 20230627 | 182200 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 36 | 20230627 | 182100 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 37 | 20230627 | 182000 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 38 | 20230627 | 181900 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 39 | 20230627 | 181800 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 40 | 20230627 | 181700 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 41 | 20230627 | 181600 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 42 | 20230627 | 181500 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 43 | 20230627 | 181400 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 44 | 20230627 | 181300 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 45 | 20230627 | 181200 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 46 | 20230627 | 181100 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 47 | 20230627 | 181000 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 48 | 20230627 | 180900 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 49 | 20230627 | 180800 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 50 | 20230627 | 180700 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 51 | 20230627 | 180600 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 52 | 20230627 | 180500 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 53 | 20230627 | 180400 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 54 | 20230627 | 180300 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 55 | 20230627 | 180200 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 56 | 20230627 | 180100 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 57 | 20230627 | 180000 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 58 | 20230627 | 175900 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 59 | 20230627 | 175800 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 60 | 20230627 | 175700 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 61 | 20230627 | 175600 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 62 | 20230627 | 175500 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 10695 |
| 63 | 20230627 | 175400 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 64 | 20230627 | 175300 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 65 | 20230627 | 175200 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 66 | 20230627 | 175100 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 67 | 20230627 | 175000 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 68 | 20230627 | 174900 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 69 | 20230627 | 174800 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 70 | 20230627 | 174700 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 71 | 20230627 | 174600 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 72 | 20230627 | 174500 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 73 | 20230627 | 174400 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 74 | 20230627 | 174300 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 75 | 20230627 | 174200 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 76 | 20230627 | 174100 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 77 | 20230627 | 174000 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 78 | 20230627 | 173900 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 79 | 20230627 | 173800 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 80 | 20230627 | 173700 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 81 | 20230627 | 173600 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 82 | 20230627 | 173500 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 83 | 20230627 | 173400 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 84 | 20230627 | 173300 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 85 | 20230627 | 173200 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 86 | 20230627 | 173100 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 87 | 20230627 | 173000 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 88 | 20230627 | 172900 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 89 | 20230627 | 172800 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 90 | 20230627 | 172700 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 91 | 20230627 | 172600 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 92 | 20230627 | 172500 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 10695 |
| 93 | 20230627 | 172400 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 94 | 20230627 | 172300 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 95 | 20230627 | 172200 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 96 | 20230627 | 172100 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 97 | 20230627 | 172000 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 98 | 20230627 | 171900 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 99 | 20230627 | 171800 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 100 | 20230627 | 171700 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 101 | 20230627 | 171600 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 102 | 20230627 | 171500 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 103 | 20230627 | 171400 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 104 | 20230627 | 171300 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 105 | 20230627 | 171200 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 106 | 20230627 | 171100 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 107 | 20230627 | 171000 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 108 | 20230627 | 170900 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 109 | 20230627 | 170800 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 110 | 20230627 | 170700 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 111 | 20230627 | 170600 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 112 | 20230627 | 170500 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 113 | 20230627 | 170400 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 114 | 20230627 | 170300 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 115 | 20230627 | 170200 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 116 | 20230627 | 170100 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 117 | 20230627 | 170000 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 118 | 20230627 | 165900 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 119 | 20230627 | 165800 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 120 | 20230627 | 165700 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 121 | 20230627 | 165600 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 122 | 20230627 | 165500 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 10695 |
| 123 | 20230627 | 165400 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 124 | 20230627 | 165300 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 125 | 20230627 | 165200 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 126 | 20230627 | 165100 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 127 | 20230627 | 165000 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 128 | 20230627 | 164900 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 129 | 20230627 | 164800 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 130 | 20230627 | 164700 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 131 | 20230627 | 164600 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 132 | 20230627 | 164500 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 133 | 20230627 | 164400 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 134 | 20230627 | 164300 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 135 | 20230627 | 164200 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 136 | 20230627 | 164100 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 137 | 20230627 | 164000 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 138 | 20230627 | 163900 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 139 | 20230627 | 163800 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 140 | 20230627 | 163700 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 141 | 20230627 | 163600 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 142 | 20230627 | 163500 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 143 | 20230627 | 163400 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 144 | 20230627 | 163300 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 145 | 20230627 | 163200 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 146 | 20230627 | 163100 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 147 | 20230627 | 163000 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 148 | 20230627 | 162900 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 149 | 20230627 | 162800 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 150 | 20230627 | 162700 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 151 | 20230627 | 162600 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 152 | 20230627 | 162500 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 10695 |
| 153 | 20230627 | 162400 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 154 | 20230627 | 162300 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 155 | 20230627 | 162200 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 156 | 20230627 | 162100 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 157 | 20230627 | 162000 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 158 | 20230627 | 161900 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 159 | 20230627 | 161800 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 160 | 20230627 | 161700 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 161 | 20230627 | 161600 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 162 | 20230627 | 161500 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 163 | 20230627 | 161400 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 164 | 20230627 | 161300 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 165 | 20230627 | 161200 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 166 | 20230627 | 161100 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 167 | 20230627 | 161000 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 168 | 20230627 | 160900 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 169 | 20230627 | 160800 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 170 | 20230627 | 160700 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 171 | 20230627 | 160600 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 172 | 20230627 | 160500 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 173 | 20230627 | 160400 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 174 | 20230627 | 160300 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 175 | 20230627 | 160200 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 176 | 20230627 | 160100 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 177 | 20230627 | 160000 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 178 | 20230627 | 155900 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 179 | 20230627 | 155800 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 180 | 20230627 | 155700 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 181 | 20230627 | 155600 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 182 | 20230627 | 155500 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 10695 |
| 183 | 20230627 | 155400 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 184 | 20230627 | 155300 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 185 | 20230627 | 155200 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 186 | 20230627 | 155100 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 187 | 20230627 | 155000 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 188 | 20230627 | 154900 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 189 | 20230627 | 154800 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 190 | 20230627 | 154700 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 191 | 20230627 | 154600 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 192 | 20230627 | 154500 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 193 | 20230627 | 154400 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 194 | 20230627 | 154300 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 195 | 20230627 | 154200 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 196 | 20230627 | 154100 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 197 | 20230627 | 154000 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 198 | 20230627 | 153900 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 199 | 20230627 | 153800 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 200 | 20230627 | 153700 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 201 | 20230627 | 153600 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 202 | 20230627 | 153500 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 203 | 20230627 | 153400 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 204 | 20230627 | 153300 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 205 | 20230627 | 153200 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 206 | 20230627 | 153100 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 207 | 20230627 | 153000 | 5528919200 | 35750 | 35750 | 35750 | 35750 | 10695 |
| 208 | 20230627 | 152900 | 5146572950 | 35750 | 35750 | 35750 | 35750 | 0 |
| 209 | 20230627 | 152800 | 5146572950 | 35750 | 35750 | 35750 | 35750 | 0 |
| 210 | 20230627 | 152700 | 5146572950 | 35750 | 35750 | 35750 | 35750 | 0 |
| 211 | 20230627 | 152600 | 5146572950 | 35750 | 35750 | 35750 | 35750 | 0 |
| 212 | 20230627 | 152500 | 5146572950 | 35750 | 35750 | 35750 | 35750 | 0 |
| 213 | 20230627 | 152400 | 5146572950 | 35750 | 35750 | 35750 | 35750 | 0 |
| 214 | 20230627 | 152300 | 5146572950 | 35750 | 35750 | 35750 | 35750 | 0 |
| 215 | 20230627 | 152200 | 5146572950 | 35750 | 35750 | 35750 | 35750 | 0 |
| 216 | 20230627 | 152100 | 5146572950 | 35750 | 35750 | 35750 | 35750 | 0 |
| 217 | 20230627 | 152000 | 5146572950 | 35750 | 35750 | 35750 | 35750 | 0 |
| 218 | 20230627 | 151900 | 5146572950 | 35750 | 35750 | 35800 | 35700 | 1935 |
| 219 | 20230627 | 151800 | 5077403050 | 35750 | 35700 | 35750 | 35700 | 572 |
| 220 | 20230627 | 151700 | 5056976500 | 35700 | 35700 | 35750 | 35700 | 438 |
| 221 | 20230627 | 151600 | 5041337200 | 35700 | 35750 | 35750 | 35700 | 495 |
| 222 | 20230627 | 151500 | 5023665450 | 35700 | 35750 | 35750 | 35700 | 433 |
| 223 | 20230627 | 151400 | 5008207100 | 35700 | 35700 | 35750 | 35700 | 1651 |
| 224 | 20230627 | 151300 | 4949266250 | 35700 | 35750 | 35750 | 35700 | 145 |
| 225 | 20230627 | 151200 | 4944089250 | 35700 | 35700 | 35700 | 35700 | 465 |
| 226 | 20230627 | 151100 | 4927488750 | 35700 | 35700 | 35750 | 35700 | 649 |
| 227 | 20230627 | 151000 | 4904319300 | 35700 | 35700 | 35750 | 35700 | 473 |
| 228 | 20230627 | 150900 | 4887433050 | 35750 | 35750 | 35750 | 35700 | 508 |
| 229 | 20230627 | 150800 | 4869297250 | 35700 | 35700 | 35750 | 35700 | 663 |
| 230 | 20230627 | 150700 | 4845627050 | 35700 | 35700 | 35750 | 35700 | 452 |
| 231 | 20230627 | 150600 | 4829489650 | 35750 | 35700 | 35750 | 35700 | 456 |
| 232 | 20230627 | 150500 | 4813196150 | 35750 | 35700 | 35750 | 35700 | 495 |
| 233 | 20230627 | 150400 | 4795523600 | 35700 | 35700 | 35750 | 35700 | 209 |
| 234 | 20230627 | 150300 | 4788062150 | 35750 | 35700 | 35750 | 35700 | 122 |
| 235 | 20230627 | 150200 | 4783706550 | 35700 | 35750 | 35800 | 35700 | 2866 |
| 236 | 20230627 | 150100 | 4681383500 | 35750 | 35750 | 35750 | 35750 | 174 |
| 237 | 20230627 | 150000 | 4675163000 | 35750 | 35750 | 35800 | 35750 | 1207 |
| 238 | 20230627 | 145900 | 4632012450 | 35750 | 35750 | 35800 | 35750 | 192 |
| 239 | 20230627 | 145800 | 4625148300 | 35750 | 35750 | 35800 | 35700 | 2493 |
| 240 | 20230627 | 145700 | 4535995450 | 35700 | 35700 | 35750 | 35700 | 3301 |
| 241 | 20230627 | 145600 | 4418026900 | 35700 | 35700 | 35750 | 35700 | 242 |
| 242 | 20230627 | 145500 | 4409387200 | 35700 | 35750 | 35800 | 35700 | 1822 |
| 243 | 20230627 | 145400 | 4344280800 | 35750 | 35750 | 35800 | 35750 | 201 |
| 244 | 20230627 | 145300 | 4337094900 | 35750 | 35750 | 35800 | 35750 | 164 |
| 245 | 20230627 | 145200 | 4331231750 | 35750 | 35750 | 35800 | 35750 | 455 |
| 246 | 20230627 | 145100 | 4314965300 | 35750 | 35750 | 35800 | 35750 | 325 |
| 247 | 20230627 | 145000 | 4303346350 | 35750 | 35750 | 35800 | 35750 | 170 |
| 248 | 20230627 | 144900 | 4297268800 | 35800 | 35750 | 35800 | 35750 | 1314 |
| 249 | 20230627 | 144800 | 4250292950 | 35750 | 35750 | 35800 | 35750 | 174 |
| 250 | 20230627 | 144700 | 4244071550 | 35750 | 35750 | 35800 | 35750 | 172 |
| 251 | 20230627 | 144600 | 4237922500 | 35800 | 35750 | 35800 | 35750 | 205 |
| 252 | 20230627 | 144500 | 4230592400 | 35750 | 35750 | 35800 | 35750 | 176 |
| 253 | 20230627 | 144400 | 4224300250 | 35750 | 35750 | 35800 | 35750 | 180 |
| 254 | 20230627 | 144300 | 4217865050 | 35750 | 35750 | 35800 | 35750 | 129 |
| 255 | 20230627 | 144200 | 4213253200 | 35750 | 35750 | 35800 | 35750 | 178 |
| 256 | 20230627 | 144100 | 4206888850 | 35750 | 35750 | 35800 | 35750 | 1050 |
| 257 | 20230627 | 144000 | 4169350500 | 35750 | 35800 | 35800 | 35750 | 112 |
| 258 | 20230627 | 143900 | 4165346100 | 35750 | 35750 | 35800 | 35750 | 497 |
| 259 | 20230627 | 143800 | 4147560550 | 35750 | 35750 | 35800 | 35750 | 175 |
| 260 | 20230627 | 143700 | 4141304150 | 35750 | 35750 | 35800 | 35750 | 148 |
| 261 | 20230627 | 143600 | 4136012900 | 35750 | 35750 | 35800 | 35750 | 141 |
| 262 | 20230627 | 143500 | 4130971600 | 35800 | 35750 | 35800 | 35750 | 855 |
| 263 | 20230627 | 143400 | 4100405200 | 35750 | 35750 | 35800 | 35750 | 123 |
| 264 | 20230627 | 143300 | 4096007100 | 35750 | 35750 | 35800 | 35750 | 609 |
| 265 | 20230627 | 143200 | 4074215150 | 35800 | 35750 | 35800 | 35750 | 506 |
| 266 | 20230627 | 143100 | 4056124950 | 35750 | 35750 | 35800 | 35750 | 263 |
| 267 | 20230627 | 143000 | 4046717450 | 35750 | 35800 | 35800 | 35750 | 1451 |
| 268 | 20230627 | 142900 | 3994843200 | 35800 | 35800 | 35800 | 35750 | 184 |
| 269 | 20230627 | 142800 | 3988261250 | 35750 | 35750 | 35800 | 35750 | 168 |
| 270 | 20230627 | 142700 | 3982253550 | 35750 | 35750 | 35800 | 35750 | 191 |
| 271 | 20230627 | 142600 | 3975423450 | 35800 | 35800 | 35800 | 35750 | 156 |
| 272 | 20230627 | 142500 | 3969844000 | 35800 | 35750 | 35800 | 35750 | 667 |
| 273 | 20230627 | 142400 | 3945971800 | 35800 | 35800 | 35800 | 35750 | 337 |
| 274 | 20230627 | 142300 | 3933921500 | 35800 | 35800 | 35800 | 35750 | 267 |
| 275 | 20230627 | 142200 | 3924373250 | 35800 | 35800 | 35800 | 35750 | 2846 |
| 276 | 20230627 | 142100 | 3822493500 | 35750 | 35800 | 35800 | 35750 | 286 |
| 277 | 20230627 | 142000 | 3812267100 | 35750 | 35750 | 35800 | 35750 | 141 |
| 278 | 20230627 | 141900 | 3807224650 | 35800 | 35750 | 35800 | 35750 | 719 |
| 279 | 20230627 | 141800 | 3781490900 | 35750 | 35750 | 35800 | 35750 | 145 |
| 280 | 20230627 | 141700 | 3776306300 | 35750 | 35800 | 35800 | 35750 | 340 |
| 281 | 20230627 | 141600 | 3764150250 | 35750 | 35750 | 35800 | 35750 | 277 |
| 282 | 20230627 | 141500 | 3754242850 | 35800 | 35750 | 35800 | 35750 | 133 |
| 283 | 20230627 | 141400 | 3749487000 | 35800 | 35800 | 35800 | 35750 | 152 |
| 284 | 20230627 | 141300 | 3744051650 | 35800 | 35750 | 35800 | 35750 | 334 |
| 285 | 20230627 | 141200 | 3732100900 | 35750 | 35750 | 35800 | 35750 | 1120 |
| 286 | 20230627 | 141100 | 3692060050 | 35750 | 35750 | 35800 | 35750 | 170 |
| 287 | 20230627 | 141000 | 3685981650 | 35750 | 35750 | 35800 | 35750 | 222 |
| 288 | 20230627 | 140900 | 3678044450 | 35800 | 35750 | 35800 | 35750 | 205 |
| 289 | 20230627 | 140800 | 3670714550 | 35750 | 35750 | 35800 | 35750 | 163 |
| 290 | 20230627 | 140700 | 3664887150 | 35800 | 35850 | 35850 | 35750 | 340 |
| 291 | 20230627 | 140600 | 3652715050 | 35800 | 35850 | 35850 | 35800 | 516 |
| 292 | 20230627 | 140500 | 3634241600 | 35800 | 35800 | 35850 | 35800 | 188 |
| 293 | 20230627 | 140400 | 3627510950 | 35800 | 35800 | 35850 | 35800 | 559 |
| 294 | 20230627 | 140300 | 3607498600 | 35800 | 35850 | 35850 | 35800 | 134 |
| 295 | 20230627 | 140200 | 3602700700 | 35850 | 35800 | 35850 | 35800 | 1648 |
| 296 | 20230627 | 140100 | 3543701050 | 35800 | 35800 | 35850 | 35800 | 142 |
| 297 | 20230627 | 140000 | 3538616450 | 35800 | 35850 | 35850 | 35800 | 129 |
| 298 | 20230627 | 135900 | 3533997200 | 35800 | 35800 | 35850 | 35800 | 380 |
| 299 | 20230627 | 135800 | 3520383100 | 35850 | 35850 | 35850 | 35800 | 642 |
| 300 | 20230627 | 135700 | 3497399300 | 35800 | 35850 | 35850 | 35800 | 138 |
| 301 | 20230627 | 135600 | 3492458050 | 35800 | 35850 | 35850 | 35800 | 147 |
| 302 | 20230627 | 135500 | 3487194500 | 35800 | 35800 | 35800 | 35800 | 104 |
| 303 | 20230627 | 135400 | 3483471300 | 35800 | 35800 | 35850 | 35800 | 600 |
| 304 | 20230627 | 135300 | 3461990550 | 35800 | 35800 | 35850 | 35800 | 196 |
| 305 | 20230627 | 135200 | 3454972950 | 35800 | 35850 | 35850 | 35800 | 136 |
| 306 | 20230627 | 135100 | 3450103000 | 35850 | 35850 | 35850 | 35800 | 103 |
| 307 | 20230627 | 135000 | 3446414750 | 35800 | 35800 | 35850 | 35800 | 279 |
| 308 | 20230627 | 134900 | 3436416400 | 35800 | 35850 | 35850 | 35800 | 666 |
| 309 | 20230627 | 134800 | 3412562900 | 35850 | 35850 | 35850 | 35800 | 17 |
| 310 | 20230627 | 134700 | 3411953500 | 35850 | 35850 | 35850 | 35800 | 48 |
| 311 | 20230627 | 134600 | 3410234150 | 35850 | 35800 | 35850 | 35800 | 215 |
| 312 | 20230627 | 134500 | 3402536600 | 35850 | 35850 | 35850 | 35800 | 1043 |
| 313 | 20230627 | 134400 | 3365194000 | 35850 | 35850 | 35850 | 35850 | 18 |
| 314 | 20230627 | 134300 | 3364548700 | 35850 | 35850 | 35850 | 35800 | 66 |
| 315 | 20230627 | 134200 | 3362184900 | 35850 | 35850 | 35850 | 35850 | 36 |
| 316 | 20230627 | 134100 | 3360894300 | 35850 | 35850 | 35850 | 35850 | 10 |
| 317 | 20230627 | 134000 | 3360535800 | 35800 | 35850 | 35850 | 35800 | 673 |
| 318 | 20230627 | 133900 | 3336439450 | 35800 | 35850 | 35850 | 35800 | 36 |
| 319 | 20230627 | 133800 | 3335150050 | 35850 | 35850 | 35850 | 35800 | 27 |
| 320 | 20230627 | 133700 | 3334182150 | 35800 | 35850 | 35850 | 35800 | 2 |
| 321 | 20230627 | 133600 | 3334110500 | 35850 | 35800 | 35850 | 35800 | 453 |
| 322 | 20230627 | 133500 | 3317892950 | 35800 | 35850 | 35850 | 35800 | 31 |
| 323 | 20230627 | 133400 | 3316782700 | 35850 | 35850 | 35850 | 35800 | 584 |
| 324 | 20230627 | 133300 | 3295872700 | 35800 | 35800 | 35800 | 35800 | 1 |
| 325 | 20230627 | 133200 | 3295836900 | 35850 | 35800 | 35850 | 35800 | 53 |
| 326 | 20230627 | 133100 | 3293939350 | 35800 | 35800 | 35850 | 35800 | 6 |
| 327 | 20230627 | 133000 | 3293724400 | 35800 | 35850 | 35850 | 35800 | 29 |
| 328 | 20230627 | 132900 | 3292686150 | 35850 | 35800 | 35850 | 35800 | 15 |
| 329 | 20230627 | 132800 | 3292148900 | 35800 | 35800 | 35800 | 35800 | 25 |
| 330 | 20230627 | 132700 | 3291253900 | 35800 | 35800 | 35800 | 35800 | 2 |
| 331 | 20230627 | 132600 | 3291182300 | 35800 | 35800 | 35850 | 35800 | 133 |
| 332 | 20230627 | 132500 | 3286420700 | 35800 | 35800 | 35800 | 35800 | 575 |
| 333 | 20230627 | 132400 | 3265835700 | 35800 | 35900 | 35900 | 35750 | 5827 |
| 334 | 20230627 | 132300 | 3057077900 | 35900 | 35900 | 35900 | 35850 | 280 |
| 335 | 20230627 | 132200 | 3047037050 | 35900 | 35900 | 35900 | 35850 | 158 |
| 336 | 20230627 | 132100 | 3041365600 | 35900 | 35900 | 35900 | 35850 | 85 |
| 337 | 20230627 | 132000 | 3038314900 | 35900 | 35850 | 35900 | 35850 | 93 |
| 338 | 20230627 | 131900 | 3034980050 | 35900 | 35850 | 35900 | 35850 | 65 |
| 339 | 20230627 | 131800 | 3032647350 | 35900 | 35900 | 35900 | 35850 | 29 |
| 340 | 20230627 | 131700 | 3031607000 | 35850 | 35850 | 35850 | 35850 | 17 |
| 341 | 20230627 | 131600 | 3030997550 | 35850 | 35850 | 35850 | 35850 | 58 |
| 342 | 20230627 | 131500 | 3028918250 | 35850 | 35850 | 35900 | 35850 | 834 |
| 343 | 20230627 | 131400 | 2999019150 | 35850 | 35900 | 35900 | 35850 | 97 |
| 344 | 20230627 | 131300 | 2995541650 | 35900 | 35850 | 35900 | 35850 | 84 |
| 345 | 20230627 | 131200 | 2992527800 | 35850 | 35850 | 35900 | 35850 | 41 |
| 346 | 20230627 | 131100 | 2991057900 | 35850 | 35850 | 35850 | 35850 | 34 |
| 347 | 20230627 | 131000 | 2989839000 | 35850 | 35850 | 35850 | 35850 | 32 |
| 348 | 20230627 | 130900 | 2988691800 | 35850 | 35850 | 35900 | 35850 | 333 |
| 349 | 20230627 | 130800 | 2976753650 | 35850 | 35900 | 35900 | 35850 | 41 |
| 350 | 20230627 | 130700 | 2975283750 | 35850 | 35850 | 35850 | 35850 | 19 |
| 351 | 20230627 | 130600 | 2974602600 | 35900 | 35900 | 35900 | 35850 | 24 |
| 352 | 20230627 | 130500 | 2973742050 | 35900 | 35850 | 35900 | 35850 | 39 |
| 353 | 20230627 | 130400 | 2972342050 | 35850 | 35900 | 35900 | 35850 | 27 |
| 354 | 20230627 | 130300 | 2971373800 | 35850 | 35850 | 35900 | 35850 | 26 |
| 355 | 20230627 | 130200 | 2970441600 | 35850 | 35900 | 35900 | 35850 | 2 |
| 356 | 20230627 | 130100 | 2970369850 | 35850 | 35850 | 35850 | 35850 | 0 |
| 357 | 20230627 | 130000 | 2970369850 | 35850 | 35900 | 35900 | 35850 | 320 |
| 358 | 20230627 | 125900 | 2958897800 | 35850 | 35900 | 35900 | 35850 | 12 |
| 359 | 20230627 | 125800 | 2958467100 | 35900 | 35900 | 35900 | 35900 | 101 |
| 360 | 20230627 | 125700 | 2954841200 | 35900 | 35950 | 35950 | 35850 | 956 |
| 361 | 20230627 | 125600 | 2920525150 | 35900 | 35900 | 35950 | 35900 | 19 |
| 362 | 20230627 | 125500 | 2919842950 | 35950 | 35900 | 35950 | 35900 | 48 |
| 363 | 20230627 | 125400 | 2918118700 | 35900 | 35900 | 35950 | 35900 | 43 |
| 364 | 20230627 | 125300 | 2916574850 | 35900 | 35900 | 35900 | 35900 | 62 |
| 365 | 20230627 | 125200 | 2914349050 | 35900 | 35900 | 35950 | 35900 | 493 |
| 366 | 20230627 | 125100 | 2896650250 | 35900 | 35900 | 35950 | 35900 | 38 |
| 367 | 20230627 | 125000 | 2895285950 | 35900 | 35900 | 35900 | 35900 | 1 |
| 368 | 20230627 | 124900 | 2895250050 | 35950 | 35900 | 35950 | 35900 | 22 |
| 369 | 20230627 | 124800 | 2894460150 | 35950 | 35900 | 35950 | 35900 | 9 |
| 370 | 20230627 | 124700 | 2894136700 | 35950 | 35900 | 35950 | 35900 | 5 |
| 371 | 20230627 | 124600 | 2893957000 | 35950 | 35900 | 35950 | 35900 | 111 |
| 372 | 20230627 | 124500 | 2889967850 | 35900 | 35950 | 35950 | 35900 | 514 |
| 373 | 20230627 | 124400 | 2871515100 | 35900 | 35900 | 35900 | 35900 | 31 |
| 374 | 20230627 | 124300 | 2870402200 | 35900 | 35900 | 35900 | 35900 | 12 |
| 375 | 20230627 | 124200 | 2869971400 | 35900 | 35950 | 35950 | 35900 | 1114 |
| 376 | 20230627 | 124100 | 2829978700 | 35900 | 35900 | 35900 | 35900 | 32 |
| 377 | 20230627 | 124000 | 2828829900 | 35900 | 35900 | 35900 | 35900 | 449 |
| 378 | 20230627 | 123900 | 2812710800 | 35900 | 35950 | 35950 | 35900 | 366 |
| 379 | 20230627 | 123800 | 2799571150 | 35900 | 35950 | 35950 | 35900 | 13 |
| 380 | 20230627 | 123700 | 2799104350 | 35950 | 35950 | 35950 | 35900 | 32 |
| 381 | 20230627 | 123600 | 2797954950 | 35950 | 35900 | 35950 | 35900 | 843 |
| 382 | 20230627 | 123500 | 2767691100 | 35900 | 35900 | 35950 | 35900 | 30 |
| 383 | 20230627 | 123400 | 2766614000 | 35900 | 35900 | 35950 | 35900 | 33 |
| 384 | 20230627 | 123300 | 2765429200 | 35900 | 35950 | 35950 | 35900 | 19 |
| 385 | 20230627 | 123200 | 2764746950 | 35900 | 35900 | 35900 | 35900 | 252 |
| 386 | 20230627 | 123100 | 2755700150 | 35950 | 35900 | 35950 | 35900 | 122 |
| 387 | 20230627 | 123000 | 2751320250 | 35950 | 35900 | 35950 | 35900 | 842 |
| 388 | 20230627 | 122900 | 2721077300 | 35900 | 35900 | 35950 | 35900 | 91 |
| 389 | 20230627 | 122800 | 2717810150 | 35900 | 35950 | 35950 | 35900 | 298 |
| 390 | 20230627 | 122700 | 2707111800 | 35900 | 35950 | 35950 | 35900 | 31 |
| 391 | 20230627 | 122600 | 2705998800 | 35900 | 35950 | 35950 | 35900 | 229 |
| 392 | 20230627 | 122500 | 2697777400 | 35950 | 35900 | 35950 | 35900 | 16 |
| 393 | 20230627 | 122400 | 2697202900 | 35950 | 35900 | 35950 | 35900 | 12 |
| 394 | 20230627 | 122300 | 2696772000 | 35900 | 35900 | 35950 | 35900 | 1094 |
| 395 | 20230627 | 122200 | 2657497300 | 35900 | 35950 | 35950 | 35900 | 39 |
| 396 | 20230627 | 122100 | 2656097100 | 35900 | 35900 | 35900 | 35900 | 11 |
| 397 | 20230627 | 122000 | 2655702200 | 35950 | 35950 | 35950 | 35900 | 25 |
| 398 | 20230627 | 121900 | 2654804450 | 35900 | 35950 | 35950 | 35900 | 115 |
| 399 | 20230627 | 121800 | 2650675750 | 35900 | 35900 | 35950 | 35900 | 263 |
| 400 | 20230627 | 121700 | 2641233800 | 35950 | 35900 | 35950 | 35900 | 109 |
| 401 | 20230627 | 121600 | 2637320600 | 35900 | 35950 | 35950 | 35900 | 411 |
| 402 | 20230627 | 121500 | 2622565600 | 35900 | 35900 | 35900 | 35900 | 128 |
| 403 | 20230627 | 121400 | 2617970400 | 35950 | 35900 | 35950 | 35900 | 14 |
| 404 | 20230627 | 121300 | 2617467700 | 35900 | 35950 | 35950 | 35900 | 13 |
| 405 | 20230627 | 121200 | 2617000900 | 35900 | 35900 | 35950 | 35900 | 27 |
| 406 | 20230627 | 121100 | 2616031450 | 35950 | 35900 | 35950 | 35900 | 425 |
| 407 | 20230627 | 121000 | 2600769800 | 35950 | 35950 | 35950 | 35950 | 4 |
| 408 | 20230627 | 120900 | 2600626000 | 35900 | 35900 | 35900 | 35900 | 2 |
| 409 | 20230627 | 120800 | 2600554200 | 35950 | 35950 | 35950 | 35950 | 2 |
| 410 | 20230627 | 120700 | 2600482300 | 35950 | 35900 | 35950 | 35900 | 3 |
| 411 | 20230627 | 120600 | 2600374500 | 35950 | 35900 | 35950 | 35900 | 860 |
| 412 | 20230627 | 120500 | 2569498150 | 35900 | 35900 | 35900 | 35900 | 489 |
| 413 | 20230627 | 120400 | 2551943050 | 35850 | 35850 | 35900 | 35850 | 73 |
| 414 | 20230627 | 120300 | 2549325900 | 35900 | 35850 | 35900 | 35850 | 28 |
| 415 | 20230627 | 120200 | 2548321700 | 35850 | 35850 | 35900 | 35850 | 293 |
| 416 | 20230627 | 120100 | 2537817550 | 35850 | 35850 | 35900 | 35850 | 324 |
| 417 | 20230627 | 120000 | 2526201950 | 35900 | 35850 | 35900 | 35850 | 105 |
| 418 | 20230627 | 115900 | 2522432500 | 35850 | 35900 | 35900 | 35850 | 96 |
| 419 | 20230627 | 115800 | 2518988150 | 35850 | 35900 | 35900 | 35850 | 24 |
| 420 | 20230627 | 115700 | 2518127650 | 35850 | 35900 | 35900 | 35850 | 28 |
| 421 | 20230627 | 115600 | 2517122500 | 35900 | 35850 | 35900 | 35850 | 56 |
| 422 | 20230627 | 115500 | 2515114800 | 35850 | 35850 | 35900 | 35850 | 43 |
| 423 | 20230627 | 115400 | 2513573150 | 35900 | 35900 | 35900 | 35900 | 16 |
| 424 | 20230627 | 115300 | 2512998750 | 35900 | 35850 | 35900 | 35850 | 466 |
| 425 | 20230627 | 115200 | 2496292600 | 35850 | 35900 | 35900 | 35850 | 530 |
| 426 | 20230627 | 115100 | 2477266700 | 35850 | 35900 | 35900 | 35850 | 3111 |
| 427 | 20230627 | 115000 | 2365594550 | 35950 | 35900 | 35950 | 35900 | 61 |
| 428 | 20230627 | 114900 | 2363404050 | 35950 | 35950 | 35950 | 35950 | 5 |
| 429 | 20230627 | 114800 | 2363224300 | 35900 | 35900 | 35950 | 35900 | 73 |
| 430 | 20230627 | 114700 | 2360603500 | 35900 | 35950 | 35950 | 35900 | 745 |
| 431 | 20230627 | 114600 | 2333857700 | 35900 | 35950 | 35950 | 35900 | 62 |
| 432 | 20230627 | 114500 | 2331631700 | 35900 | 35900 | 35900 | 35900 | 76 |
| 433 | 20230627 | 114400 | 2328903300 | 35950 | 35950 | 35950 | 35900 | 180 |
| 434 | 20230627 | 114300 | 2322441100 | 35950 | 35950 | 35950 | 35900 | 125 |
| 435 | 20230627 | 114200 | 2317952100 | 35950 | 35900 | 35950 | 35900 | 53 |
| 436 | 20230627 | 114100 | 2316049250 | 35900 | 35900 | 35950 | 35900 | 346 |
| 437 | 20230627 | 114000 | 2303627750 | 35900 | 35950 | 35950 | 35900 | 47 |
| 438 | 20230627 | 113900 | 2301940300 | 35900 | 35900 | 35900 | 35900 | 120 |
| 439 | 20230627 | 113800 | 2297632300 | 35900 | 35900 | 35950 | 35900 | 171 |
| 440 | 20230627 | 113700 | 2291493300 | 35950 | 35950 | 35950 | 35900 | 74 |
| 441 | 20230627 | 113600 | 2288834250 | 35950 | 35950 | 35950 | 35900 | 131 |
| 442 | 20230627 | 113500 | 2284124900 | 35900 | 35900 | 35950 | 35900 | 66 |
| 443 | 20230627 | 113400 | 2281755400 | 35900 | 35950 | 35950 | 35900 | 140 |
| 444 | 20230627 | 113300 | 2276729250 | 35900 | 35900 | 35900 | 35900 | 12 |
| 445 | 20230627 | 113200 | 2276298450 | 35900 | 35900 | 35900 | 35900 | 304 |
| 446 | 20230627 | 113100 | 2265384850 | 35900 | 35950 | 35950 | 35900 | 462 |
| 447 | 20230627 | 113000 | 2248776050 | 36000 | 36000 | 36000 | 36000 | 2 |
| 448 | 20230627 | 112900 | 2248704050 | 35950 | 36000 | 36000 | 35950 | 134 |
| 449 | 20230627 | 112800 | 2243886650 | 35950 | 36000 | 36000 | 35950 | 46 |
| 450 | 20230627 | 112700 | 2242230700 | 35950 | 35950 | 35950 | 35950 | 206 |
| 451 | 20230627 | 112600 | 2234825000 | 36000 | 36000 | 36000 | 35950 | 26 |
| 452 | 20230627 | 112500 | 2233890150 | 36000 | 36000 | 36000 | 36000 | 2 |
| 453 | 20230627 | 112400 | 2233818150 | 35950 | 35950 | 36000 | 35950 | 134 |
| 454 | 20230627 | 112300 | 2229000750 | 36000 | 36000 | 36000 | 36000 | 3 |
| 455 | 20230627 | 112200 | 2228892750 | 35950 | 36000 | 36000 | 35950 | 18 |
| 456 | 20230627 | 112100 | 2228245550 | 36000 | 36000 | 36000 | 35950 | 23 |
| 457 | 20230627 | 112000 | 2227417650 | 36000 | 35950 | 36000 | 35950 | 6 |
| 458 | 20230627 | 111900 | 2227201850 | 36000 | 35950 | 36000 | 35950 | 227 |
| 459 | 20230627 | 111800 | 2219041100 | 35950 | 35900 | 35950 | 35900 | 172 |
| 460 | 20230627 | 111700 | 2212866200 | 35950 | 35950 | 35950 | 35900 | 466 |
| 461 | 20230627 | 111600 | 2196129550 | 35950 | 35900 | 35950 | 35900 | 211 |
| 462 | 20230627 | 111500 | 2188544650 | 35900 | 35950 | 35950 | 35900 | 725 |
| 463 | 20230627 | 111400 | 2162484200 | 35950 | 35950 | 35950 | 35950 | 326 |
| 464 | 20230627 | 111300 | 2150764500 | 35950 | 35950 | 35950 | 35900 | 788 |
| 465 | 20230627 | 111200 | 2122439050 | 36000 | 36000 | 36000 | 36000 | 5 |
| 466 | 20230627 | 111100 | 2122259050 | 36000 | 35950 | 36000 | 35950 | 30 |
| 467 | 20230627 | 111000 | 2121179300 | 35950 | 36000 | 36000 | 35950 | 54 |
| 468 | 20230627 | 110900 | 2119236350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 469 | 20230627 | 110800 | 2119236350 | 35950 | 36050 | 36050 | 35950 | 1124 |
| 470 | 20230627 | 110700 | 2078786000 | 36050 | 36050 | 36050 | 36050 | 7 |
| 471 | 20230627 | 110600 | 2078533650 | 36050 | 36050 | 36050 | 36050 | 2 |
| 472 | 20230627 | 110500 | 2078461550 | 36050 | 36050 | 36050 | 36050 | 2 |
| 473 | 20230627 | 110400 | 2078389450 | 36050 | 36050 | 36100 | 36000 | 1123 |
| 474 | 20230627 | 110300 | 2037905600 | 36050 | 36050 | 36050 | 36050 | 10 |
| 475 | 20230627 | 110200 | 2037545100 | 36050 | 36050 | 36050 | 36000 | 534 |
| 476 | 20230627 | 110100 | 2018315050 | 36050 | 36050 | 36050 | 36000 | 198 |
| 477 | 20230627 | 110000 | 2011183750 | 36050 | 36050 | 36050 | 36000 | 346 |
| 478 | 20230627 | 105900 | 1998715450 | 36050 | 36050 | 36050 | 36050 | 4 |
| 479 | 20230627 | 105800 | 1998571250 | 36050 | 36050 | 36050 | 36050 | 0 |
| 480 | 20230627 | 105700 | 1998571250 | 36050 | 35950 | 36050 | 35950 | 2953 |
| 481 | 20230627 | 105600 | 1892264950 | 35950 | 36000 | 36000 | 35950 | 669 |
| 482 | 20230627 | 105500 | 1868207250 | 36000 | 35950 | 36000 | 35950 | 25 |
| 483 | 20230627 | 105400 | 1867307300 | 35950 | 36000 | 36000 | 35950 | 367 |
| 484 | 20230627 | 105300 | 1854103350 | 36000 | 36000 | 36000 | 35950 | 258 |
| 485 | 20230627 | 105200 | 1844823950 | 35950 | 35950 | 35950 | 35950 | 32 |
| 486 | 20230627 | 105100 | 1843673550 | 35950 | 36000 | 36000 | 35950 | 174 |
| 487 | 20230627 | 105000 | 1837418100 | 36000 | 36000 | 36000 | 36000 | 4 |
| 488 | 20230627 | 104900 | 1837274100 | 36000 | 35950 | 36000 | 35950 | 205 |
| 489 | 20230627 | 104800 | 1829904000 | 35950 | 36000 | 36000 | 35950 | 94 |
| 490 | 20230627 | 104700 | 1826524600 | 36000 | 35950 | 36000 | 35950 | 779 |
| 491 | 20230627 | 104600 | 1798514400 | 35900 | 35900 | 35900 | 35900 | 12 |
| 492 | 20230627 | 104500 | 1798083600 | 36000 | 35900 | 36000 | 35900 | 74 |
| 493 | 20230627 | 104400 | 1795420500 | 35900 | 35900 | 35950 | 35900 | 424 |
| 494 | 20230627 | 104300 | 1780188600 | 35950 | 35900 | 35950 | 35900 | 163 |
| 495 | 20230627 | 104200 | 1774333250 | 35950 | 35950 | 35950 | 35950 | 163 |
| 496 | 20230627 | 104100 | 1768473400 | 35900 | 35950 | 35950 | 35900 | 105 |
| 497 | 20230627 | 104000 | 1764703600 | 35900 | 35950 | 35950 | 35900 | 369 |
| 498 | 20230627 | 103900 | 1751442400 | 35950 | 35900 | 35950 | 35900 | 9 |
| 499 | 20230627 | 103800 | 1751119100 | 35950 | 35950 | 35950 | 35950 | 34 |
| 500 | 20230627 | 103700 | 1749896800 | 35950 | 35900 | 35950 | 35900 | 1564 |
| 501 | 20230627 | 103600 | 1693674700 | 35900 | 35900 | 35900 | 35900 | 985 |
| 502 | 20230627 | 103500 | 1658313200 | 35900 | 35850 | 35900 | 35850 | 55 |
| 503 | 20230627 | 103400 | 1656339200 | 35900 | 35900 | 35900 | 35850 | 636 |
| 504 | 20230627 | 103300 | 1633512750 | 35850 | 35950 | 35950 | 35850 | 858 |
| 505 | 20230627 | 103200 | 1602711250 | 35900 | 35900 | 35950 | 35900 | 116 |
| 506 | 20230627 | 103100 | 1598545250 | 35950 | 35900 | 35950 | 35900 | 14 |
| 507 | 20230627 | 103000 | 1598042550 | 35900 | 35950 | 35950 | 35900 | 72 |
| 508 | 20230627 | 102900 | 1595457600 | 35950 | 35950 | 35950 | 35900 | 74 |
| 509 | 20230627 | 102800 | 1592800550 | 35900 | 35900 | 35900 | 35900 | 71 |
| 510 | 20230627 | 102700 | 1590251650 | 35950 | 35900 | 35950 | 35900 | 160 |
| 511 | 20230627 | 102600 | 1584507550 | 35900 | 35950 | 35950 | 35900 | 179 |
| 512 | 20230627 | 102500 | 1578081250 | 35900 | 35850 | 35900 | 35850 | 260 |
| 513 | 20230627 | 102400 | 1568752600 | 35850 | 35850 | 35900 | 35850 | 930 |
| 514 | 20230627 | 102300 | 1535367050 | 35900 | 35950 | 35950 | 35900 | 2973 |
| 515 | 20230627 | 102200 | 1428545700 | 35950 | 35950 | 36000 | 35950 | 147 |
| 516 | 20230627 | 102100 | 1423256000 | 36000 | 36000 | 36000 | 36000 | 2 |
| 517 | 20230627 | 102000 | 1423184000 | 35950 | 35950 | 36000 | 35950 | 137 |
| 518 | 20230627 | 101900 | 1418258550 | 35950 | 35950 | 35950 | 35950 | 76 |
| 519 | 20230627 | 101800 | 1415526350 | 36000 | 35950 | 36000 | 35950 | 49 |
| 520 | 20230627 | 101700 | 1413764550 | 35950 | 35950 | 35950 | 35950 | 109 |
| 521 | 20230627 | 101600 | 1409846000 | 35950 | 35950 | 35950 | 35950 | 670 |
| 522 | 20230627 | 101500 | 1385759500 | 36000 | 36050 | 36050 | 35950 | 1812 |
| 523 | 20230627 | 101400 | 1320532150 | 36050 | 36050 | 36050 | 36050 | 2193 |
| 524 | 20230627 | 101300 | 1241474500 | 36050 | 36100 | 36100 | 36050 | 80 |
| 525 | 20230627 | 101200 | 1238588850 | 36100 | 36050 | 36100 | 36050 | 259 |
| 526 | 20230627 | 101100 | 1229251800 | 36050 | 36100 | 36100 | 36050 | 115 |
| 527 | 20230627 | 101000 | 1225105250 | 36050 | 36050 | 36050 | 36050 | 76 |
| 528 | 20230627 | 100900 | 1222365450 | 36050 | 36100 | 36100 | 36050 | 172 |
| 529 | 20230627 | 100800 | 1216163450 | 36050 | 36050 | 36050 | 36050 | 134 |
| 530 | 20230627 | 100700 | 1211332750 | 36100 | 36100 | 36100 | 36100 | 112 |
| 531 | 20230627 | 100600 | 1207289550 | 36100 | 36100 | 36100 | 36050 | 918 |
| 532 | 20230627 | 100500 | 1174150400 | 36100 | 36150 | 36150 | 36100 | 151 |
| 533 | 20230627 | 100400 | 1168692750 | 36150 | 36150 | 36150 | 36100 | 124 |
| 534 | 20230627 | 100300 | 1164211250 | 36100 | 36150 | 36150 | 36100 | 1082 |
| 535 | 20230627 | 100200 | 1125115200 | 36200 | 36200 | 36250 | 36200 | 1339 |
| 536 | 20230627 | 100100 | 1076643300 | 36200 | 36250 | 36250 | 36200 | 5 |
| 537 | 20230627 | 100000 | 1076462150 | 36250 | 36250 | 36250 | 36200 | 377 |
| 538 | 20230627 | 095900 | 1062813150 | 36200 | 36250 | 36250 | 36200 | 168 |
| 539 | 20230627 | 095800 | 1056731200 | 36200 | 36250 | 36250 | 36200 | 80 |
| 540 | 20230627 | 095700 | 1053833300 | 36250 | 36250 | 36250 | 36200 | 41 |
| 541 | 20230627 | 095600 | 1052348150 | 36250 | 36250 | 36250 | 36250 | 17 |
| 542 | 20230627 | 095500 | 1051731900 | 36200 | 36200 | 36250 | 36200 | 46 |
| 543 | 20230627 | 095400 | 1050066600 | 36250 | 36250 | 36250 | 36250 | 37 |
| 544 | 20230627 | 095300 | 1048725350 | 36250 | 36200 | 36250 | 36200 | 70 |
| 545 | 20230627 | 095200 | 1046189900 | 36250 | 36250 | 36250 | 36250 | 219 |
| 546 | 20230627 | 095100 | 1038251150 | 36250 | 36200 | 36250 | 36200 | 31 |
| 547 | 20230627 | 095000 | 1037128700 | 36250 | 36250 | 36250 | 36250 | 28 |
| 548 | 20230627 | 094900 | 1036113700 | 36250 | 36200 | 36250 | 36200 | 114 |
| 549 | 20230627 | 094800 | 1031986700 | 36200 | 36200 | 36200 | 36200 | 174 |
| 550 | 20230627 | 094700 | 1025687900 | 36150 | 36150 | 36150 | 36150 | 22 |
| 551 | 20230627 | 094600 | 1024892600 | 36200 | 36200 | 36200 | 36200 | 277 |
| 552 | 20230627 | 094500 | 1014865200 | 36200 | 36300 | 36300 | 36200 | 902 |
| 553 | 20230627 | 094400 | 982171100 | 36300 | 36300 | 36300 | 36250 | 38 |
| 554 | 20230627 | 094300 | 980792500 | 36300 | 36300 | 36300 | 36250 | 52 |
| 555 | 20230627 | 094200 | 978905500 | 36300 | 36250 | 36300 | 36250 | 173 |
| 556 | 20230627 | 094100 | 972632300 | 36250 | 36250 | 36250 | 36250 | 47 |
| 557 | 20230627 | 094000 | 970928550 | 36250 | 36250 | 36250 | 36250 | 336 |
| 558 | 20230627 | 093900 | 958748550 | 36250 | 36200 | 36250 | 36200 | 284 |
| 559 | 20230627 | 093800 | 948467350 | 36200 | 36200 | 36250 | 36200 | 378 |
| 560 | 20230627 | 093700 | 934783200 | 36200 | 36100 | 36200 | 36100 | 1319 |
| 561 | 20230627 | 093600 | 887094000 | 36100 | 36150 | 36150 | 36100 | 32 |
| 562 | 20230627 | 093500 | 885937650 | 36150 | 36100 | 36150 | 36100 | 105 |
| 563 | 20230627 | 093400 | 882146750 | 36150 | 36150 | 36150 | 36150 | 91 |
| 564 | 20230627 | 093300 | 878857100 | 36100 | 36100 | 36100 | 36100 | 1 |
| 565 | 20230627 | 093200 | 878821000 | 36150 | 36100 | 36150 | 36100 | 368 |
| 566 | 20230627 | 093100 | 865536050 | 36150 | 36150 | 36150 | 36150 | 74 |
| 567 | 20230627 | 093000 | 862860950 | 36150 | 36150 | 36150 | 36150 | 310 |
| 568 | 20230627 | 092900 | 851654450 | 36150 | 36200 | 36200 | 36150 | 5 |
| 569 | 20230627 | 092800 | 851473500 | 36200 | 36200 | 36200 | 36200 | 117 |
| 570 | 20230627 | 092700 | 847238100 | 36200 | 36100 | 36200 | 36100 | 1440 |
| 571 | 20230627 | 092600 | 795164700 | 36100 | 36150 | 36150 | 36100 | 352 |
| 572 | 20230627 | 092500 | 782440250 | 36150 | 36200 | 36250 | 36150 | 593 |
| 573 | 20230627 | 092400 | 760973450 | 36250 | 36250 | 36250 | 36250 | 30 |
| 574 | 20230627 | 092300 | 759885950 | 36250 | 36200 | 36300 | 36200 | 645 |
| 575 | 20230627 | 092200 | 736508700 | 36300 | 36150 | 36300 | 36100 | 1526 |
| 576 | 20230627 | 092100 | 681385850 | 36200 | 36250 | 36300 | 36200 | 390 |
| 577 | 20230627 | 092000 | 667249900 | 36250 | 36100 | 36250 | 36100 | 476 |
| 578 | 20230627 | 091900 | 650057450 | 36150 | 36200 | 36250 | 36100 | 520 |
| 579 | 20230627 | 091800 | 631269850 | 36200 | 36150 | 36200 | 36150 | 633 |
| 580 | 20230627 | 091700 | 608371350 | 36150 | 36150 | 36150 | 36100 | 502 |
| 581 | 20230627 | 091600 | 590245950 | 36150 | 36150 | 36150 | 36100 | 886 |
| 582 | 20230627 | 091500 | 558251600 | 36150 | 36150 | 36200 | 36150 | 704 |
| 583 | 20230627 | 091400 | 532788300 | 36200 | 36200 | 36200 | 36100 | 850 |
| 584 | 20230627 | 091300 | 502040800 | 36250 | 36200 | 36250 | 36200 | 133 |
| 585 | 20230627 | 091200 | 497225400 | 36200 | 36250 | 36300 | 36150 | 845 |
| 586 | 20230627 | 091100 | 466598250 | 36300 | 36300 | 36300 | 36250 | 256 |
| 587 | 20230627 | 091000 | 457314850 | 36300 | 36150 | 36300 | 36150 | 114 |
| 588 | 20230627 | 090900 | 453190600 | 36300 | 36300 | 36300 | 36150 | 1605 |
| 589 | 20230627 | 090800 | 395156650 | 36300 | 36150 | 36300 | 36100 | 2158 |
| 590 | 20230627 | 090700 | 317155950 | 36200 | 36200 | 36200 | 36150 | 569 |
| 591 | 20230627 | 090600 | 296558500 | 36250 | 36250 | 36250 | 36250 | 3 |
| 592 | 20230627 | 090500 | 296449750 | 36250 | 36200 | 36300 | 36200 | 1242 |
| 593 | 20230627 | 090400 | 251442600 | 36200 | 36150 | 36300 | 36150 | 149 |
| 594 | 20230627 | 090300 | 246051800 | 36100 | 36100 | 36150 | 36100 | 38 |
| 595 | 20230627 | 090200 | 244679400 | 36200 | 36300 | 36300 | 36200 | 215 |
| 596 | 20230627 | 090100 | 236894300 | 36300 | 36050 | 36300 | 36050 | 3343 |
| 597 | 20230627 | 090000 | 116190050 | 36000 | 36250 | 36250 | 36000 | 3210 |