34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 193000 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 2000 |
| 3 | 20230626 | 192900 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20230626 | 192800 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20230626 | 192700 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20230626 | 192600 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20230626 | 192500 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20230626 | 192400 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20230626 | 192300 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20230626 | 192200 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20230626 | 192100 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20230626 | 192000 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20230626 | 191900 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20230626 | 191800 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20230626 | 191700 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20230626 | 191600 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20230626 | 191500 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20230626 | 191400 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20230626 | 191300 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20230626 | 191200 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20230626 | 191100 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20230626 | 191000 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20230626 | 190900 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20230626 | 190800 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20230626 | 190700 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20230626 | 190600 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20230626 | 190500 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20230626 | 190400 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20230626 | 190300 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20230626 | 190200 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20230626 | 190100 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20230626 | 190000 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 2000 |
| 33 | 20230626 | 185900 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20230626 | 185800 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20230626 | 185700 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20230626 | 185600 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20230626 | 185500 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20230626 | 185400 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20230626 | 185300 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20230626 | 185200 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20230626 | 185100 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20230626 | 185000 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20230626 | 184900 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20230626 | 184800 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20230626 | 184700 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20230626 | 184600 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20230626 | 184500 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20230626 | 184400 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20230626 | 184300 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20230626 | 184200 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20230626 | 184100 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20230626 | 184000 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20230626 | 183900 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20230626 | 183800 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20230626 | 183700 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20230626 | 183600 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20230626 | 183500 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20230626 | 183400 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20230626 | 183300 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20230626 | 183200 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20230626 | 183100 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20230626 | 183000 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 2000 |
| 63 | 20230626 | 182900 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20230626 | 182800 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20230626 | 182700 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20230626 | 182600 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20230626 | 182500 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20230626 | 182400 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20230626 | 182300 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20230626 | 182200 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20230626 | 182100 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20230626 | 182000 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20230626 | 181900 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20230626 | 181800 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20230626 | 181700 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20230626 | 181600 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20230626 | 181500 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20230626 | 181400 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20230626 | 181300 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20230626 | 181200 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20230626 | 181100 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20230626 | 181000 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20230626 | 180900 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20230626 | 180800 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20230626 | 180700 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20230626 | 180600 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20230626 | 180500 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20230626 | 180400 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20230626 | 180300 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20230626 | 180200 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20230626 | 180100 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20230626 | 180000 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 2000 |
| 93 | 20230626 | 175900 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20230626 | 175800 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20230626 | 175700 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20230626 | 175600 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20230626 | 175500 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20230626 | 175400 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20230626 | 175300 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20230626 | 175200 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20230626 | 175100 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20230626 | 175000 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20230626 | 174900 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20230626 | 174800 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20230626 | 174700 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20230626 | 174600 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20230626 | 174500 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20230626 | 174400 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20230626 | 174300 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20230626 | 174200 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20230626 | 174100 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20230626 | 174000 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20230626 | 173900 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20230626 | 173800 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20230626 | 173700 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20230626 | 173600 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20230626 | 173500 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20230626 | 173400 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20230626 | 173300 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20230626 | 173200 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20230626 | 173100 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20230626 | 173000 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 2000 |
| 123 | 20230626 | 172900 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20230626 | 172800 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20230626 | 172700 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20230626 | 172600 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20230626 | 172500 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20230626 | 172400 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20230626 | 172300 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20230626 | 172200 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20230626 | 172100 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20230626 | 172000 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20230626 | 171900 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20230626 | 171800 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20230626 | 171700 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20230626 | 171600 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20230626 | 171500 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20230626 | 171400 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20230626 | 171300 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20230626 | 171200 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20230626 | 171100 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20230626 | 171000 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20230626 | 170900 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20230626 | 170800 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20230626 | 170700 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20230626 | 170600 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20230626 | 170500 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20230626 | 170400 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20230626 | 170300 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20230626 | 170200 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20230626 | 170100 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20230626 | 170000 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 2000 |
| 153 | 20230626 | 165900 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20230626 | 165800 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20230626 | 165700 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20230626 | 165600 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20230626 | 165500 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20230626 | 165400 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20230626 | 165300 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20230626 | 165200 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20230626 | 165100 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20230626 | 165000 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20230626 | 164900 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20230626 | 164800 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20230626 | 164700 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20230626 | 164600 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20230626 | 164500 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20230626 | 164400 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20230626 | 164300 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20230626 | 164200 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20230626 | 164100 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20230626 | 164000 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20230626 | 163900 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20230626 | 163800 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20230626 | 163700 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20230626 | 163600 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20230626 | 163500 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20230626 | 163400 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20230626 | 163300 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20230626 | 163200 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20230626 | 163100 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20230626 | 163000 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 2000 |
| 183 | 20230626 | 162900 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20230626 | 162800 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20230626 | 162700 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20230626 | 162600 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20230626 | 162500 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20230626 | 162400 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20230626 | 162300 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20230626 | 162200 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20230626 | 162100 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20230626 | 162000 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20230626 | 161900 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20230626 | 161800 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20230626 | 161700 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20230626 | 161600 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20230626 | 161500 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20230626 | 161400 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20230626 | 161300 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20230626 | 161200 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20230626 | 161100 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20230626 | 161000 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20230626 | 160900 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20230626 | 160800 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20230626 | 160700 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20230626 | 160600 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20230626 | 160500 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20230626 | 160400 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20230626 | 160300 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20230626 | 160200 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20230626 | 160100 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20230626 | 160000 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 2000 |
| 213 | 20230626 | 155900 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20230626 | 155800 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20230626 | 155700 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20230626 | 155600 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20230626 | 155500 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20230626 | 155400 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20230626 | 155300 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20230626 | 155200 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20230626 | 155100 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20230626 | 155000 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20230626 | 154900 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20230626 | 154800 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 225 | 20230626 | 154700 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 226 | 20230626 | 154600 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 227 | 20230626 | 154500 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 228 | 20230626 | 154400 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20230626 | 154300 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20230626 | 154200 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 231 | 20230626 | 154100 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 232 | 20230626 | 154000 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 233 | 20230626 | 153900 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 234 | 20230626 | 153800 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 235 | 20230626 | 153700 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 236 | 20230626 | 153600 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 237 | 20230626 | 153500 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 238 | 20230626 | 153400 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 239 | 20230626 | 153300 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 240 | 20230626 | 153200 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 241 | 20230626 | 153100 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 242 | 20230626 | 153000 | 4632800450 | 21750 | 21750 | 21750 | 21750 | 4000 |
| 243 | 20230626 | 152900 | 4589300450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 244 | 20230626 | 152800 | 4589300450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 245 | 20230626 | 152700 | 4589300450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 246 | 20230626 | 152600 | 4589300450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 247 | 20230626 | 152500 | 4589300450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 248 | 20230626 | 152400 | 4589300450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 249 | 20230626 | 152300 | 4589300450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 250 | 20230626 | 152200 | 4589300450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 251 | 20230626 | 152100 | 4589300450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 252 | 20230626 | 152000 | 4589300450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 253 | 20230626 | 151900 | 4589300450 | 21650 | 21650 | 21650 | 21600 | 219 |
| 254 | 20230626 | 151800 | 4584559150 | 21650 | 21650 | 21650 | 21650 | 60 |
| 255 | 20230626 | 151700 | 4583260150 | 21650 | 21650 | 21650 | 21600 | 235 |
| 256 | 20230626 | 151600 | 4578176150 | 21700 | 21750 | 21750 | 21700 | 1123 |
| 257 | 20230626 | 151500 | 4553794300 | 21750 | 21700 | 21750 | 21700 | 568 |
| 258 | 20230626 | 151400 | 4541452500 | 21700 | 21700 | 21750 | 21650 | 486 |
| 259 | 20230626 | 151300 | 4530908650 | 21650 | 21700 | 21750 | 21650 | 430 |
| 260 | 20230626 | 151200 | 4521580300 | 21700 | 21650 | 21700 | 21600 | 495 |
| 261 | 20230626 | 151100 | 4510864750 | 21600 | 21650 | 21650 | 21550 | 1082 |
| 262 | 20230626 | 151000 | 4487496900 | 21600 | 21650 | 21650 | 21600 | 424 |
| 263 | 20230626 | 150900 | 4478328050 | 21650 | 21650 | 21650 | 21600 | 1276 |
| 264 | 20230626 | 150800 | 4450748050 | 21600 | 21650 | 21650 | 21600 | 481 |
| 265 | 20230626 | 150700 | 4440344100 | 21650 | 21650 | 21750 | 21600 | 1092 |
| 266 | 20230626 | 150600 | 4416696550 | 21700 | 21750 | 21800 | 21700 | 471 |
| 267 | 20230626 | 150500 | 4406454600 | 21700 | 21700 | 21750 | 21650 | 228 |
| 268 | 20230626 | 150400 | 4401501050 | 21750 | 21650 | 21750 | 21650 | 421 |
| 269 | 20230626 | 150300 | 4392367050 | 21700 | 21600 | 21750 | 21600 | 511 |
| 270 | 20230626 | 150200 | 4381284850 | 21650 | 21650 | 21650 | 21600 | 527 |
| 271 | 20230626 | 150100 | 4369879500 | 21650 | 21650 | 21700 | 21650 | 305 |
| 272 | 20230626 | 150000 | 4363268750 | 21650 | 21650 | 21650 | 21550 | 234 |
| 273 | 20230626 | 145900 | 4358213200 | 21700 | 21600 | 21700 | 21550 | 3332 |
| 274 | 20230626 | 145800 | 4286340350 | 21600 | 21650 | 21650 | 21600 | 476 |
| 275 | 20230626 | 145700 | 4276043250 | 21650 | 21650 | 21700 | 21600 | 301 |
| 276 | 20230626 | 145600 | 4269522950 | 21650 | 21600 | 21700 | 21600 | 466 |
| 277 | 20230626 | 145500 | 4259433300 | 21600 | 21700 | 21700 | 21600 | 945 |
| 278 | 20230626 | 145400 | 4238963400 | 21650 | 21650 | 21700 | 21650 | 184 |
| 279 | 20230626 | 145300 | 4234971700 | 21700 | 21600 | 21700 | 21600 | 452 |
| 280 | 20230626 | 145200 | 4225176000 | 21650 | 21600 | 21700 | 21550 | 377 |
| 281 | 20230626 | 145100 | 4217022650 | 21550 | 21550 | 21600 | 21550 | 571 |
| 282 | 20230626 | 145000 | 4204702650 | 21600 | 21650 | 21700 | 21550 | 2428 |
| 283 | 20230626 | 144900 | 4152238200 | 21650 | 21700 | 21750 | 21650 | 281 |
| 284 | 20230626 | 144800 | 4146138050 | 21750 | 21650 | 21750 | 21650 | 340 |
| 285 | 20230626 | 144700 | 4138760450 | 21600 | 21700 | 21750 | 21600 | 419 |
| 286 | 20230626 | 144600 | 4129673250 | 21650 | 21700 | 21750 | 21650 | 1104 |
| 287 | 20230626 | 144500 | 4105753800 | 21700 | 21700 | 21750 | 21650 | 607 |
| 288 | 20230626 | 144400 | 4092576850 | 21750 | 21800 | 21800 | 21650 | 316 |
| 289 | 20230626 | 144300 | 4085707050 | 21750 | 21750 | 21750 | 21700 | 405 |
| 290 | 20230626 | 144200 | 4076904900 | 21750 | 21700 | 21750 | 21700 | 496 |
| 291 | 20230626 | 144100 | 4066123450 | 21750 | 21750 | 21800 | 21700 | 358 |
| 292 | 20230626 | 144000 | 4058326400 | 21800 | 21850 | 21850 | 21800 | 324 |
| 293 | 20230626 | 143900 | 4051260250 | 21800 | 21800 | 21850 | 21700 | 488 |
| 294 | 20230626 | 143800 | 4040622800 | 21800 | 21750 | 21850 | 21750 | 371 |
| 295 | 20230626 | 143700 | 4032532900 | 21800 | 21750 | 21800 | 21750 | 347 |
| 296 | 20230626 | 143600 | 4024970950 | 21750 | 21800 | 21850 | 21750 | 416 |
| 297 | 20230626 | 143500 | 4015900650 | 21850 | 21750 | 21850 | 21700 | 484 |
| 298 | 20230626 | 143400 | 4005357900 | 21750 | 21750 | 21850 | 21750 | 444 |
| 299 | 20230626 | 143300 | 3995680800 | 21700 | 21800 | 21800 | 21700 | 206 |
| 300 | 20230626 | 143200 | 3991198750 | 21750 | 21750 | 21800 | 21700 | 458 |
| 301 | 20230626 | 143100 | 3981225050 | 21750 | 21750 | 21800 | 21700 | 437 |
| 302 | 20230626 | 143000 | 3971709650 | 21750 | 21800 | 21800 | 21700 | 461 |
| 303 | 20230626 | 142900 | 3961680600 | 21800 | 21750 | 21800 | 21700 | 546 |
| 304 | 20230626 | 142800 | 3949793050 | 21750 | 21700 | 21800 | 21700 | 335 |
| 305 | 20230626 | 142700 | 3942501550 | 21750 | 21700 | 21800 | 21700 | 349 |
| 306 | 20230626 | 142600 | 3934901350 | 21750 | 21750 | 21800 | 21700 | 329 |
| 307 | 20230626 | 142500 | 3927748350 | 21700 | 21750 | 21750 | 21700 | 729 |
| 308 | 20230626 | 142400 | 3911909300 | 21750 | 21700 | 21750 | 21700 | 544 |
| 309 | 20230626 | 142300 | 3900086600 | 21750 | 21750 | 21750 | 21700 | 493 |
| 310 | 20230626 | 142200 | 3889369900 | 21750 | 21700 | 21750 | 21700 | 917 |
| 311 | 20230626 | 142100 | 3869457300 | 21700 | 21700 | 21750 | 21650 | 393 |
| 312 | 20230626 | 142000 | 3860918250 | 21700 | 21700 | 21750 | 21650 | 477 |
| 313 | 20230626 | 141900 | 3850563800 | 21700 | 21750 | 21750 | 21700 | 406 |
| 314 | 20230626 | 141800 | 3841739650 | 21700 | 21750 | 21750 | 21650 | 261 |
| 315 | 20230626 | 141700 | 3836070850 | 21750 | 21800 | 21800 | 21650 | 494 |
| 316 | 20230626 | 141600 | 3825333250 | 21750 | 21700 | 21800 | 21700 | 2302 |
| 317 | 20230626 | 141500 | 3775182900 | 21700 | 21700 | 21750 | 21650 | 342 |
| 318 | 20230626 | 141400 | 3767757250 | 21700 | 21700 | 21750 | 21650 | 492 |
| 319 | 20230626 | 141300 | 3757075800 | 21700 | 21700 | 21750 | 21700 | 621 |
| 320 | 20230626 | 141200 | 3743575700 | 21700 | 21750 | 21800 | 21700 | 435 |
| 321 | 20230626 | 141100 | 3734116200 | 21750 | 21700 | 21800 | 21700 | 477 |
| 322 | 20230626 | 141000 | 3723744400 | 21750 | 21700 | 21750 | 21700 | 401 |
| 323 | 20230626 | 140900 | 3715029450 | 21750 | 21750 | 21800 | 21700 | 687 |
| 324 | 20230626 | 140800 | 3700086600 | 21750 | 21750 | 21800 | 21750 | 370 |
| 325 | 20230626 | 140700 | 3692027650 | 21750 | 21750 | 21800 | 21750 | 408 |
| 326 | 20230626 | 140600 | 3683141650 | 21750 | 21700 | 21800 | 21650 | 513 |
| 327 | 20230626 | 140500 | 3671975600 | 21700 | 21700 | 21800 | 21650 | 519 |
| 328 | 20230626 | 140400 | 3660708550 | 21700 | 21700 | 21750 | 21650 | 366 |
| 329 | 20230626 | 140300 | 3652759650 | 21650 | 21700 | 21750 | 21600 | 887 |
| 330 | 20230626 | 140200 | 3633541300 | 21650 | 21750 | 21750 | 21650 | 224 |
| 331 | 20230626 | 140100 | 3628674200 | 21750 | 21700 | 21750 | 21600 | 536 |
| 332 | 20230626 | 140000 | 3617051900 | 21700 | 21700 | 21750 | 21600 | 503 |
| 333 | 20230626 | 135900 | 3606147250 | 21700 | 21700 | 21750 | 21650 | 516 |
| 334 | 20230626 | 135800 | 3594946600 | 21700 | 21700 | 21750 | 21700 | 371 |
| 335 | 20230626 | 135700 | 3586884350 | 21700 | 21700 | 21750 | 21600 | 624 |
| 336 | 20230626 | 135600 | 3573354100 | 21700 | 21700 | 21750 | 21600 | 477 |
| 337 | 20230626 | 135500 | 3562996450 | 21650 | 21700 | 21750 | 21650 | 970 |
| 338 | 20230626 | 135400 | 3541964500 | 21750 | 21700 | 21750 | 21700 | 451 |
| 339 | 20230626 | 135300 | 3532163450 | 21700 | 21750 | 21750 | 21650 | 472 |
| 340 | 20230626 | 135200 | 3521906650 | 21750 | 21750 | 21800 | 21700 | 495 |
| 341 | 20230626 | 135100 | 3511128450 | 21750 | 21750 | 21800 | 21700 | 404 |
| 342 | 20230626 | 135000 | 3502348000 | 21750 | 21750 | 21800 | 21700 | 543 |
| 343 | 20230626 | 134900 | 3490533650 | 21750 | 21750 | 21800 | 21650 | 1936 |
| 344 | 20230626 | 134800 | 3448477650 | 21700 | 21700 | 21750 | 21650 | 690 |
| 345 | 20230626 | 134700 | 3433494800 | 21750 | 21700 | 21750 | 21700 | 554 |
| 346 | 20230626 | 134600 | 3421456400 | 21750 | 21550 | 21750 | 21550 | 5817 |
| 347 | 20230626 | 134500 | 3295182250 | 21600 | 21500 | 21600 | 21500 | 671 |
| 348 | 20230626 | 134400 | 3280704950 | 21550 | 21550 | 21600 | 21500 | 316 |
| 349 | 20230626 | 134300 | 3273897650 | 21500 | 21500 | 21550 | 21500 | 402 |
| 350 | 20230626 | 134200 | 3265247600 | 21500 | 21550 | 21550 | 21450 | 364 |
| 351 | 20230626 | 134100 | 3257410950 | 21550 | 21450 | 21550 | 21400 | 1788 |
| 352 | 20230626 | 134000 | 3218951650 | 21450 | 21450 | 21450 | 21400 | 169 |
| 353 | 20230626 | 133900 | 3215326650 | 21400 | 21300 | 21450 | 21300 | 850 |
| 354 | 20230626 | 133800 | 3197139350 | 21350 | 21250 | 21350 | 21250 | 521 |
| 355 | 20230626 | 133700 | 3186044450 | 21300 | 21250 | 21300 | 21200 | 162 |
| 356 | 20230626 | 133600 | 3182601200 | 21250 | 21300 | 21300 | 21200 | 229 |
| 357 | 20230626 | 133500 | 3177734650 | 21250 | 21300 | 21300 | 21250 | 526 |
| 358 | 20230626 | 133400 | 3166554850 | 21300 | 21300 | 21350 | 21250 | 720 |
| 359 | 20230626 | 133300 | 3151235650 | 21300 | 21300 | 21350 | 21300 | 250 |
| 360 | 20230626 | 133200 | 3145910600 | 21300 | 21300 | 21350 | 21300 | 182 |
| 361 | 20230626 | 133100 | 3142033700 | 21300 | 21300 | 21350 | 21300 | 1498 |
| 362 | 20230626 | 133000 | 3110125500 | 21300 | 21300 | 21300 | 21300 | 171 |
| 363 | 20230626 | 132900 | 3106483200 | 21300 | 21300 | 21350 | 21300 | 318 |
| 364 | 20230626 | 132800 | 3099703550 | 21300 | 21300 | 21300 | 21300 | 161 |
| 365 | 20230626 | 132700 | 3096274250 | 21300 | 21350 | 21350 | 21300 | 185 |
| 366 | 20230626 | 132600 | 3092332950 | 21300 | 21250 | 21300 | 21250 | 196 |
| 367 | 20230626 | 132500 | 3088164750 | 21300 | 21300 | 21300 | 21250 | 481 |
| 368 | 20230626 | 132400 | 3077920900 | 21300 | 21300 | 21350 | 21300 | 327 |
| 369 | 20230626 | 132300 | 3070954300 | 21300 | 21350 | 21350 | 21300 | 685 |
| 370 | 20230626 | 132200 | 3056341900 | 21350 | 21350 | 21400 | 21350 | 301 |
| 371 | 20230626 | 132100 | 3049915250 | 21350 | 21350 | 21400 | 21350 | 312 |
| 372 | 20230626 | 132000 | 3043253250 | 21350 | 21400 | 21400 | 21350 | 434 |
| 373 | 20230626 | 131900 | 3033969850 | 21350 | 21300 | 21400 | 21300 | 484 |
| 374 | 20230626 | 131800 | 3023649200 | 21300 | 21350 | 21350 | 21300 | 550 |
| 375 | 20230626 | 131700 | 3011924200 | 21300 | 21300 | 21300 | 21250 | 761 |
| 376 | 20230626 | 131600 | 2995716650 | 21300 | 21300 | 21350 | 21300 | 643 |
| 377 | 20230626 | 131500 | 2982019950 | 21300 | 21350 | 21350 | 21250 | 1322 |
| 378 | 20230626 | 131400 | 2953823500 | 21350 | 21350 | 21400 | 21350 | 391 |
| 379 | 20230626 | 131300 | 2945473150 | 21350 | 21400 | 21450 | 21350 | 432 |
| 380 | 20230626 | 131200 | 2936227950 | 21400 | 21500 | 21500 | 21400 | 1155 |
| 381 | 20230626 | 131100 | 2911453000 | 21450 | 21450 | 21500 | 21450 | 495 |
| 382 | 20230626 | 131000 | 2900818700 | 21500 | 21500 | 21500 | 21500 | 156 |
| 383 | 20230626 | 130900 | 2897464700 | 21500 | 21600 | 21600 | 21500 | 323 |
| 384 | 20230626 | 130800 | 2890517900 | 21600 | 21600 | 21600 | 21550 | 27 |
| 385 | 20230626 | 130700 | 2889935450 | 21600 | 21500 | 21600 | 21500 | 1568 |
| 386 | 20230626 | 130600 | 2856194150 | 21450 | 21450 | 21450 | 21450 | 162 |
| 387 | 20230626 | 130500 | 2852719250 | 21400 | 21400 | 21400 | 21400 | 134 |
| 388 | 20230626 | 130400 | 2849851650 | 21450 | 21400 | 21450 | 21400 | 276 |
| 389 | 20230626 | 130300 | 2843943650 | 21450 | 21400 | 21450 | 21400 | 20 |
| 390 | 20230626 | 130200 | 2843515200 | 21400 | 21400 | 21400 | 21400 | 118 |
| 391 | 20230626 | 130100 | 2840990000 | 21400 | 21450 | 21450 | 21400 | 125 |
| 392 | 20230626 | 130000 | 2838309000 | 21450 | 21450 | 21450 | 21450 | 108 |
| 393 | 20230626 | 125900 | 2835992400 | 21450 | 21400 | 21450 | 21400 | 25 |
| 394 | 20230626 | 125800 | 2835457300 | 21400 | 21400 | 21400 | 21400 | 9 |
| 395 | 20230626 | 125700 | 2835264700 | 21400 | 21400 | 21400 | 21400 | 50 |
| 396 | 20230626 | 125600 | 2834194700 | 21400 | 21400 | 21400 | 21400 | 28 |
| 397 | 20230626 | 125500 | 2833595500 | 21350 | 21350 | 21350 | 21350 | 0 |
| 398 | 20230626 | 125400 | 2833595500 | 21350 | 21400 | 21400 | 21350 | 37 |
| 399 | 20230626 | 125300 | 2832804050 | 21400 | 21350 | 21400 | 21350 | 356 |
| 400 | 20230626 | 125200 | 2825202650 | 21350 | 21350 | 21350 | 21300 | 891 |
| 401 | 20230626 | 125100 | 2806209300 | 21350 | 21300 | 21350 | 21300 | 357 |
| 402 | 20230626 | 125000 | 2798598850 | 21350 | 21400 | 21450 | 21350 | 196 |
| 403 | 20230626 | 124900 | 2794413700 | 21400 | 21400 | 21400 | 21350 | 306 |
| 404 | 20230626 | 124800 | 2787868650 | 21300 | 21350 | 21350 | 21300 | 27 |
| 405 | 20230626 | 124700 | 2787292550 | 21300 | 21350 | 21350 | 21300 | 85 |
| 406 | 20230626 | 124600 | 2785481400 | 21400 | 21300 | 21400 | 21300 | 34 |
| 407 | 20230626 | 124500 | 2784756200 | 21300 | 21300 | 21300 | 21300 | 130 |
| 408 | 20230626 | 124400 | 2781987200 | 21350 | 21400 | 21400 | 21350 | 24 |
| 409 | 20230626 | 124300 | 2781474550 | 21300 | 21350 | 21350 | 21300 | 152 |
| 410 | 20230626 | 124200 | 2778236600 | 21350 | 21350 | 21350 | 21350 | 102 |
| 411 | 20230626 | 124100 | 2776058900 | 21350 | 21350 | 21350 | 21350 | 26 |
| 412 | 20230626 | 124000 | 2775503800 | 21350 | 21400 | 21400 | 21350 | 15 |
| 413 | 20230626 | 123900 | 2775182900 | 21400 | 21400 | 21400 | 21400 | 20 |
| 414 | 20230626 | 123800 | 2774754900 | 21350 | 21400 | 21400 | 21300 | 289 |
| 415 | 20230626 | 123700 | 2768586850 | 21400 | 21400 | 21400 | 21400 | 1 |
| 416 | 20230626 | 123600 | 2768565450 | 21400 | 21300 | 21400 | 21300 | 21 |
| 417 | 20230626 | 123500 | 2768118050 | 21300 | 21300 | 21300 | 21300 | 144 |
| 418 | 20230626 | 123400 | 2765050850 | 21300 | 21300 | 21300 | 21300 | 182 |
| 419 | 20230626 | 123300 | 2761174250 | 21300 | 21250 | 21300 | 21250 | 419 |
| 420 | 20230626 | 123200 | 2752269350 | 21250 | 21300 | 21300 | 21250 | 174 |
| 421 | 20230626 | 123100 | 2748571700 | 21300 | 21250 | 21300 | 21250 | 74 |
| 422 | 20230626 | 123000 | 2746998100 | 21250 | 21250 | 21250 | 21250 | 600 |
| 423 | 20230626 | 122900 | 2734248100 | 21300 | 21300 | 21300 | 21300 | 471 |
| 424 | 20230626 | 122800 | 2724215800 | 21350 | 21350 | 21350 | 21350 | 56 |
| 425 | 20230626 | 122700 | 2723020200 | 21350 | 21350 | 21350 | 21350 | 10 |
| 426 | 20230626 | 122600 | 2722806700 | 21400 | 21350 | 21400 | 21350 | 18 |
| 427 | 20230626 | 122500 | 2722422100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 428 | 20230626 | 122400 | 2722422100 | 21300 | 21350 | 21350 | 21300 | 41 |
| 429 | 20230626 | 122300 | 2721548500 | 21350 | 21400 | 21400 | 21300 | 271 |
| 430 | 20230626 | 122200 | 2715768500 | 21400 | 21400 | 21400 | 21400 | 6 |
| 431 | 20230626 | 122100 | 2715640100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 432 | 20230626 | 122000 | 2715640100 | 21300 | 21250 | 21300 | 21250 | 18 |
| 433 | 20230626 | 121900 | 2715256950 | 21250 | 21450 | 21450 | 21250 | 1308 |
| 434 | 20230626 | 121800 | 2687379750 | 21450 | 21450 | 21450 | 21400 | 121 |
| 435 | 20230626 | 121700 | 2684787300 | 21450 | 21450 | 21450 | 21450 | 0 |
| 436 | 20230626 | 121600 | 2684787300 | 21450 | 21450 | 21450 | 21450 | 43 |
| 437 | 20230626 | 121500 | 2683864950 | 21400 | 21400 | 21400 | 21400 | 0 |
| 438 | 20230626 | 121400 | 2683864950 | 21400 | 21450 | 21450 | 21400 | 59 |
| 439 | 20230626 | 121300 | 2682601250 | 21400 | 21450 | 21450 | 21350 | 325 |
| 440 | 20230626 | 121200 | 2675655650 | 21400 | 21400 | 21450 | 21400 | 342 |
| 441 | 20230626 | 121100 | 2668336700 | 21400 | 21400 | 21400 | 21400 | 31 |
| 442 | 20230626 | 121000 | 2667673300 | 21400 | 21450 | 21450 | 21400 | 41 |
| 443 | 20230626 | 120900 | 2666795050 | 21450 | 21450 | 21450 | 21450 | 81 |
| 444 | 20230626 | 120800 | 2665057600 | 21450 | 21500 | 21500 | 21350 | 56 |
| 445 | 20230626 | 120700 | 2663859050 | 21500 | 21500 | 21500 | 21500 | 1 |
| 446 | 20230626 | 120600 | 2663837550 | 21500 | 21400 | 21500 | 21350 | 1448 |
| 447 | 20230626 | 120500 | 2632767900 | 21450 | 21400 | 21450 | 21400 | 11 |
| 448 | 20230626 | 120400 | 2632532050 | 21400 | 21400 | 21400 | 21400 | 0 |
| 449 | 20230626 | 120300 | 2632532050 | 21400 | 21450 | 21450 | 21400 | 43 |
| 450 | 20230626 | 120200 | 2631610650 | 21450 | 21400 | 21450 | 21400 | 405 |
| 451 | 20230626 | 120100 | 2622943550 | 21400 | 21400 | 21400 | 21400 | 26 |
| 452 | 20230626 | 120000 | 2622387150 | 21400 | 21400 | 21400 | 21400 | 106 |
| 453 | 20230626 | 115900 | 2620118750 | 21400 | 21400 | 21400 | 21400 | 4 |
| 454 | 20230626 | 115800 | 2620033150 | 21400 | 21400 | 21400 | 21400 | 37 |
| 455 | 20230626 | 115700 | 2619241350 | 21400 | 21400 | 21400 | 21400 | 1 |
| 456 | 20230626 | 115600 | 2619219950 | 21400 | 21400 | 21400 | 21400 | 31 |
| 457 | 20230626 | 115500 | 2618556550 | 21350 | 21350 | 21350 | 21350 | 1 |
| 458 | 20230626 | 115400 | 2618535200 | 21400 | 21400 | 21400 | 21350 | 113 |
| 459 | 20230626 | 115300 | 2616122000 | 21400 | 21350 | 21400 | 21350 | 25 |
| 460 | 20230626 | 115200 | 2615587100 | 21350 | 21350 | 21350 | 21350 | 90 |
| 461 | 20230626 | 115100 | 2613665600 | 21350 | 21400 | 21400 | 21350 | 53 |
| 462 | 20230626 | 115000 | 2612532600 | 21350 | 21400 | 21400 | 21350 | 50 |
| 463 | 20230626 | 114900 | 2611463100 | 21450 | 21400 | 21450 | 21400 | 12 |
| 464 | 20230626 | 114800 | 2611206250 | 21400 | 21400 | 21400 | 21400 | 36 |
| 465 | 20230626 | 114700 | 2610435850 | 21400 | 21400 | 21400 | 21400 | 5 |
| 466 | 20230626 | 114600 | 2610328850 | 21400 | 21400 | 21400 | 21400 | 26 |
| 467 | 20230626 | 114500 | 2609772450 | 21400 | 21400 | 21400 | 21400 | 131 |
| 468 | 20230626 | 114400 | 2606969050 | 21450 | 21450 | 21450 | 21450 | 25 |
| 469 | 20230626 | 114300 | 2606432800 | 21450 | 21450 | 21450 | 21450 | 24 |
| 470 | 20230626 | 114200 | 2605918000 | 21400 | 21400 | 21400 | 21400 | 16 |
| 471 | 20230626 | 114100 | 2605575600 | 21450 | 21450 | 21450 | 21450 | 8 |
| 472 | 20230626 | 114000 | 2605404000 | 21450 | 21400 | 21450 | 21400 | 28 |
| 473 | 20230626 | 113900 | 2604804300 | 21400 | 21400 | 21400 | 21400 | 45 |
| 474 | 20230626 | 113800 | 2603841300 | 21400 | 21400 | 21400 | 21400 | 494 |
| 475 | 20230626 | 113700 | 2593269700 | 21400 | 21400 | 21400 | 21400 | 671 |
| 476 | 20230626 | 113600 | 2578910300 | 21400 | 21350 | 21400 | 21350 | 421 |
| 477 | 20230626 | 113500 | 2569921850 | 21350 | 21350 | 21350 | 21300 | 559 |
| 478 | 20230626 | 113400 | 2557987400 | 21300 | 21300 | 21300 | 21300 | 150 |
| 479 | 20230626 | 113300 | 2554792400 | 21300 | 21350 | 21350 | 21300 | 327 |
| 480 | 20230626 | 113200 | 2547820800 | 21350 | 21350 | 21350 | 21350 | 16 |
| 481 | 20230626 | 113100 | 2547479200 | 21350 | 21250 | 21350 | 21250 | 18 |
| 482 | 20230626 | 113000 | 2547095200 | 21350 | 21350 | 21400 | 21350 | 61 |
| 483 | 20230626 | 112900 | 2545791700 | 21350 | 21300 | 21350 | 21300 | 206 |
| 484 | 20230626 | 112800 | 2541393950 | 21300 | 21350 | 21350 | 21300 | 303 |
| 485 | 20230626 | 112700 | 2534938550 | 21300 | 21350 | 21350 | 21300 | 239 |
| 486 | 20230626 | 112600 | 2529847800 | 21350 | 21350 | 21350 | 21350 | 346 |
| 487 | 20230626 | 112500 | 2522460700 | 21350 | 21300 | 21350 | 21300 | 68 |
| 488 | 20230626 | 112400 | 2521010900 | 21300 | 21300 | 21300 | 21300 | 595 |
| 489 | 20230626 | 112300 | 2508337400 | 21300 | 21250 | 21300 | 21250 | 142 |
| 490 | 20230626 | 112200 | 2505318350 | 21250 | 21250 | 21250 | 21250 | 52 |
| 491 | 20230626 | 112100 | 2504213350 | 21300 | 21350 | 21350 | 21300 | 279 |
| 492 | 20230626 | 112000 | 2498270400 | 21300 | 21250 | 21300 | 21250 | 24 |
| 493 | 20230626 | 111900 | 2497759650 | 21300 | 21300 | 21300 | 21300 | 130 |
| 494 | 20230626 | 111800 | 2494990650 | 21300 | 21200 | 21300 | 21200 | 309 |
| 495 | 20230626 | 111700 | 2488423650 | 21250 | 21250 | 21250 | 21250 | 22 |
| 496 | 20230626 | 111600 | 2487956150 | 21300 | 21300 | 21300 | 21300 | 110 |
| 497 | 20230626 | 111500 | 2485613150 | 21200 | 21200 | 21200 | 21200 | 1 |
| 498 | 20230626 | 111400 | 2485591950 | 21200 | 21250 | 21250 | 21200 | 958 |
| 499 | 20230626 | 111300 | 2465278100 | 21250 | 21200 | 21250 | 21200 | 103 |
| 500 | 20230626 | 111200 | 2463089850 | 21200 | 21200 | 21200 | 21200 | 597 |
| 501 | 20230626 | 111100 | 2450433450 | 21200 | 21200 | 21200 | 21200 | 979 |
| 502 | 20230626 | 111000 | 2429678650 | 21200 | 21150 | 21200 | 21150 | 554 |
| 503 | 20230626 | 110900 | 2417954850 | 21100 | 21100 | 21100 | 21100 | 353 |
| 504 | 20230626 | 110800 | 2410506550 | 21100 | 21100 | 21100 | 21100 | 366 |
| 505 | 20230626 | 110700 | 2402783950 | 21100 | 21100 | 21100 | 21100 | 12 |
| 506 | 20230626 | 110600 | 2402530750 | 21100 | 21100 | 21100 | 21100 | 47 |
| 507 | 20230626 | 110500 | 2401539050 | 21100 | 21100 | 21100 | 21050 | 926 |
| 508 | 20230626 | 110400 | 2382023500 | 21100 | 21000 | 21100 | 21000 | 90 |
| 509 | 20230626 | 110300 | 2380124600 | 21050 | 21050 | 21050 | 21050 | 1444 |
| 510 | 20230626 | 110200 | 2349728400 | 21000 | 21050 | 21050 | 21000 | 76 |
| 511 | 20230626 | 110100 | 2348132100 | 21050 | 21050 | 21050 | 21050 | 11 |
| 512 | 20230626 | 110000 | 2347900550 | 21050 | 21050 | 21050 | 21000 | 133 |
| 513 | 20230626 | 105900 | 2345105900 | 21000 | 20950 | 21000 | 20950 | 371 |
| 514 | 20230626 | 105800 | 2337318150 | 20950 | 20950 | 21000 | 20900 | 142 |
| 515 | 20230626 | 105700 | 2334337050 | 20900 | 20950 | 20950 | 20900 | 100 |
| 516 | 20230626 | 105600 | 2332244100 | 20900 | 20950 | 20950 | 20900 | 477 |
| 517 | 20230626 | 105500 | 2322257450 | 20950 | 21000 | 21000 | 20950 | 309 |
| 518 | 20230626 | 105400 | 2315778900 | 20950 | 21000 | 21000 | 20950 | 215 |
| 519 | 20230626 | 105300 | 2311272200 | 21000 | 21000 | 21000 | 21000 | 153 |
| 520 | 20230626 | 105200 | 2308059200 | 21000 | 21000 | 21050 | 21000 | 1057 |
| 521 | 20230626 | 105100 | 2285862150 | 21000 | 21100 | 21100 | 21000 | 2100 |
| 522 | 20230626 | 105000 | 2241668100 | 21100 | 21100 | 21100 | 21100 | 565 |
| 523 | 20230626 | 104900 | 2229746600 | 21100 | 21100 | 21100 | 21100 | 248 |
| 524 | 20230626 | 104800 | 2224513800 | 21100 | 21150 | 21150 | 21100 | 720 |
| 525 | 20230626 | 104700 | 2209305850 | 21150 | 21200 | 21200 | 21150 | 1215 |
| 526 | 20230626 | 104600 | 2183552150 | 21200 | 21250 | 21250 | 21200 | 110 |
| 527 | 20230626 | 104500 | 2181215100 | 21250 | 21200 | 21250 | 21200 | 58 |
| 528 | 20230626 | 104400 | 2179983600 | 21200 | 21200 | 21200 | 21200 | 650 |
| 529 | 20230626 | 104300 | 2166203600 | 21200 | 21150 | 21200 | 21150 | 240 |
| 530 | 20230626 | 104200 | 2161122600 | 21150 | 21150 | 21200 | 21150 | 1289 |
| 531 | 20230626 | 104100 | 2133860200 | 21150 | 21050 | 21150 | 21050 | 167 |
| 532 | 20230626 | 104000 | 2130341150 | 21050 | 21100 | 21150 | 21050 | 1002 |
| 533 | 20230626 | 103900 | 2109184250 | 21100 | 21100 | 21100 | 21100 | 543 |
| 534 | 20230626 | 103800 | 2097726950 | 21050 | 21150 | 21150 | 21050 | 240 |
| 535 | 20230626 | 103700 | 2092665850 | 21100 | 21100 | 21100 | 21050 | 601 |
| 536 | 20230626 | 103600 | 2079985750 | 21100 | 20950 | 21100 | 20950 | 1013 |
| 537 | 20230626 | 103500 | 2058706400 | 21000 | 20950 | 21000 | 20900 | 1291 |
| 538 | 20230626 | 103400 | 2031651850 | 21000 | 20900 | 21100 | 20900 | 1544 |
| 539 | 20230626 | 103300 | 1999361000 | 20900 | 21100 | 21100 | 20900 | 2434 |
| 540 | 20230626 | 103200 | 1948372800 | 21000 | 21150 | 21150 | 21000 | 6642 |
| 541 | 20230626 | 103100 | 1808547650 | 21150 | 21250 | 21250 | 21150 | 2123 |
| 542 | 20230626 | 103000 | 1763568750 | 21250 | 21400 | 21400 | 21250 | 10755 |
| 543 | 20230626 | 102900 | 1534392200 | 21400 | 21400 | 21450 | 21400 | 994 |
| 544 | 20230626 | 102800 | 1513119600 | 21400 | 21400 | 21400 | 21400 | 183 |
| 545 | 20230626 | 102700 | 1509203400 | 21400 | 21450 | 21450 | 21400 | 1169 |
| 546 | 20230626 | 102600 | 1484183350 | 21450 | 21450 | 21450 | 21450 | 193 |
| 547 | 20230626 | 102500 | 1480043500 | 21450 | 21450 | 21450 | 21450 | 261 |
| 548 | 20230626 | 102400 | 1474445050 | 21450 | 21450 | 21450 | 21450 | 62 |
| 549 | 20230626 | 102300 | 1473115150 | 21450 | 21500 | 21500 | 21450 | 433 |
| 550 | 20230626 | 102200 | 1463825000 | 21500 | 21450 | 21500 | 21450 | 210 |
| 551 | 20230626 | 102100 | 1459319150 | 21450 | 21450 | 21450 | 21450 | 203 |
| 552 | 20230626 | 102000 | 1454964800 | 21450 | 21450 | 21450 | 21450 | 144 |
| 553 | 20230626 | 101900 | 1451876000 | 21450 | 21450 | 21450 | 21450 | 190 |
| 554 | 20230626 | 101800 | 1447800500 | 21400 | 21400 | 21400 | 21400 | 199 |
| 555 | 20230626 | 101700 | 1443541900 | 21400 | 21350 | 21400 | 21350 | 248 |
| 556 | 20230626 | 101600 | 1438238450 | 21350 | 21350 | 21350 | 21350 | 383 |
| 557 | 20230626 | 101500 | 1430061400 | 21300 | 21400 | 21400 | 21300 | 2727 |
| 558 | 20230626 | 101400 | 1371940150 | 21300 | 21350 | 21350 | 21300 | 1886 |
| 559 | 20230626 | 101300 | 1331695150 | 21400 | 21400 | 21400 | 21350 | 255 |
| 560 | 20230626 | 101200 | 1326238600 | 21400 | 21350 | 21400 | 21350 | 1046 |
| 561 | 20230626 | 101100 | 1303886850 | 21350 | 21450 | 21450 | 21350 | 3628 |
| 562 | 20230626 | 101000 | 1226174550 | 21450 | 21500 | 21500 | 21450 | 746 |
| 563 | 20230626 | 100900 | 1210160800 | 21500 | 21500 | 21500 | 21500 | 184 |
| 564 | 20230626 | 100800 | 1206204800 | 21450 | 21400 | 21450 | 21400 | 420 |
| 565 | 20230626 | 100700 | 1197205800 | 21400 | 21550 | 21650 | 21400 | 8955 |
| 566 | 20230626 | 100600 | 1004392300 | 21550 | 21550 | 21600 | 21550 | 92 |
| 567 | 20230626 | 100500 | 1002406450 | 21550 | 21600 | 21600 | 21550 | 1480 |
| 568 | 20230626 | 100400 | 970485150 | 21600 | 21600 | 21600 | 21600 | 1347 |
| 569 | 20230626 | 100300 | 941389950 | 21600 | 21700 | 21700 | 21600 | 3321 |
| 570 | 20230626 | 100200 | 869504550 | 21700 | 21700 | 21700 | 21700 | 694 |
| 571 | 20230626 | 100100 | 854444750 | 21750 | 21700 | 21750 | 21700 | 107 |
| 572 | 20230626 | 100000 | 852117550 | 21700 | 21700 | 21700 | 21700 | 329 |
| 573 | 20230626 | 095900 | 844978250 | 21700 | 21750 | 21800 | 21700 | 88 |
| 574 | 20230626 | 095800 | 843064000 | 21700 | 21700 | 21700 | 21700 | 227 |
| 575 | 20230626 | 095700 | 838138100 | 21700 | 21700 | 21700 | 21650 | 334 |
| 576 | 20230626 | 095600 | 830896350 | 21700 | 21700 | 21750 | 21700 | 746 |
| 577 | 20230626 | 095500 | 814698300 | 21750 | 21750 | 21800 | 21750 | 380 |
| 578 | 20230626 | 095400 | 806429000 | 21750 | 21650 | 21750 | 21650 | 370 |
| 579 | 20230626 | 095300 | 798397700 | 21700 | 21750 | 21750 | 21700 | 478 |
| 580 | 20230626 | 095200 | 788022100 | 21750 | 21750 | 21750 | 21750 | 101 |
| 581 | 20230626 | 095100 | 785825350 | 21750 | 21750 | 21750 | 21750 | 183 |
| 582 | 20230626 | 095000 | 781845100 | 21750 | 21750 | 21750 | 21750 | 183 |
| 583 | 20230626 | 094900 | 777864850 | 21750 | 21700 | 21750 | 21700 | 151 |
| 584 | 20230626 | 094800 | 774583600 | 21700 | 21750 | 21750 | 21700 | 208 |
| 585 | 20230626 | 094700 | 770068900 | 21750 | 21750 | 21750 | 21700 | 169 |
| 586 | 20230626 | 094600 | 766393700 | 21700 | 21750 | 21750 | 21700 | 2880 |
| 587 | 20230626 | 094500 | 703868300 | 21800 | 21750 | 21800 | 21750 | 80 |
| 588 | 20230626 | 094400 | 702125800 | 21750 | 21700 | 21750 | 21700 | 403 |
| 589 | 20230626 | 094300 | 693366550 | 21750 | 21750 | 21750 | 21750 | 184 |
| 590 | 20230626 | 094200 | 689364550 | 21750 | 21750 | 21750 | 21750 | 59 |
| 591 | 20230626 | 094100 | 688081300 | 21750 | 21800 | 21800 | 21750 | 506 |
| 592 | 20230626 | 094000 | 677071900 | 21800 | 21800 | 21800 | 21800 | 3 |
| 593 | 20230626 | 093900 | 677006500 | 21800 | 21850 | 21900 | 21800 | 369 |
| 594 | 20230626 | 093800 | 668938050 | 21750 | 21800 | 21800 | 21750 | 851 |
| 595 | 20230626 | 093700 | 650423250 | 21800 | 21800 | 21800 | 21800 | 600 |
| 596 | 20230626 | 093600 | 637343250 | 21800 | 21900 | 21900 | 21800 | 201 |
| 597 | 20230626 | 093500 | 632961350 | 21750 | 21750 | 21750 | 21750 | 181 |
| 598 | 20230626 | 093400 | 629024600 | 21750 | 21800 | 21800 | 21750 | 548 |
| 599 | 20230626 | 093300 | 617078250 | 21800 | 21800 | 21800 | 21800 | 2 |
| 600 | 20230626 | 093200 | 617034650 | 21800 | 21800 | 21850 | 21800 | 451 |
| 601 | 20230626 | 093100 | 607197850 | 21800 | 21850 | 21850 | 21800 | 1112 |
| 602 | 20230626 | 093000 | 582940300 | 21900 | 21900 | 21900 | 21900 | 302 |
| 603 | 20230626 | 092900 | 576326500 | 21900 | 21900 | 21900 | 21900 | 5 |
| 604 | 20230626 | 092800 | 576217000 | 21850 | 21900 | 21900 | 21850 | 249 |
| 605 | 20230626 | 092700 | 570771350 | 21900 | 21800 | 21900 | 21800 | 1377 |
| 606 | 20230626 | 092600 | 540731200 | 21800 | 21800 | 21800 | 21800 | 596 |
| 607 | 20230626 | 092500 | 527738400 | 21800 | 21750 | 21800 | 21750 | 164 |
| 608 | 20230626 | 092400 | 524169900 | 21850 | 21850 | 21850 | 21850 | 835 |
| 609 | 20230626 | 092300 | 505925150 | 21850 | 21750 | 21850 | 21750 | 16 |
| 610 | 20230626 | 092200 | 505577050 | 21750 | 21750 | 21850 | 21750 | 372 |
| 611 | 20230626 | 092100 | 497452550 | 21750 | 21700 | 21750 | 21700 | 338 |
| 612 | 20230626 | 092000 | 490103550 | 21750 | 21750 | 21750 | 21700 | 272 |
| 613 | 20230626 | 091900 | 484188050 | 21750 | 21800 | 21800 | 21700 | 742 |
| 614 | 20230626 | 091800 | 468067650 | 21900 | 21700 | 21900 | 21700 | 45 |
| 615 | 20230626 | 091700 | 467087450 | 21700 | 21750 | 21750 | 21700 | 400 |
| 616 | 20230626 | 091600 | 458407200 | 21700 | 21750 | 21800 | 21700 | 133 |
| 617 | 20230626 | 091500 | 455513000 | 21700 | 21700 | 21700 | 21700 | 189 |
| 618 | 20230626 | 091400 | 451411700 | 21650 | 21700 | 21700 | 21600 | 2953 |
| 619 | 20230626 | 091300 | 387498900 | 21700 | 21700 | 21700 | 21650 | 663 |
| 620 | 20230626 | 091200 | 373132950 | 21650 | 21750 | 21750 | 21650 | 554 |
| 621 | 20230626 | 091100 | 361114200 | 21750 | 21800 | 21800 | 21750 | 437 |
| 622 | 20230626 | 091000 | 351605950 | 21850 | 21750 | 21850 | 21750 | 104 |
| 623 | 20230626 | 090900 | 349339200 | 21700 | 21800 | 21800 | 21700 | 3998 |
| 624 | 20230626 | 090800 | 262396300 | 21800 | 21850 | 21850 | 21800 | 250 |
| 625 | 20230626 | 090700 | 256945300 | 21850 | 21850 | 21850 | 21850 | 609 |
| 626 | 20230626 | 090600 | 243638650 | 21850 | 21900 | 21900 | 21850 | 663 |
| 627 | 20230626 | 090500 | 229151950 | 21900 | 21950 | 21950 | 21850 | 897 |
| 628 | 20230626 | 090400 | 209518450 | 21950 | 21900 | 21950 | 21800 | 2306 |
| 629 | 20230626 | 090300 | 159104900 | 21900 | 21750 | 21900 | 21750 | 2883 |
| 630 | 20230626 | 090200 | 96279850 | 21750 | 21900 | 21900 | 21750 | 1041 |
| 631 | 20230626 | 090100 | 73597200 | 21950 | 21950 | 21950 | 21850 | 164 |
| 632 | 20230626 | 090000 | 69999400 | 21950 | 21950 | 22000 | 21800 | 2942 |