31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 184900 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 4097 |
| 3 | 20230626 | 184800 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20230626 | 184700 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20230626 | 184600 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20230626 | 184500 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20230626 | 184400 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20230626 | 184300 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20230626 | 184200 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20230626 | 184100 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20230626 | 184000 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20230626 | 183900 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20230626 | 183800 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20230626 | 183700 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20230626 | 183600 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20230626 | 183500 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20230626 | 183400 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20230626 | 183300 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20230626 | 183200 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20230626 | 183100 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20230626 | 183000 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20230626 | 182900 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20230626 | 182800 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20230626 | 182700 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20230626 | 182600 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20230626 | 182500 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20230626 | 182400 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20230626 | 182300 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20230626 | 182200 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20230626 | 182100 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20230626 | 182000 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20230626 | 181900 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 4097 |
| 33 | 20230626 | 181800 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20230626 | 181700 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20230626 | 181600 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20230626 | 181500 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20230626 | 181400 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20230626 | 181300 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20230626 | 181200 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20230626 | 181100 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20230626 | 181000 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20230626 | 180900 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20230626 | 180800 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20230626 | 180700 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20230626 | 180600 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20230626 | 180500 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20230626 | 180400 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20230626 | 180300 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20230626 | 180200 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20230626 | 180100 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20230626 | 180000 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20230626 | 175900 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20230626 | 175800 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20230626 | 175700 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20230626 | 175600 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20230626 | 175500 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20230626 | 175400 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20230626 | 175300 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20230626 | 175200 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20230626 | 175100 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20230626 | 175000 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20230626 | 174900 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 4097 |
| 63 | 20230626 | 174800 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20230626 | 174700 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20230626 | 174600 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20230626 | 174500 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20230626 | 174400 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20230626 | 174300 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20230626 | 174200 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20230626 | 174100 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20230626 | 174000 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20230626 | 173900 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20230626 | 173800 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20230626 | 173700 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20230626 | 173600 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20230626 | 173500 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20230626 | 173400 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20230626 | 173300 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20230626 | 173200 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20230626 | 173100 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20230626 | 173000 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20230626 | 172900 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20230626 | 172800 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20230626 | 172700 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20230626 | 172600 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20230626 | 172500 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20230626 | 172400 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20230626 | 172300 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20230626 | 172200 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20230626 | 172100 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20230626 | 172000 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20230626 | 171900 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 4097 |
| 93 | 20230626 | 171800 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20230626 | 171700 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20230626 | 171600 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20230626 | 171500 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20230626 | 171400 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20230626 | 171300 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20230626 | 171200 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20230626 | 171100 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20230626 | 171000 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20230626 | 170900 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20230626 | 170800 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20230626 | 170700 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20230626 | 170600 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20230626 | 170500 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20230626 | 170400 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20230626 | 170300 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20230626 | 170200 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20230626 | 170100 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20230626 | 170000 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20230626 | 165900 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20230626 | 165800 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20230626 | 165700 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20230626 | 165600 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20230626 | 165500 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20230626 | 165400 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20230626 | 165300 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20230626 | 165200 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20230626 | 165100 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20230626 | 165000 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20230626 | 164900 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 4097 |
| 123 | 20230626 | 164800 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20230626 | 164700 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20230626 | 164600 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20230626 | 164500 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20230626 | 164400 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20230626 | 164300 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20230626 | 164200 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20230626 | 164100 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20230626 | 164000 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20230626 | 163900 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20230626 | 163800 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20230626 | 163700 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20230626 | 163600 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20230626 | 163500 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20230626 | 163400 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20230626 | 163300 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20230626 | 163200 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20230626 | 163100 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20230626 | 163000 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20230626 | 162900 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20230626 | 162800 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20230626 | 162700 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20230626 | 162600 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20230626 | 162500 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20230626 | 162400 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20230626 | 162300 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20230626 | 162200 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20230626 | 162100 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20230626 | 162000 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20230626 | 161900 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 4097 |
| 153 | 20230626 | 161800 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20230626 | 161700 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20230626 | 161600 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20230626 | 161500 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20230626 | 161400 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20230626 | 161300 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20230626 | 161200 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20230626 | 161100 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20230626 | 161000 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20230626 | 160900 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20230626 | 160800 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20230626 | 160700 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20230626 | 160600 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20230626 | 160500 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20230626 | 160400 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20230626 | 160300 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20230626 | 160200 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20230626 | 160100 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20230626 | 160000 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20230626 | 155900 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20230626 | 155800 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20230626 | 155700 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20230626 | 155600 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20230626 | 155500 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20230626 | 155400 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20230626 | 155300 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20230626 | 155200 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20230626 | 155100 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20230626 | 155000 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20230626 | 154900 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 4097 |
| 183 | 20230626 | 154800 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20230626 | 154700 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20230626 | 154600 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20230626 | 154500 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20230626 | 154400 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20230626 | 154300 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20230626 | 154200 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20230626 | 154100 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20230626 | 154000 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20230626 | 153900 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20230626 | 153800 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20230626 | 153700 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20230626 | 153600 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20230626 | 153500 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20230626 | 153400 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20230626 | 153300 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20230626 | 153200 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20230626 | 153100 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20230626 | 153000 | 2944916800 | 21750 | 21750 | 21750 | 21750 | 4097 |
| 202 | 20230626 | 152900 | 2855807050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20230626 | 152800 | 2855807050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20230626 | 152700 | 2855807050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20230626 | 152600 | 2855807050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20230626 | 152500 | 2855807050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20230626 | 152400 | 2855807050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20230626 | 152300 | 2855807050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20230626 | 152200 | 2855807050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20230626 | 152100 | 2855807050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20230626 | 152000 | 2855807050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20230626 | 151900 | 2855807050 | 21700 | 21750 | 21750 | 21550 | 445 |
| 213 | 20230626 | 151800 | 2846149950 | 21650 | 21600 | 21750 | 21600 | 2918 |
| 214 | 20230626 | 151700 | 2782957200 | 21550 | 21600 | 21600 | 21550 | 109 |
| 215 | 20230626 | 151600 | 2780604300 | 21650 | 21600 | 21650 | 21550 | 1077 |
| 216 | 20230626 | 151500 | 2757329450 | 21550 | 21600 | 21600 | 21550 | 540 |
| 217 | 20230626 | 151400 | 2745684150 | 21600 | 21550 | 21600 | 21550 | 212 |
| 218 | 20230626 | 151300 | 2741114950 | 21550 | 21600 | 21600 | 21550 | 101 |
| 219 | 20230626 | 151200 | 2738938350 | 21550 | 21550 | 21600 | 21550 | 328 |
| 220 | 20230626 | 151100 | 2731869850 | 21600 | 21600 | 21600 | 21600 | 32 |
| 221 | 20230626 | 151000 | 2731178650 | 21600 | 21500 | 21600 | 21500 | 123 |
| 222 | 20230626 | 150900 | 2728527000 | 21550 | 21550 | 21550 | 21550 | 316 |
| 223 | 20230626 | 150800 | 2721717200 | 21550 | 21600 | 21600 | 21550 | 71 |
| 224 | 20230626 | 150700 | 2720184100 | 21550 | 21550 | 21550 | 21550 | 161 |
| 225 | 20230626 | 150600 | 2716714550 | 21550 | 21550 | 21550 | 21550 | 161 |
| 226 | 20230626 | 150500 | 2713245000 | 21550 | 21550 | 21550 | 21550 | 570 |
| 227 | 20230626 | 150400 | 2700961500 | 21500 | 21550 | 21550 | 21500 | 677 |
| 228 | 20230626 | 150300 | 2686394050 | 21550 | 21600 | 21600 | 21550 | 50 |
| 229 | 20230626 | 150200 | 2685315550 | 21600 | 21550 | 21600 | 21550 | 114 |
| 230 | 20230626 | 150100 | 2682854100 | 21550 | 21550 | 21550 | 21550 | 150 |
| 231 | 20230626 | 150000 | 2679621600 | 21500 | 21500 | 21500 | 21500 | 2 |
| 232 | 20230626 | 145900 | 2679578600 | 21500 | 21500 | 21500 | 21500 | 60 |
| 233 | 20230626 | 145800 | 2678288600 | 21500 | 21550 | 21550 | 21500 | 262 |
| 234 | 20230626 | 145700 | 2672644000 | 21550 | 21500 | 21550 | 21500 | 429 |
| 235 | 20230626 | 145600 | 2663414050 | 21550 | 21500 | 21550 | 21500 | 477 |
| 236 | 20230626 | 145500 | 2653139700 | 21500 | 21500 | 21500 | 21500 | 318 |
| 237 | 20230626 | 145400 | 2646302700 | 21550 | 21600 | 21600 | 21550 | 449 |
| 238 | 20230626 | 145300 | 2636623700 | 21600 | 21600 | 21600 | 21600 | 100 |
| 239 | 20230626 | 145200 | 2634463700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 240 | 20230626 | 145100 | 2634463700 | 21600 | 21600 | 21600 | 21600 | 10 |
| 241 | 20230626 | 145000 | 2634247700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 242 | 20230626 | 144900 | 2634247700 | 21550 | 21600 | 21600 | 21550 | 130 |
| 243 | 20230626 | 144800 | 2631442200 | 21600 | 21550 | 21600 | 21550 | 12 |
| 244 | 20230626 | 144700 | 2631183500 | 21650 | 21500 | 21650 | 21500 | 615 |
| 245 | 20230626 | 144600 | 2617919350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 246 | 20230626 | 144500 | 2617919350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 247 | 20230626 | 144400 | 2617919350 | 21600 | 21600 | 21600 | 21550 | 772 |
| 248 | 20230626 | 144300 | 2601256650 | 21550 | 21550 | 21550 | 21550 | 514 |
| 249 | 20230626 | 144200 | 2590179950 | 21550 | 21550 | 21600 | 21550 | 77 |
| 250 | 20230626 | 144100 | 2588520400 | 21550 | 21550 | 21550 | 21550 | 15 |
| 251 | 20230626 | 144000 | 2588197150 | 21600 | 21600 | 21600 | 21600 | 89 |
| 252 | 20230626 | 143900 | 2586274750 | 21550 | 21550 | 21550 | 21550 | 152 |
| 253 | 20230626 | 143800 | 2582999150 | 21600 | 21600 | 21600 | 21600 | 5 |
| 254 | 20230626 | 143700 | 2582891150 | 21600 | 21550 | 21600 | 21550 | 81 |
| 255 | 20230626 | 143600 | 2581145550 | 21600 | 21600 | 21600 | 21600 | 7 |
| 256 | 20230626 | 143500 | 2580994350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 257 | 20230626 | 143400 | 2580994350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 258 | 20230626 | 143300 | 2580994350 | 21600 | 21600 | 21600 | 21600 | 2 |
| 259 | 20230626 | 143200 | 2580951150 | 21550 | 21550 | 21550 | 21550 | 520 |
| 260 | 20230626 | 143100 | 2569745150 | 21550 | 21600 | 21600 | 21550 | 151 |
| 261 | 20230626 | 143000 | 2566491050 | 21550 | 21450 | 21550 | 21400 | 2459 |
| 262 | 20230626 | 142900 | 2513777050 | 21450 | 21550 | 21550 | 21450 | 2440 |
| 263 | 20230626 | 142800 | 2461332900 | 21550 | 21550 | 21550 | 21550 | 151 |
| 264 | 20230626 | 142700 | 2458078850 | 21550 | 21550 | 21550 | 21550 | 270 |
| 265 | 20230626 | 142600 | 2452260350 | 21550 | 21600 | 21600 | 21550 | 300 |
| 266 | 20230626 | 142500 | 2445794500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 267 | 20230626 | 142400 | 2445794500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 268 | 20230626 | 142300 | 2445794500 | 21600 | 21600 | 21650 | 21600 | 100 |
| 269 | 20230626 | 142200 | 2443632450 | 21600 | 21600 | 21600 | 21600 | 5 |
| 270 | 20230626 | 142100 | 2443524450 | 21650 | 21650 | 21650 | 21650 | 1 |
| 271 | 20230626 | 142000 | 2443502800 | 21550 | 21550 | 21550 | 21550 | 3 |
| 272 | 20230626 | 141900 | 2443438150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 273 | 20230626 | 141800 | 2443438150 | 21650 | 21550 | 21650 | 21500 | 521 |
| 274 | 20230626 | 141700 | 2432223750 | 21650 | 21650 | 21650 | 21650 | 3 |
| 275 | 20230626 | 141600 | 2432158800 | 21650 | 21600 | 21650 | 21600 | 2 |
| 276 | 20230626 | 141500 | 2432115550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 277 | 20230626 | 141400 | 2432115550 | 21700 | 21550 | 21700 | 21550 | 93 |
| 278 | 20230626 | 141300 | 2430107550 | 21500 | 21600 | 21600 | 21500 | 175 |
| 279 | 20230626 | 141200 | 2426339750 | 21600 | 21600 | 21600 | 21550 | 2643 |
| 280 | 20230626 | 141100 | 2369309300 | 21700 | 21600 | 21700 | 21600 | 102 |
| 281 | 20230626 | 141000 | 2367106000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 282 | 20230626 | 140900 | 2367106000 | 21600 | 21600 | 21600 | 21600 | 156 |
| 283 | 20230626 | 140800 | 2363736400 | 21600 | 21600 | 21600 | 21600 | 83 |
| 284 | 20230626 | 140700 | 2361943600 | 21550 | 21600 | 21600 | 21550 | 300 |
| 285 | 20230626 | 140600 | 2355473200 | 21600 | 21600 | 21600 | 21600 | 11 |
| 286 | 20230626 | 140500 | 2355235600 | 21600 | 21600 | 21600 | 21600 | 51 |
| 287 | 20230626 | 140400 | 2354134000 | 21600 | 21600 | 21700 | 21600 | 110 |
| 288 | 20230626 | 140300 | 2351757500 | 21600 | 21600 | 21600 | 21600 | 3 |
| 289 | 20230626 | 140200 | 2351692700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 290 | 20230626 | 140100 | 2351692700 | 21700 | 21700 | 21700 | 21700 | 2 |
| 291 | 20230626 | 140000 | 2351649300 | 21600 | 21700 | 21700 | 21600 | 3 |
| 292 | 20230626 | 135900 | 2351584400 | 21600 | 21600 | 21600 | 21600 | 85 |
| 293 | 20230626 | 135800 | 2349748400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 294 | 20230626 | 135700 | 2349748400 | 21600 | 21600 | 21600 | 21600 | 3 |
| 295 | 20230626 | 135600 | 2349683600 | 21650 | 21650 | 21650 | 21650 | 25 |
| 296 | 20230626 | 135500 | 2349142350 | 21700 | 21650 | 21700 | 21650 | 26 |
| 297 | 20230626 | 135400 | 2348578200 | 21550 | 21550 | 21550 | 21550 | 113 |
| 298 | 20230626 | 135300 | 2346143050 | 21550 | 21550 | 21550 | 21550 | 300 |
| 299 | 20230626 | 135200 | 2339678050 | 21600 | 21600 | 21600 | 21600 | 912 |
| 300 | 20230626 | 135100 | 2319978850 | 21600 | 21650 | 21650 | 21600 | 527 |
| 301 | 20230626 | 135000 | 2308589850 | 21650 | 21700 | 21700 | 21650 | 106 |
| 302 | 20230626 | 134900 | 2306294900 | 21700 | 21700 | 21700 | 21700 | 19 |
| 303 | 20230626 | 134800 | 2305882600 | 21700 | 21700 | 21700 | 21650 | 10 |
| 304 | 20230626 | 134700 | 2305665850 | 21650 | 21650 | 21650 | 21650 | 0 |
| 305 | 20230626 | 134600 | 2305665850 | 21650 | 21650 | 21650 | 21650 | 200 |
| 306 | 20230626 | 134500 | 2301335850 | 21650 | 21650 | 21650 | 21650 | 63 |
| 307 | 20230626 | 134400 | 2299971900 | 21650 | 21700 | 21700 | 21650 | 89 |
| 308 | 20230626 | 134300 | 2298043000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 309 | 20230626 | 134200 | 2298043000 | 21700 | 21650 | 21700 | 21650 | 10 |
| 310 | 20230626 | 134100 | 2297826450 | 21650 | 21650 | 21650 | 21650 | 19 |
| 311 | 20230626 | 134000 | 2297415100 | 21650 | 21650 | 21650 | 21650 | 1 |
| 312 | 20230626 | 133900 | 2297393450 | 21650 | 21700 | 21700 | 21650 | 153 |
| 313 | 20230626 | 133800 | 2294078350 | 21700 | 21700 | 21700 | 21700 | 40 |
| 314 | 20230626 | 133700 | 2293210350 | 21700 | 21700 | 21700 | 21700 | 327 |
| 315 | 20230626 | 133600 | 2286114450 | 21750 | 21750 | 21750 | 21750 | 15 |
| 316 | 20230626 | 133500 | 2285788200 | 21700 | 21700 | 21700 | 21700 | 5 |
| 317 | 20230626 | 133400 | 2285679700 | 21650 | 21700 | 21700 | 21650 | 6 |
| 318 | 20230626 | 133300 | 2285549550 | 21700 | 21750 | 21750 | 21700 | 63 |
| 319 | 20230626 | 133200 | 2284181900 | 21750 | 21700 | 21750 | 21650 | 41 |
| 320 | 20230626 | 133100 | 2283293000 | 21650 | 21700 | 21700 | 21650 | 6 |
| 321 | 20230626 | 133000 | 2283163050 | 21750 | 21750 | 21750 | 21750 | 10 |
| 322 | 20230626 | 132900 | 2282945550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 323 | 20230626 | 132800 | 2282945550 | 21750 | 21750 | 21750 | 21750 | 1 |
| 324 | 20230626 | 132700 | 2282923800 | 21800 | 21800 | 21800 | 21800 | 20 |
| 325 | 20230626 | 132600 | 2282487800 | 21800 | 21800 | 21800 | 21800 | 28 |
| 326 | 20230626 | 132500 | 2281877400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 327 | 20230626 | 132400 | 2281877400 | 21800 | 21600 | 21800 | 21600 | 2 |
| 328 | 20230626 | 132300 | 2281834000 | 21800 | 21800 | 21800 | 21800 | 15 |
| 329 | 20230626 | 132200 | 2281507000 | 21800 | 21800 | 21800 | 21800 | 1 |
| 330 | 20230626 | 132100 | 2281485200 | 21750 | 21750 | 21750 | 21600 | 806 |
| 331 | 20230626 | 132000 | 2263990950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 332 | 20230626 | 131900 | 2263990950 | 21800 | 21700 | 21800 | 21700 | 429 |
| 333 | 20230626 | 131800 | 2254681450 | 21750 | 21800 | 21800 | 21750 | 1094 |
| 334 | 20230626 | 131700 | 2230885900 | 21800 | 21750 | 21800 | 21750 | 138 |
| 335 | 20230626 | 131600 | 2227877650 | 21800 | 21800 | 21800 | 21800 | 6 |
| 336 | 20230626 | 131500 | 2227746850 | 21800 | 21800 | 21800 | 21800 | 7 |
| 337 | 20230626 | 131400 | 2227594250 | 21800 | 21800 | 21800 | 21800 | 44 |
| 338 | 20230626 | 131300 | 2226635050 | 21750 | 21800 | 21800 | 21750 | 59 |
| 339 | 20230626 | 131200 | 2225350950 | 21850 | 21850 | 21850 | 21850 | 803 |
| 340 | 20230626 | 131100 | 2207805400 | 21700 | 21750 | 21800 | 21700 | 1012 |
| 341 | 20230626 | 131000 | 2185744200 | 21750 | 21750 | 21750 | 21750 | 619 |
| 342 | 20230626 | 130900 | 2172280950 | 21700 | 21700 | 21700 | 21700 | 815 |
| 343 | 20230626 | 130800 | 2154595450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 344 | 20230626 | 130700 | 2154595450 | 21700 | 21700 | 21700 | 21700 | 160 |
| 345 | 20230626 | 130600 | 2151123450 | 21700 | 21700 | 21700 | 21700 | 2 |
| 346 | 20230626 | 130500 | 2151080050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 347 | 20230626 | 130400 | 2151080050 | 21650 | 21650 | 21650 | 21650 | 48 |
| 348 | 20230626 | 130300 | 2150040850 | 21650 | 21650 | 21650 | 21600 | 37 |
| 349 | 20230626 | 130200 | 2149240800 | 21650 | 21650 | 21650 | 21650 | 216 |
| 350 | 20230626 | 130100 | 2144564400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 351 | 20230626 | 130000 | 2144564400 | 21650 | 21650 | 21650 | 21650 | 42 |
| 352 | 20230626 | 125900 | 2143655100 | 21650 | 21650 | 21650 | 21650 | 13 |
| 353 | 20230626 | 125800 | 2143373650 | 21650 | 21650 | 21650 | 21650 | 9 |
| 354 | 20230626 | 125700 | 2143178800 | 21650 | 21650 | 21650 | 21650 | 60 |
| 355 | 20230626 | 125600 | 2141879800 | 21650 | 21650 | 21650 | 21650 | 249 |
| 356 | 20230626 | 125500 | 2136488950 | 21650 | 21650 | 21650 | 21650 | 0 |
| 357 | 20230626 | 125400 | 2136488950 | 21650 | 21650 | 21650 | 21650 | 0 |
| 358 | 20230626 | 125300 | 2136488950 | 21650 | 21650 | 21650 | 21650 | 2 |
| 359 | 20230626 | 125200 | 2136445650 | 21650 | 21650 | 21650 | 21650 | 5 |
| 360 | 20230626 | 125100 | 2136337400 | 21600 | 21600 | 21600 | 21600 | 3 |
| 361 | 20230626 | 125000 | 2136272600 | 21550 | 21550 | 21550 | 21550 | 91 |
| 362 | 20230626 | 124900 | 2134311550 | 21550 | 21550 | 21550 | 21550 | 510 |
| 363 | 20230626 | 124800 | 2123321050 | 21600 | 21600 | 21600 | 21600 | 0 |
| 364 | 20230626 | 124700 | 2123321050 | 21600 | 21550 | 21600 | 21550 | 6 |
| 365 | 20230626 | 124600 | 2123191500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 366 | 20230626 | 124500 | 2123191500 | 21650 | 21650 | 21650 | 21650 | 1 |
| 367 | 20230626 | 124400 | 2123169850 | 21650 | 21600 | 21650 | 21600 | 16 |
| 368 | 20230626 | 124300 | 2122824200 | 21600 | 21600 | 21600 | 21600 | 15 |
| 369 | 20230626 | 124200 | 2122500200 | 21650 | 21650 | 21650 | 21650 | 1 |
| 370 | 20230626 | 124100 | 2122478550 | 21600 | 21600 | 21600 | 21600 | 1730 |
| 371 | 20230626 | 124000 | 2085110550 | 21600 | 21650 | 21650 | 21600 | 42 |
| 372 | 20230626 | 123900 | 2084203200 | 21650 | 21650 | 21650 | 21650 | 26 |
| 373 | 20230626 | 123800 | 2083640300 | 21650 | 21650 | 21650 | 21650 | 17 |
| 374 | 20230626 | 123700 | 2083272250 | 21700 | 21700 | 21700 | 21700 | 11 |
| 375 | 20230626 | 123600 | 2083033550 | 21650 | 21650 | 21650 | 21650 | 160 |
| 376 | 20230626 | 123500 | 2079569550 | 21700 | 21650 | 21700 | 21650 | 634 |
| 377 | 20230626 | 123400 | 2065843350 | 21700 | 21700 | 21700 | 21600 | 56 |
| 378 | 20230626 | 123300 | 2064633550 | 21600 | 21600 | 21600 | 21600 | 50 |
| 379 | 20230626 | 123200 | 2063553550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 380 | 20230626 | 123100 | 2063553550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 381 | 20230626 | 123000 | 2063553550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 382 | 20230626 | 122900 | 2063553550 | 21700 | 21700 | 21700 | 21700 | 1 |
| 383 | 20230626 | 122800 | 2063531850 | 21600 | 21600 | 21600 | 21600 | 1 |
| 384 | 20230626 | 122700 | 2063510250 | 21600 | 21650 | 21650 | 21600 | 66 |
| 385 | 20230626 | 122600 | 2062084600 | 21700 | 21700 | 21700 | 21700 | 3 |
| 386 | 20230626 | 122500 | 2062019500 | 21700 | 21700 | 21700 | 21700 | 103 |
| 387 | 20230626 | 122400 | 2059784400 | 21700 | 21700 | 21700 | 21700 | 1 |
| 388 | 20230626 | 122300 | 2059762700 | 21600 | 21600 | 21600 | 21600 | 1 |
| 389 | 20230626 | 122200 | 2059741100 | 21700 | 21700 | 21700 | 21700 | 1 |
| 390 | 20230626 | 122100 | 2059719400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 391 | 20230626 | 122000 | 2059719400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 392 | 20230626 | 121900 | 2059719400 | 21600 | 21600 | 21600 | 21600 | 2 |
| 393 | 20230626 | 121800 | 2059676200 | 21600 | 21600 | 21600 | 21600 | 500 |
| 394 | 20230626 | 121700 | 2048876200 | 21600 | 21600 | 21600 | 21600 | 140 |
| 395 | 20230626 | 121600 | 2045852200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 396 | 20230626 | 121500 | 2045852200 | 21600 | 21600 | 21600 | 21600 | 55 |
| 397 | 20230626 | 121400 | 2044664200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 398 | 20230626 | 121300 | 2044664200 | 21600 | 21700 | 21700 | 21600 | 10 |
| 399 | 20230626 | 121200 | 2044448100 | 21600 | 21600 | 21600 | 21600 | 41 |
| 400 | 20230626 | 121100 | 2043562500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 401 | 20230626 | 121000 | 2043562500 | 21700 | 21700 | 21700 | 21700 | 1 |
| 402 | 20230626 | 120900 | 2043540800 | 21600 | 21700 | 21700 | 21600 | 552 |
| 403 | 20230626 | 120800 | 2031611950 | 21700 | 21700 | 21700 | 21700 | 1 |
| 404 | 20230626 | 120700 | 2031590250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 405 | 20230626 | 120600 | 2031590250 | 21650 | 21650 | 21650 | 21650 | 130 |
| 406 | 20230626 | 120500 | 2028775750 | 21550 | 21550 | 21550 | 21550 | 10 |
| 407 | 20230626 | 120400 | 2028560250 | 21550 | 21600 | 21600 | 21550 | 77 |
| 408 | 20230626 | 120300 | 2026898200 | 21600 | 21700 | 21700 | 21600 | 89 |
| 409 | 20230626 | 120200 | 2024968600 | 21700 | 21700 | 21700 | 21700 | 100 |
| 410 | 20230626 | 120100 | 2022798600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 411 | 20230626 | 120000 | 2022798600 | 21700 | 21700 | 21700 | 21700 | 12 |
| 412 | 20230626 | 115900 | 2022538200 | 21650 | 21650 | 21650 | 21650 | 23 |
| 413 | 20230626 | 115800 | 2022040250 | 21650 | 21600 | 21650 | 21550 | 39 |
| 414 | 20230626 | 115700 | 2021199300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 415 | 20230626 | 115600 | 2021199300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 416 | 20230626 | 115500 | 2021199300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 417 | 20230626 | 115400 | 2021199300 | 21550 | 21700 | 21700 | 21550 | 11 |
| 418 | 20230626 | 115300 | 2020960750 | 21700 | 21700 | 21700 | 21700 | 53 |
| 419 | 20230626 | 115200 | 2019810650 | 21550 | 21600 | 21600 | 21550 | 290 |
| 420 | 20230626 | 115100 | 2013556250 | 21600 | 21600 | 21600 | 21600 | 3 |
| 421 | 20230626 | 115000 | 2013491450 | 21600 | 21600 | 21700 | 21600 | 101 |
| 422 | 20230626 | 114900 | 2011309650 | 21600 | 21600 | 21600 | 21600 | 95 |
| 423 | 20230626 | 114800 | 2009257650 | 21700 | 21700 | 21700 | 21700 | 3 |
| 424 | 20230626 | 114700 | 2009192550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 425 | 20230626 | 114600 | 2009192550 | 21700 | 21700 | 21700 | 21700 | 1 |
| 426 | 20230626 | 114500 | 2009170850 | 21600 | 21600 | 21600 | 21600 | 24 |
| 427 | 20230626 | 114400 | 2008652450 | 21700 | 21600 | 21700 | 21600 | 60 |
| 428 | 20230626 | 114300 | 2007353850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 429 | 20230626 | 114200 | 2007353850 | 21550 | 21600 | 21600 | 21550 | 209 |
| 430 | 20230626 | 114100 | 2002849250 | 21600 | 21500 | 21600 | 21500 | 8 |
| 431 | 20230626 | 114000 | 2002676600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 432 | 20230626 | 113900 | 2002676600 | 21500 | 21500 | 21500 | 21500 | 490 |
| 433 | 20230626 | 113800 | 1992141600 | 21500 | 21500 | 21500 | 21500 | 1 |
| 434 | 20230626 | 113700 | 1992120100 | 21500 | 21550 | 21700 | 21500 | 331 |
| 435 | 20230626 | 113600 | 1984997450 | 21550 | 21550 | 21550 | 21550 | 102 |
| 436 | 20230626 | 113500 | 1982799350 | 21550 | 21600 | 21600 | 21550 | 200 |
| 437 | 20230626 | 113400 | 1978484750 | 21700 | 21700 | 21700 | 21700 | 1 |
| 438 | 20230626 | 113300 | 1978463050 | 21700 | 21700 | 21700 | 21700 | 1 |
| 439 | 20230626 | 113200 | 1978441350 | 21700 | 21600 | 21700 | 21600 | 461 |
| 440 | 20230626 | 113100 | 1968483650 | 21650 | 21650 | 21650 | 21650 | 38 |
| 441 | 20230626 | 113000 | 1967660950 | 21600 | 21600 | 21600 | 21600 | 900 |
| 442 | 20230626 | 112900 | 1948220950 | 21600 | 21600 | 21600 | 21600 | 2 |
| 443 | 20230626 | 112800 | 1948177750 | 21600 | 21600 | 21600 | 21600 | 221 |
| 444 | 20230626 | 112700 | 1943404150 | 21600 | 21600 | 21600 | 21600 | 7 |
| 445 | 20230626 | 112600 | 1943252950 | 21500 | 21550 | 21550 | 21500 | 689 |
| 446 | 20230626 | 112500 | 1928420000 | 21550 | 21550 | 21550 | 21550 | 75 |
| 447 | 20230626 | 112400 | 1926803750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 448 | 20230626 | 112300 | 1926803750 | 21550 | 21550 | 21550 | 21550 | 305 |
| 449 | 20230626 | 112200 | 1920231000 | 21550 | 21550 | 21550 | 21550 | 300 |
| 450 | 20230626 | 112100 | 1913766000 | 21600 | 21600 | 21600 | 21600 | 229 |
| 451 | 20230626 | 112000 | 1908819600 | 21600 | 21600 | 21600 | 21600 | 500 |
| 452 | 20230626 | 111900 | 1898019600 | 21600 | 21650 | 21650 | 21600 | 727 |
| 453 | 20230626 | 111800 | 1882284050 | 21650 | 21700 | 21700 | 21650 | 23 |
| 454 | 20230626 | 111700 | 1881785050 | 21700 | 21650 | 21700 | 21650 | 11 |
| 455 | 20230626 | 111600 | 1881546850 | 21650 | 21650 | 21650 | 21650 | 1 |
| 456 | 20230626 | 111500 | 1881525200 | 21650 | 21650 | 21650 | 21650 | 1 |
| 457 | 20230626 | 111400 | 1881503550 | 21650 | 21650 | 21650 | 21650 | 203 |
| 458 | 20230626 | 111300 | 1877108600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 459 | 20230626 | 111200 | 1877108600 | 21650 | 21650 | 21650 | 21650 | 34 |
| 460 | 20230626 | 111100 | 1876372500 | 21700 | 21700 | 21700 | 21700 | 10 |
| 461 | 20230626 | 111000 | 1876155500 | 21650 | 21600 | 21650 | 21600 | 157 |
| 462 | 20230626 | 110900 | 1872761800 | 21650 | 21650 | 21650 | 21650 | 0 |
| 463 | 20230626 | 110800 | 1872761800 | 21650 | 21650 | 21650 | 21650 | 68 |
| 464 | 20230626 | 110700 | 1871289600 | 21650 | 21700 | 21700 | 21600 | 254 |
| 465 | 20230626 | 110600 | 1865790500 | 21700 | 21700 | 21700 | 21700 | 2 |
| 466 | 20230626 | 110500 | 1865747100 | 21650 | 21650 | 21650 | 21650 | 73 |
| 467 | 20230626 | 110400 | 1864166650 | 21650 | 21650 | 21650 | 21650 | 21 |
| 468 | 20230626 | 110300 | 1863712000 | 21650 | 21650 | 21650 | 21650 | 60 |
| 469 | 20230626 | 110200 | 1862413000 | 21650 | 21650 | 21650 | 21650 | 100 |
| 470 | 20230626 | 110100 | 1860248000 | 21650 | 21650 | 21650 | 21650 | 1 |
| 471 | 20230626 | 110000 | 1860226350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 472 | 20230626 | 105900 | 1860226350 | 21750 | 21600 | 21750 | 21600 | 45 |
| 473 | 20230626 | 105800 | 1859253600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 474 | 20230626 | 105700 | 1859253600 | 21750 | 21650 | 21750 | 21650 | 132 |
| 475 | 20230626 | 105600 | 1856395600 | 21650 | 21700 | 21700 | 21650 | 33 |
| 476 | 20230626 | 105500 | 1855680700 | 21700 | 21700 | 21700 | 21700 | 610 |
| 477 | 20230626 | 105400 | 1842443700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 478 | 20230626 | 105300 | 1842443700 | 21750 | 21750 | 21750 | 21750 | 1 |
| 479 | 20230626 | 105200 | 1842421950 | 21600 | 21700 | 21750 | 21600 | 1842 |
| 480 | 20230626 | 105100 | 1802530900 | 21600 | 21650 | 21700 | 21600 | 366 |
| 481 | 20230626 | 105000 | 1794618700 | 21600 | 21650 | 21650 | 21600 | 28 |
| 482 | 20230626 | 104900 | 1794013700 | 21650 | 21650 | 21650 | 21600 | 30 |
| 483 | 20230626 | 104800 | 1793365100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 484 | 20230626 | 104700 | 1793365100 | 21600 | 21600 | 21600 | 21600 | 1224 |
| 485 | 20230626 | 104600 | 1766926700 | 21600 | 21600 | 21600 | 21600 | 548 |
| 486 | 20230626 | 104500 | 1755089900 | 21600 | 21600 | 21600 | 21600 | 25 |
| 487 | 20230626 | 104400 | 1754549900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 488 | 20230626 | 104300 | 1754549900 | 21650 | 21600 | 21650 | 21600 | 52 |
| 489 | 20230626 | 104200 | 1753426650 | 21600 | 21650 | 21650 | 21600 | 205 |
| 490 | 20230626 | 104100 | 1748998400 | 21600 | 21650 | 21650 | 21600 | 67 |
| 491 | 20230626 | 104000 | 1747550400 | 21650 | 21600 | 21650 | 21600 | 592 |
| 492 | 20230626 | 103900 | 1734733800 | 21600 | 21600 | 21600 | 21600 | 75 |
| 493 | 20230626 | 103800 | 1733113800 | 21600 | 21650 | 21650 | 21600 | 8 |
| 494 | 20230626 | 103700 | 1732940850 | 21650 | 21650 | 21650 | 21650 | 1 |
| 495 | 20230626 | 103600 | 1732919200 | 21650 | 21650 | 21650 | 21650 | 192 |
| 496 | 20230626 | 103500 | 1728762400 | 21600 | 21550 | 21600 | 21550 | 113 |
| 497 | 20230626 | 103400 | 1726321650 | 21550 | 21550 | 21550 | 21550 | 14 |
| 498 | 20230626 | 103300 | 1726019950 | 21500 | 21500 | 21500 | 21500 | 31 |
| 499 | 20230626 | 103200 | 1725353450 | 21500 | 21600 | 21600 | 21500 | 144 |
| 500 | 20230626 | 103100 | 1722250750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 501 | 20230626 | 103000 | 1722250750 | 21600 | 21650 | 21650 | 21600 | 357 |
| 502 | 20230626 | 102900 | 1714539250 | 21600 | 21550 | 21600 | 21550 | 202 |
| 503 | 20230626 | 102800 | 1710176150 | 21500 | 21600 | 21600 | 21500 | 251 |
| 504 | 20230626 | 102700 | 1704768600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 505 | 20230626 | 102600 | 1704768600 | 21600 | 21600 | 21600 | 21600 | 90 |
| 506 | 20230626 | 102500 | 1702824600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 507 | 20230626 | 102400 | 1702824600 | 21600 | 21600 | 21600 | 21600 | 10 |
| 508 | 20230626 | 102300 | 1702608600 | 21600 | 21650 | 21650 | 21600 | 164 |
| 509 | 20230626 | 102200 | 1699065650 | 21650 | 21650 | 21650 | 21650 | 248 |
| 510 | 20230626 | 102100 | 1693696450 | 21600 | 21550 | 21600 | 21550 | 131 |
| 511 | 20230626 | 102000 | 1690870450 | 21550 | 21550 | 21550 | 21550 | 210 |
| 512 | 20230626 | 101900 | 1686344950 | 21650 | 21500 | 21700 | 21500 | 626 |
| 513 | 20230626 | 101800 | 1672819150 | 21550 | 21550 | 21550 | 21550 | 338 |
| 514 | 20230626 | 101700 | 1665535250 | 21550 | 21400 | 21550 | 21400 | 414 |
| 515 | 20230626 | 101600 | 1656614900 | 21400 | 21450 | 21450 | 21400 | 958 |
| 516 | 20230626 | 101500 | 1636109250 | 21450 | 21450 | 21450 | 21450 | 48 |
| 517 | 20230626 | 101400 | 1635079650 | 21400 | 21650 | 21650 | 21400 | 1746 |
| 518 | 20230626 | 101300 | 1597652800 | 21600 | 21600 | 21600 | 21600 | 56 |
| 519 | 20230626 | 101200 | 1596443200 | 21600 | 21600 | 21650 | 21600 | 115 |
| 520 | 20230626 | 101100 | 1593957700 | 21600 | 21600 | 21600 | 21500 | 703 |
| 521 | 20230626 | 101000 | 1578789400 | 21600 | 21600 | 21600 | 21600 | 13 |
| 522 | 20230626 | 100900 | 1578508600 | 21450 | 21550 | 21550 | 21450 | 364 |
| 523 | 20230626 | 100800 | 1570687150 | 21450 | 21450 | 21450 | 21450 | 1 |
| 524 | 20230626 | 100700 | 1570665700 | 21450 | 21400 | 21450 | 21400 | 92 |
| 525 | 20230626 | 100600 | 1568693900 | 21500 | 21400 | 21550 | 21400 | 1098 |
| 526 | 20230626 | 100500 | 1545150200 | 21400 | 21400 | 21500 | 21400 | 83 |
| 527 | 20230626 | 100400 | 1543373300 | 21400 | 21450 | 21500 | 21350 | 1577 |
| 528 | 20230626 | 100300 | 1509651750 | 21400 | 21450 | 21500 | 21400 | 1530 |
| 529 | 20230626 | 100200 | 1476876200 | 21500 | 21500 | 21550 | 21500 | 1099 |
| 530 | 20230626 | 100100 | 1453218050 | 21550 | 21500 | 21550 | 21500 | 825 |
| 531 | 20230626 | 100000 | 1435474300 | 21550 | 21600 | 21600 | 21400 | 1209 |
| 532 | 20230626 | 095900 | 1409503250 | 21550 | 21550 | 21600 | 21550 | 215 |
| 533 | 20230626 | 095800 | 1404869300 | 21600 | 21600 | 21600 | 21600 | 60 |
| 534 | 20230626 | 095700 | 1403573300 | 21600 | 21650 | 21650 | 21600 | 307 |
| 535 | 20230626 | 095600 | 1396934250 | 21650 | 21700 | 21700 | 21650 | 66 |
| 536 | 20230626 | 095500 | 1395504850 | 21700 | 21700 | 21700 | 21650 | 270 |
| 537 | 20230626 | 095400 | 1389648350 | 21700 | 21600 | 21700 | 21600 | 181 |
| 538 | 20230626 | 095300 | 1385723800 | 21600 | 21600 | 21600 | 21600 | 179 |
| 539 | 20230626 | 095200 | 1381857400 | 21600 | 21600 | 21700 | 21600 | 305 |
| 540 | 20230626 | 095100 | 1375258800 | 21650 | 21650 | 21650 | 21650 | 9 |
| 541 | 20230626 | 095000 | 1375063950 | 21650 | 21600 | 21650 | 21550 | 516 |
| 542 | 20230626 | 094900 | 1363930300 | 21550 | 21550 | 21550 | 21550 | 345 |
| 543 | 20230626 | 094800 | 1356495550 | 21550 | 21550 | 21550 | 21550 | 111 |
| 544 | 20230626 | 094700 | 1354103500 | 21550 | 21500 | 21600 | 21500 | 462 |
| 545 | 20230626 | 094600 | 1344156150 | 21550 | 21500 | 21550 | 21500 | 1281 |
| 546 | 20230626 | 094500 | 1316608650 | 21500 | 21550 | 21550 | 21500 | 223 |
| 547 | 20230626 | 094400 | 1311809500 | 21550 | 21550 | 21550 | 21500 | 356 |
| 548 | 20230626 | 094300 | 1304137750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 549 | 20230626 | 094200 | 1304137750 | 21600 | 21600 | 21600 | 21550 | 712 |
| 550 | 20230626 | 094100 | 1288767200 | 21600 | 21500 | 21600 | 21450 | 389 |
| 551 | 20230626 | 094000 | 1280388600 | 21450 | 21500 | 21500 | 21450 | 53 |
| 552 | 20230626 | 093900 | 1279249200 | 21500 | 21600 | 21600 | 21500 | 1730 |
| 553 | 20230626 | 093800 | 1242036650 | 21600 | 21600 | 21600 | 21550 | 604 |
| 554 | 20230626 | 093700 | 1228995800 | 21650 | 21600 | 21650 | 21550 | 1381 |
| 555 | 20230626 | 093600 | 1199185100 | 21600 | 21500 | 21600 | 21500 | 808 |
| 556 | 20230626 | 093500 | 1181753600 | 21550 | 21300 | 21550 | 21300 | 152 |
| 557 | 20230626 | 093400 | 1178485750 | 21300 | 21450 | 21550 | 21250 | 2327 |
| 558 | 20230626 | 093300 | 1128830900 | 21450 | 21450 | 21450 | 21400 | 780 |
| 559 | 20230626 | 093200 | 1112113900 | 21400 | 21400 | 21450 | 21350 | 717 |
| 560 | 20230626 | 093100 | 1096788600 | 21350 | 21350 | 21400 | 21350 | 74 |
| 561 | 20230626 | 093000 | 1095208300 | 21350 | 21350 | 21350 | 21350 | 305 |
| 562 | 20230626 | 092900 | 1088696550 | 21350 | 21300 | 21350 | 21300 | 1142 |
| 563 | 20230626 | 092800 | 1064365200 | 21300 | 21300 | 21300 | 21250 | 671 |
| 564 | 20230626 | 092700 | 1050081100 | 21300 | 21350 | 21350 | 21300 | 148 |
| 565 | 20230626 | 092600 | 1046925550 | 21350 | 21450 | 21450 | 21350 | 177 |
| 566 | 20230626 | 092500 | 1043142400 | 21450 | 21350 | 21450 | 21300 | 662 |
| 567 | 20230626 | 092400 | 1028951050 | 21350 | 21250 | 21400 | 21250 | 2088 |
| 568 | 20230626 | 092300 | 984431550 | 21250 | 21300 | 21300 | 21250 | 479 |
| 569 | 20230626 | 092200 | 974244650 | 21300 | 21300 | 21300 | 21250 | 247 |
| 570 | 20230626 | 092100 | 968985900 | 21300 | 21300 | 21350 | 21250 | 1162 |
| 571 | 20230626 | 092000 | 944228150 | 21350 | 21350 | 21400 | 21300 | 283 |
| 572 | 20230626 | 091900 | 938187000 | 21350 | 21350 | 21350 | 21300 | 516 |
| 573 | 20230626 | 091800 | 927170900 | 21350 | 21300 | 21350 | 21300 | 195 |
| 574 | 20230626 | 091700 | 923010400 | 21300 | 21300 | 21350 | 21300 | 443 |
| 575 | 20230626 | 091600 | 913574450 | 21250 | 21300 | 21300 | 21250 | 1086 |
| 576 | 20230626 | 091500 | 890487650 | 21250 | 21300 | 21300 | 21250 | 485 |
| 577 | 20230626 | 091400 | 880163850 | 21350 | 21250 | 21350 | 21200 | 1100 |
| 578 | 20230626 | 091300 | 856788250 | 21250 | 21200 | 21250 | 21150 | 1185 |
| 579 | 20230626 | 091200 | 831703750 | 21150 | 21100 | 21200 | 21100 | 303 |
| 580 | 20230626 | 091100 | 825288450 | 21100 | 21200 | 21200 | 21050 | 2075 |
| 581 | 20230626 | 091000 | 781545800 | 21200 | 21100 | 21200 | 21050 | 1073 |
| 582 | 20230626 | 090900 | 758804150 | 21100 | 21000 | 21200 | 21000 | 1686 |
| 583 | 20230626 | 090800 | 723229550 | 21100 | 21050 | 21100 | 21000 | 3596 |
| 584 | 20230626 | 090700 | 647630050 | 21100 | 21200 | 21300 | 21050 | 3446 |
| 585 | 20230626 | 090600 | 574640900 | 21200 | 21250 | 21300 | 21150 | 3947 |
| 586 | 20230626 | 090500 | 490896600 | 21300 | 21200 | 21350 | 21150 | 1442 |
| 587 | 20230626 | 090400 | 460257800 | 21200 | 21350 | 21350 | 21200 | 4388 |
| 588 | 20230626 | 090300 | 367136150 | 21350 | 21350 | 21350 | 21200 | 2251 |
| 589 | 20230626 | 090200 | 319274450 | 21350 | 21200 | 21350 | 21150 | 1960 |
| 590 | 20230626 | 090100 | 277614550 | 21200 | 21650 | 21700 | 21150 | 5550 |
| 591 | 20230626 | 090000 | 158755750 | 21600 | 21750 | 22000 | 21600 | 7254 |