31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 184800 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 3963 |
| 3 | 20230626 | 184700 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 4 | 20230626 | 184600 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 5 | 20230626 | 184500 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 6 | 20230626 | 184400 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 7 | 20230626 | 184300 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 8 | 20230626 | 184200 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 9 | 20230626 | 184100 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 10 | 20230626 | 184000 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 11 | 20230626 | 183900 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 12 | 20230626 | 183800 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 13 | 20230626 | 183700 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 14 | 20230626 | 183600 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 15 | 20230626 | 183500 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 16 | 20230626 | 183400 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 17 | 20230626 | 183300 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 18 | 20230626 | 183200 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 19 | 20230626 | 183100 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 20 | 20230626 | 183000 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 21 | 20230626 | 182900 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 22 | 20230626 | 182800 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 23 | 20230626 | 182700 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 24 | 20230626 | 182600 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 25 | 20230626 | 182500 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 26 | 20230626 | 182400 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 27 | 20230626 | 182300 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 28 | 20230626 | 182200 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 29 | 20230626 | 182100 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 30 | 20230626 | 182000 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 31 | 20230626 | 181900 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 32 | 20230626 | 181800 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 3963 |
| 33 | 20230626 | 181700 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 34 | 20230626 | 181600 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 35 | 20230626 | 181500 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 36 | 20230626 | 181400 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 37 | 20230626 | 181300 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 38 | 20230626 | 181200 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 39 | 20230626 | 181100 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 40 | 20230626 | 181000 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 41 | 20230626 | 180900 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 42 | 20230626 | 180800 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 43 | 20230626 | 180700 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 44 | 20230626 | 180600 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 45 | 20230626 | 180500 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 46 | 20230626 | 180400 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 47 | 20230626 | 180300 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 48 | 20230626 | 180200 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 49 | 20230626 | 180100 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 50 | 20230626 | 180000 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 51 | 20230626 | 175900 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 52 | 20230626 | 175800 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 53 | 20230626 | 175700 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 54 | 20230626 | 175600 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 55 | 20230626 | 175500 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 56 | 20230626 | 175400 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 57 | 20230626 | 175300 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 58 | 20230626 | 175200 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 59 | 20230626 | 175100 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 60 | 20230626 | 175000 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 61 | 20230626 | 174900 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 62 | 20230626 | 174800 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 3963 |
| 63 | 20230626 | 174700 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 64 | 20230626 | 174600 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 65 | 20230626 | 174500 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 66 | 20230626 | 174400 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 67 | 20230626 | 174300 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 68 | 20230626 | 174200 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 69 | 20230626 | 174100 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 70 | 20230626 | 174000 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 71 | 20230626 | 173900 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 72 | 20230626 | 173800 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 73 | 20230626 | 173700 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 74 | 20230626 | 173600 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 75 | 20230626 | 173500 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 76 | 20230626 | 173400 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 77 | 20230626 | 173300 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 78 | 20230626 | 173200 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 79 | 20230626 | 173100 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 80 | 20230626 | 173000 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 81 | 20230626 | 172900 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 82 | 20230626 | 172800 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 83 | 20230626 | 172700 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 84 | 20230626 | 172600 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 85 | 20230626 | 172500 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 86 | 20230626 | 172400 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 87 | 20230626 | 172300 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 88 | 20230626 | 172200 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 89 | 20230626 | 172100 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 90 | 20230626 | 172000 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 91 | 20230626 | 171900 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 92 | 20230626 | 171800 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 3963 |
| 93 | 20230626 | 171700 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 94 | 20230626 | 171600 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 95 | 20230626 | 171500 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 96 | 20230626 | 171400 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 97 | 20230626 | 171300 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 98 | 20230626 | 171200 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 99 | 20230626 | 171100 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 100 | 20230626 | 171000 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 101 | 20230626 | 170900 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 102 | 20230626 | 170800 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 103 | 20230626 | 170700 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 104 | 20230626 | 170600 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 105 | 20230626 | 170500 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 106 | 20230626 | 170400 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 107 | 20230626 | 170300 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 108 | 20230626 | 170200 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 109 | 20230626 | 170100 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 110 | 20230626 | 170000 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 111 | 20230626 | 165900 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 112 | 20230626 | 165800 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 113 | 20230626 | 165700 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 114 | 20230626 | 165600 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 115 | 20230626 | 165500 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 116 | 20230626 | 165400 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 117 | 20230626 | 165300 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 118 | 20230626 | 165200 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 119 | 20230626 | 165100 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 120 | 20230626 | 165000 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 121 | 20230626 | 164900 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 122 | 20230626 | 164800 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 3963 |
| 123 | 20230626 | 164700 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 124 | 20230626 | 164600 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 125 | 20230626 | 164500 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 126 | 20230626 | 164400 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 127 | 20230626 | 164300 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 128 | 20230626 | 164200 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 129 | 20230626 | 164100 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 130 | 20230626 | 164000 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 131 | 20230626 | 163900 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 132 | 20230626 | 163800 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 133 | 20230626 | 163700 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 134 | 20230626 | 163600 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 135 | 20230626 | 163500 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 136 | 20230626 | 163400 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 137 | 20230626 | 163300 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 138 | 20230626 | 163200 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 139 | 20230626 | 163100 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 140 | 20230626 | 163000 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 141 | 20230626 | 162900 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 142 | 20230626 | 162800 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 143 | 20230626 | 162700 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 144 | 20230626 | 162600 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 145 | 20230626 | 162500 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 146 | 20230626 | 162400 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 147 | 20230626 | 162300 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 148 | 20230626 | 162200 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 149 | 20230626 | 162100 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 150 | 20230626 | 162000 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 151 | 20230626 | 161900 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 152 | 20230626 | 161800 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 3963 |
| 153 | 20230626 | 161700 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 154 | 20230626 | 161600 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 155 | 20230626 | 161500 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 156 | 20230626 | 161400 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 157 | 20230626 | 161300 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 158 | 20230626 | 161200 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 159 | 20230626 | 161100 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 160 | 20230626 | 161000 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 161 | 20230626 | 160900 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 162 | 20230626 | 160800 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 163 | 20230626 | 160700 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 164 | 20230626 | 160600 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 165 | 20230626 | 160500 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 166 | 20230626 | 160400 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 167 | 20230626 | 160300 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 168 | 20230626 | 160200 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 169 | 20230626 | 160100 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 170 | 20230626 | 160000 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 171 | 20230626 | 155900 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 172 | 20230626 | 155800 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 173 | 20230626 | 155700 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 174 | 20230626 | 155600 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 175 | 20230626 | 155500 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 176 | 20230626 | 155400 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 177 | 20230626 | 155300 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 178 | 20230626 | 155200 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 179 | 20230626 | 155100 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 180 | 20230626 | 155000 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 181 | 20230626 | 154900 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 182 | 20230626 | 154800 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 3963 |
| 183 | 20230626 | 154700 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 184 | 20230626 | 154600 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 185 | 20230626 | 154500 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 186 | 20230626 | 154400 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 187 | 20230626 | 154300 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 188 | 20230626 | 154200 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 189 | 20230626 | 154100 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 190 | 20230626 | 154000 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 191 | 20230626 | 153900 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 192 | 20230626 | 153800 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 193 | 20230626 | 153700 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 194 | 20230626 | 153600 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 195 | 20230626 | 153500 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 196 | 20230626 | 153400 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 197 | 20230626 | 153300 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 198 | 20230626 | 153200 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 199 | 20230626 | 153100 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 200 | 20230626 | 153000 | 3163547850 | 33650 | 33650 | 33650 | 33650 | 3963 |
| 201 | 20230626 | 152900 | 3030192900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 202 | 20230626 | 152800 | 3030192900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 203 | 20230626 | 152700 | 3030192900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 204 | 20230626 | 152600 | 3030192900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 205 | 20230626 | 152500 | 3030192900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 206 | 20230626 | 152400 | 3030192900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 207 | 20230626 | 152300 | 3030192900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 208 | 20230626 | 152200 | 3030192900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 209 | 20230626 | 152100 | 3030192900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 210 | 20230626 | 152000 | 3030192900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 211 | 20230626 | 151900 | 3030192900 | 33700 | 33700 | 33750 | 33700 | 272 |
| 212 | 20230626 | 151800 | 3021025550 | 33750 | 33850 | 33850 | 33750 | 1523 |
| 213 | 20230626 | 151700 | 2969516450 | 33850 | 33900 | 33900 | 33850 | 42 |
| 214 | 20230626 | 151600 | 2968094600 | 33850 | 33900 | 33950 | 33850 | 410 |
| 215 | 20230626 | 151500 | 2954194650 | 33950 | 33900 | 33950 | 33850 | 1217 |
| 216 | 20230626 | 151400 | 2912960950 | 33900 | 33900 | 33950 | 33850 | 1061 |
| 217 | 20230626 | 151300 | 2876985750 | 33900 | 33850 | 33900 | 33800 | 802 |
| 218 | 20230626 | 151200 | 2849821350 | 33850 | 33850 | 33900 | 33800 | 885 |
| 219 | 20230626 | 151100 | 2819869950 | 33850 | 33850 | 33850 | 33800 | 714 |
| 220 | 20230626 | 151000 | 2795719250 | 33850 | 33800 | 33850 | 33750 | 1067 |
| 221 | 20230626 | 150900 | 2759671550 | 33800 | 33750 | 33800 | 33750 | 491 |
| 222 | 20230626 | 150800 | 2743076750 | 33750 | 33700 | 33750 | 33700 | 1356 |
| 223 | 20230626 | 150700 | 2697346450 | 33650 | 33550 | 33650 | 33550 | 478 |
| 224 | 20230626 | 150600 | 2681279450 | 33550 | 33550 | 33550 | 33550 | 10 |
| 225 | 20230626 | 150500 | 2680943950 | 33550 | 33550 | 33550 | 33550 | 4 |
| 226 | 20230626 | 150400 | 2680809750 | 33550 | 33550 | 33600 | 33550 | 289 |
| 227 | 20230626 | 150300 | 2671110000 | 33550 | 33550 | 33550 | 33550 | 3 |
| 228 | 20230626 | 150200 | 2671009350 | 33550 | 33600 | 33650 | 33550 | 37 |
| 229 | 20230626 | 150100 | 2669765350 | 33600 | 33550 | 33600 | 33550 | 12 |
| 230 | 20230626 | 150000 | 2669362450 | 33550 | 33650 | 33650 | 33550 | 64 |
| 231 | 20230626 | 145900 | 2667211000 | 33600 | 33550 | 33600 | 33550 | 500 |
| 232 | 20230626 | 145800 | 2650417200 | 33550 | 33600 | 33650 | 33550 | 60 |
| 233 | 20230626 | 145700 | 2648401950 | 33600 | 33600 | 33650 | 33600 | 92 |
| 234 | 20230626 | 145600 | 2645309200 | 33650 | 33550 | 33650 | 33550 | 44 |
| 235 | 20230626 | 145500 | 2643828850 | 33550 | 33550 | 33650 | 33500 | 57 |
| 236 | 20230626 | 145400 | 2641914700 | 33500 | 33600 | 33650 | 33500 | 565 |
| 237 | 20230626 | 145300 | 2622941850 | 33600 | 33650 | 33650 | 33600 | 295 |
| 238 | 20230626 | 145200 | 2613029350 | 33600 | 33600 | 33650 | 33600 | 21 |
| 239 | 20230626 | 145100 | 2612323400 | 33600 | 33650 | 33650 | 33600 | 56 |
| 240 | 20230626 | 145000 | 2610441650 | 33600 | 33600 | 33650 | 33600 | 22 |
| 241 | 20230626 | 144900 | 2609702100 | 33650 | 33600 | 33650 | 33600 | 27 |
| 242 | 20230626 | 144800 | 2608794050 | 33650 | 33500 | 33650 | 33500 | 167 |
| 243 | 20230626 | 144700 | 2603181900 | 33500 | 33550 | 33600 | 33500 | 841 |
| 244 | 20230626 | 144600 | 2574946600 | 33550 | 33550 | 33600 | 33550 | 91 |
| 245 | 20230626 | 144500 | 2571892800 | 33600 | 33600 | 33600 | 33550 | 165 |
| 246 | 20230626 | 144400 | 2566356150 | 33550 | 33550 | 33550 | 33550 | 4 |
| 247 | 20230626 | 144300 | 2566221950 | 33550 | 33550 | 33600 | 33550 | 25 |
| 248 | 20230626 | 144200 | 2565382650 | 33600 | 33550 | 33600 | 33550 | 188 |
| 249 | 20230626 | 144100 | 2559074500 | 33600 | 33500 | 33600 | 33500 | 37 |
| 250 | 20230626 | 144000 | 2557833100 | 33500 | 33550 | 33600 | 33500 | 95 |
| 251 | 20230626 | 143900 | 2554648400 | 33550 | 33550 | 33550 | 33500 | 21 |
| 252 | 20230626 | 143800 | 2553944050 | 33500 | 33550 | 33550 | 33500 | 111 |
| 253 | 20230626 | 143700 | 2550223850 | 33550 | 33500 | 33550 | 33500 | 14 |
| 254 | 20230626 | 143600 | 2549754700 | 33500 | 33500 | 33550 | 33500 | 35 |
| 255 | 20230626 | 143500 | 2548580600 | 33500 | 33500 | 33550 | 33500 | 19 |
| 256 | 20230626 | 143400 | 2547943850 | 33500 | 33450 | 33500 | 33450 | 104 |
| 257 | 20230626 | 143300 | 2544460100 | 33450 | 33450 | 33450 | 33450 | 8 |
| 258 | 20230626 | 143200 | 2544192500 | 33500 | 33500 | 33500 | 33400 | 22 |
| 259 | 20230626 | 143100 | 2543455650 | 33400 | 33550 | 33550 | 33400 | 117 |
| 260 | 20230626 | 143000 | 2539536400 | 33400 | 33350 | 33550 | 33350 | 657 |
| 261 | 20230626 | 142900 | 2517544550 | 33400 | 33300 | 33400 | 33300 | 547 |
| 262 | 20230626 | 142800 | 2499284200 | 33300 | 33300 | 33400 | 33300 | 285 |
| 263 | 20230626 | 142700 | 2489783650 | 33300 | 33300 | 33350 | 33300 | 213 |
| 264 | 20230626 | 142600 | 2482687900 | 33350 | 33300 | 33350 | 33300 | 253 |
| 265 | 20230626 | 142500 | 2474262800 | 33350 | 33300 | 33400 | 33300 | 250 |
| 266 | 20230626 | 142400 | 2465923200 | 33350 | 33400 | 33400 | 33350 | 107 |
| 267 | 20230626 | 142300 | 2462354550 | 33400 | 33350 | 33400 | 33350 | 315 |
| 268 | 20230626 | 142200 | 2451848900 | 33350 | 33350 | 33400 | 33350 | 315 |
| 269 | 20230626 | 142100 | 2441339050 | 33350 | 33350 | 33400 | 33350 | 506 |
| 270 | 20230626 | 142000 | 2424463750 | 33400 | 33400 | 33400 | 33350 | 270 |
| 271 | 20230626 | 141900 | 2415453000 | 33550 | 33350 | 33550 | 33350 | 247 |
| 272 | 20230626 | 141800 | 2407210650 | 33350 | 33450 | 33450 | 33350 | 206 |
| 273 | 20230626 | 141700 | 2400331300 | 33450 | 33450 | 33500 | 33400 | 320 |
| 274 | 20230626 | 141600 | 2389636750 | 33400 | 33400 | 33450 | 33400 | 393 |
| 275 | 20230626 | 141500 | 2376499850 | 33450 | 33450 | 33450 | 33400 | 257 |
| 276 | 20230626 | 141400 | 2367911300 | 33450 | 33350 | 33450 | 33350 | 262 |
| 277 | 20230626 | 141300 | 2359158050 | 33350 | 33400 | 33450 | 33350 | 274 |
| 278 | 20230626 | 141200 | 2350010400 | 33400 | 33400 | 33450 | 33400 | 179 |
| 279 | 20230626 | 141100 | 2344030600 | 33350 | 33400 | 33450 | 33350 | 278 |
| 280 | 20230626 | 141000 | 2334741150 | 33450 | 33450 | 33450 | 33400 | 355 |
| 281 | 20230626 | 140900 | 2322876400 | 33400 | 33550 | 33550 | 33400 | 1018 |
| 282 | 20230626 | 140800 | 2288804750 | 33600 | 33550 | 33600 | 33450 | 409 |
| 283 | 20230626 | 140700 | 2275099050 | 33500 | 33550 | 33600 | 33500 | 275 |
| 284 | 20230626 | 140600 | 2265873650 | 33550 | 33550 | 33550 | 33550 | 161 |
| 285 | 20230626 | 140500 | 2260472100 | 33550 | 33600 | 33600 | 33550 | 112 |
| 286 | 20230626 | 140400 | 2256713450 | 33550 | 33550 | 33600 | 33550 | 10 |
| 287 | 20230626 | 140300 | 2256377600 | 33550 | 33550 | 33600 | 33550 | 13 |
| 288 | 20230626 | 140200 | 2255941100 | 33600 | 33650 | 33650 | 33600 | 21 |
| 289 | 20230626 | 140100 | 2255234650 | 33550 | 33600 | 33600 | 33550 | 320 |
| 290 | 20230626 | 140000 | 2244495800 | 33600 | 33650 | 33650 | 33600 | 122 |
| 291 | 20230626 | 135900 | 2240396200 | 33650 | 33600 | 33650 | 33600 | 10 |
| 292 | 20230626 | 135800 | 2240060050 | 33650 | 33600 | 33650 | 33600 | 20 |
| 293 | 20230626 | 135700 | 2239387200 | 33650 | 33650 | 33650 | 33650 | 3 |
| 294 | 20230626 | 135600 | 2239286250 | 33650 | 33650 | 33650 | 33600 | 19 |
| 295 | 20230626 | 135500 | 2238647450 | 33600 | 33600 | 33650 | 33600 | 37 |
| 296 | 20230626 | 135400 | 2237403350 | 33650 | 33600 | 33650 | 33600 | 9 |
| 297 | 20230626 | 135300 | 2237100750 | 33600 | 33650 | 33650 | 33600 | 12 |
| 298 | 20230626 | 135200 | 2236697100 | 33600 | 33600 | 33600 | 33600 | 107 |
| 299 | 20230626 | 135100 | 2233101900 | 33600 | 33650 | 33650 | 33600 | 23 |
| 300 | 20230626 | 135000 | 2232328100 | 33600 | 33600 | 33600 | 33600 | 3 |
| 301 | 20230626 | 134900 | 2232227300 | 33650 | 33700 | 33700 | 33600 | 91 |
| 302 | 20230626 | 134800 | 2229164550 | 33700 | 33700 | 33700 | 33650 | 16 |
| 303 | 20230626 | 134700 | 2228625600 | 33650 | 33650 | 33700 | 33650 | 32 |
| 304 | 20230626 | 134600 | 2227547700 | 33700 | 33700 | 33700 | 33700 | 10 |
| 305 | 20230626 | 134500 | 2227210700 | 33650 | 33650 | 33700 | 33650 | 72 |
| 306 | 20230626 | 134400 | 2224787350 | 33650 | 33750 | 33750 | 33650 | 10 |
| 307 | 20230626 | 134300 | 2224450150 | 33700 | 33700 | 33750 | 33700 | 342 |
| 308 | 20230626 | 134200 | 2212924600 | 33700 | 33650 | 33700 | 33650 | 15 |
| 309 | 20230626 | 134100 | 2212419350 | 33700 | 33650 | 33700 | 33650 | 13 |
| 310 | 20230626 | 134000 | 2211981400 | 33700 | 33700 | 33700 | 33650 | 59 |
| 311 | 20230626 | 133900 | 2209994050 | 33650 | 33650 | 33700 | 33650 | 36 |
| 312 | 20230626 | 133800 | 2208781200 | 33650 | 33500 | 33650 | 33500 | 316 |
| 313 | 20230626 | 133700 | 2198162750 | 33550 | 33600 | 33600 | 33550 | 107 |
| 314 | 20230626 | 133600 | 2194572550 | 33600 | 33550 | 33600 | 33550 | 9 |
| 315 | 20230626 | 133500 | 2194270550 | 33600 | 33600 | 33600 | 33600 | 24 |
| 316 | 20230626 | 133400 | 2193464150 | 33600 | 33600 | 33600 | 33550 | 21 |
| 317 | 20230626 | 133300 | 2192758650 | 33600 | 33550 | 33600 | 33550 | 11 |
| 318 | 20230626 | 133200 | 2192389250 | 33550 | 33550 | 33600 | 33550 | 11 |
| 319 | 20230626 | 133100 | 2192020050 | 33600 | 33550 | 33600 | 33500 | 529 |
| 320 | 20230626 | 133000 | 2174288000 | 33550 | 33600 | 33600 | 33550 | 29 |
| 321 | 20230626 | 132900 | 2173314700 | 33650 | 33650 | 33650 | 33600 | 17 |
| 322 | 20230626 | 132800 | 2172742950 | 33600 | 33650 | 33650 | 33600 | 61 |
| 323 | 20230626 | 132700 | 2170692500 | 33600 | 33650 | 33650 | 33600 | 185 |
| 324 | 20230626 | 132600 | 2164476300 | 33650 | 33650 | 33650 | 33650 | 7 |
| 325 | 20230626 | 132500 | 2164240750 | 33600 | 33550 | 33600 | 33550 | 13 |
| 326 | 20230626 | 132400 | 2163804350 | 33600 | 33600 | 33600 | 33550 | 23 |
| 327 | 20230626 | 132300 | 2163031700 | 33600 | 33600 | 33600 | 33600 | 3 |
| 328 | 20230626 | 132200 | 2162930900 | 33550 | 33600 | 33600 | 33550 | 10 |
| 329 | 20230626 | 132100 | 2162595050 | 33600 | 33650 | 33650 | 33550 | 42 |
| 330 | 20230626 | 132000 | 2161183700 | 33650 | 33550 | 33650 | 33550 | 9 |
| 331 | 20230626 | 131900 | 2160881050 | 33650 | 33650 | 33650 | 33650 | 10 |
| 332 | 20230626 | 131800 | 2160544550 | 33600 | 33650 | 33650 | 33600 | 58 |
| 333 | 20230626 | 131700 | 2158593250 | 33650 | 33650 | 33650 | 33500 | 667 |
| 334 | 20230626 | 131600 | 2136214350 | 33650 | 33650 | 33650 | 33650 | 3 |
| 335 | 20230626 | 131500 | 2136113400 | 33600 | 33700 | 33700 | 33600 | 12 |
| 336 | 20230626 | 131400 | 2135709600 | 33700 | 33700 | 33700 | 33700 | 10 |
| 337 | 20230626 | 131300 | 2135372600 | 33700 | 33650 | 33700 | 33650 | 16 |
| 338 | 20230626 | 131200 | 2134833650 | 33650 | 33650 | 33650 | 33450 | 972 |
| 339 | 20230626 | 131100 | 2102164750 | 33700 | 33800 | 33850 | 33500 | 2472 |
| 340 | 20230626 | 131000 | 2019199900 | 33750 | 33700 | 33750 | 33700 | 586 |
| 341 | 20230626 | 130900 | 1999448950 | 33700 | 33700 | 33700 | 33650 | 50 |
| 342 | 20230626 | 130800 | 1997764400 | 33700 | 33650 | 33700 | 33650 | 19 |
| 343 | 20230626 | 130700 | 1997124400 | 33700 | 33650 | 33700 | 33650 | 26 |
| 344 | 20230626 | 130600 | 1996248350 | 33650 | 33700 | 33700 | 33600 | 951 |
| 345 | 20230626 | 130500 | 1964232350 | 33700 | 33700 | 33750 | 33700 | 12 |
| 346 | 20230626 | 130400 | 1963827700 | 33750 | 33800 | 33850 | 33750 | 501 |
| 347 | 20230626 | 130300 | 1946891150 | 33800 | 33850 | 33850 | 33800 | 8 |
| 348 | 20230626 | 130200 | 1946620500 | 33850 | 33850 | 33850 | 33850 | 89 |
| 349 | 20230626 | 130100 | 1943607850 | 33800 | 33800 | 33850 | 33800 | 15 |
| 350 | 20230626 | 130000 | 1943100500 | 33850 | 33850 | 33850 | 33800 | 33 |
| 351 | 20230626 | 125900 | 1941983600 | 33850 | 33850 | 33850 | 33850 | 27 |
| 352 | 20230626 | 125800 | 1941069650 | 33850 | 33750 | 33850 | 33750 | 141 |
| 353 | 20230626 | 125700 | 1936303850 | 33750 | 33750 | 33750 | 33750 | 109 |
| 354 | 20230626 | 125600 | 1932625100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 355 | 20230626 | 125500 | 1932625100 | 33700 | 33700 | 33750 | 33700 | 13 |
| 356 | 20230626 | 125400 | 1932186650 | 33750 | 33700 | 33750 | 33700 | 55 |
| 357 | 20230626 | 125300 | 1930332450 | 33750 | 33700 | 33750 | 33700 | 10 |
| 358 | 20230626 | 125200 | 1929995100 | 33750 | 33750 | 33750 | 33700 | 13 |
| 359 | 20230626 | 125100 | 1929556500 | 33750 | 33700 | 33750 | 33700 | 10 |
| 360 | 20230626 | 125000 | 1929219100 | 33750 | 33750 | 33750 | 33700 | 24 |
| 361 | 20230626 | 124900 | 1928409400 | 33750 | 33700 | 33750 | 33700 | 6 |
| 362 | 20230626 | 124800 | 1928207050 | 33700 | 33750 | 33750 | 33700 | 10 |
| 363 | 20230626 | 124700 | 1927869700 | 33700 | 33650 | 33700 | 33650 | 136 |
| 364 | 20230626 | 124600 | 1923292800 | 33700 | 33650 | 33700 | 33650 | 23 |
| 365 | 20230626 | 124500 | 1922518300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 366 | 20230626 | 124400 | 1922518300 | 33700 | 33700 | 33700 | 33700 | 9 |
| 367 | 20230626 | 124300 | 1922215000 | 33700 | 33700 | 33700 | 33650 | 22 |
| 368 | 20230626 | 124200 | 1921473900 | 33700 | 33700 | 33700 | 33700 | 202 |
| 369 | 20230626 | 124100 | 1914666500 | 33750 | 33750 | 33750 | 33700 | 15 |
| 370 | 20230626 | 124000 | 1914160400 | 33700 | 33750 | 33750 | 33700 | 14 |
| 371 | 20230626 | 123900 | 1913688050 | 33750 | 33750 | 33750 | 33750 | 7 |
| 372 | 20230626 | 123800 | 1913451800 | 33750 | 33800 | 33850 | 33750 | 291 |
| 373 | 20230626 | 123700 | 1903619750 | 33800 | 33850 | 33850 | 33800 | 21 |
| 374 | 20230626 | 123600 | 1902909050 | 33850 | 33800 | 33850 | 33800 | 3 |
| 375 | 20230626 | 123500 | 1902807600 | 33850 | 33800 | 33850 | 33800 | 10 |
| 376 | 20230626 | 123400 | 1902469450 | 33750 | 33800 | 33800 | 33750 | 18 |
| 377 | 20230626 | 123300 | 1901861250 | 33800 | 33800 | 33850 | 33800 | 32 |
| 378 | 20230626 | 123200 | 1900779300 | 33800 | 33800 | 33800 | 33800 | 7 |
| 379 | 20230626 | 123100 | 1900542700 | 33750 | 33750 | 33750 | 33750 | 6 |
| 380 | 20230626 | 123000 | 1900340200 | 33750 | 33800 | 33800 | 33750 | 27 |
| 381 | 20230626 | 122900 | 1899427850 | 33750 | 33750 | 33750 | 33750 | 2 |
| 382 | 20230626 | 122800 | 1899360350 | 33750 | 33800 | 33800 | 33750 | 40 |
| 383 | 20230626 | 122700 | 1898010000 | 33800 | 33850 | 33850 | 33800 | 489 |
| 384 | 20230626 | 122600 | 1881481600 | 33800 | 33800 | 33850 | 33800 | 25 |
| 385 | 20230626 | 122500 | 1880635800 | 33800 | 33850 | 33850 | 33800 | 6 |
| 386 | 20230626 | 122400 | 1880432850 | 33850 | 33800 | 33850 | 33800 | 17 |
| 387 | 20230626 | 122300 | 1879857550 | 33850 | 33800 | 33850 | 33800 | 290 |
| 388 | 20230626 | 122200 | 1870041450 | 33850 | 33850 | 33850 | 33850 | 43 |
| 389 | 20230626 | 122100 | 1868585900 | 33800 | 33850 | 33850 | 33800 | 39 |
| 390 | 20230626 | 122000 | 1867265850 | 33850 | 33900 | 33900 | 33850 | 807 |
| 391 | 20230626 | 121900 | 1839947750 | 33900 | 33850 | 33900 | 33850 | 19 |
| 392 | 20230626 | 121800 | 1839304050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 393 | 20230626 | 121700 | 1839304050 | 33900 | 33850 | 33900 | 33850 | 10 |
| 394 | 20230626 | 121600 | 1838965200 | 33900 | 33900 | 33900 | 33850 | 19 |
| 395 | 20230626 | 121500 | 1838321250 | 33900 | 33850 | 33900 | 33850 | 28 |
| 396 | 20230626 | 121400 | 1837372300 | 33850 | 33900 | 33900 | 33850 | 17 |
| 397 | 20230626 | 121300 | 1836796250 | 33900 | 33900 | 33900 | 33900 | 122 |
| 398 | 20230626 | 121200 | 1832660450 | 33900 | 33850 | 33900 | 33850 | 10 |
| 399 | 20230626 | 121100 | 1832321600 | 33900 | 33850 | 33900 | 33850 | 11 |
| 400 | 20230626 | 121000 | 1831949100 | 33850 | 33900 | 33950 | 33850 | 58 |
| 401 | 20230626 | 120900 | 1829982600 | 33950 | 33950 | 33950 | 33850 | 166 |
| 402 | 20230626 | 120800 | 1824348200 | 33950 | 33850 | 33950 | 33850 | 12 |
| 403 | 20230626 | 120700 | 1823941400 | 33850 | 33850 | 33850 | 33850 | 7 |
| 404 | 20230626 | 120600 | 1823704450 | 33900 | 33900 | 33900 | 33900 | 21 |
| 405 | 20230626 | 120500 | 1822992550 | 33850 | 33900 | 33900 | 33850 | 10 |
| 406 | 20230626 | 120400 | 1822653700 | 33850 | 33850 | 33850 | 33850 | 4 |
| 407 | 20230626 | 120300 | 1822518300 | 33950 | 33950 | 33950 | 33950 | 20 |
| 408 | 20230626 | 120200 | 1821839300 | 33900 | 33950 | 33950 | 33900 | 295 |
| 409 | 20230626 | 120100 | 1811838700 | 33950 | 33950 | 33950 | 33950 | 11 |
| 410 | 20230626 | 120000 | 1811465250 | 33950 | 33950 | 33950 | 33950 | 12 |
| 411 | 20230626 | 115900 | 1811057850 | 33950 | 33950 | 33950 | 33900 | 32 |
| 412 | 20230626 | 115800 | 1809971950 | 33950 | 33950 | 33950 | 33950 | 1 |
| 413 | 20230626 | 115700 | 1809938000 | 33950 | 33900 | 33950 | 33900 | 45 |
| 414 | 20230626 | 115600 | 1808412050 | 33900 | 33900 | 33900 | 33900 | 203 |
| 415 | 20230626 | 115500 | 1801530350 | 33850 | 33900 | 33900 | 33850 | 11 |
| 416 | 20230626 | 115400 | 1801157700 | 33850 | 33900 | 33900 | 33850 | 10 |
| 417 | 20230626 | 115300 | 1800818850 | 33850 | 33850 | 33850 | 33850 | 3 |
| 418 | 20230626 | 115200 | 1800717300 | 33900 | 33850 | 33900 | 33850 | 28 |
| 419 | 20230626 | 115100 | 1799768450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 420 | 20230626 | 115000 | 1799768450 | 33850 | 33850 | 33900 | 33850 | 13 |
| 421 | 20230626 | 114900 | 1799328050 | 33900 | 33900 | 33900 | 33900 | 14 |
| 422 | 20230626 | 114800 | 1798853450 | 33850 | 33850 | 33850 | 33850 | 8 |
| 423 | 20230626 | 114700 | 1798582650 | 33800 | 33850 | 33850 | 33800 | 17 |
| 424 | 20230626 | 114600 | 1798007500 | 33800 | 33850 | 33850 | 33800 | 26 |
| 425 | 20230626 | 114500 | 1797127450 | 33850 | 33800 | 33850 | 33800 | 9 |
| 426 | 20230626 | 114400 | 1796822900 | 33800 | 33800 | 33850 | 33800 | 11 |
| 427 | 20230626 | 114300 | 1796450950 | 33850 | 33800 | 33850 | 33800 | 21 |
| 428 | 20230626 | 114200 | 1795740750 | 33800 | 33800 | 33850 | 33800 | 30 |
| 429 | 20230626 | 114100 | 1794725700 | 33850 | 33850 | 33850 | 33850 | 9 |
| 430 | 20230626 | 114000 | 1794421050 | 33750 | 33850 | 33850 | 33750 | 725 |
| 431 | 20230626 | 113900 | 1769926700 | 33900 | 33900 | 33900 | 33850 | 52 |
| 432 | 20230626 | 113800 | 1768164050 | 33900 | 33900 | 33900 | 33900 | 9 |
| 433 | 20230626 | 113700 | 1767858950 | 33850 | 33900 | 33900 | 33850 | 5 |
| 434 | 20230626 | 113600 | 1767689550 | 33850 | 33850 | 33900 | 33850 | 18 |
| 435 | 20230626 | 113500 | 1767079750 | 33900 | 33850 | 33900 | 33850 | 12 |
| 436 | 20230626 | 113400 | 1766673100 | 33900 | 33900 | 33900 | 33900 | 8 |
| 437 | 20230626 | 113300 | 1766401900 | 33900 | 33900 | 33900 | 33850 | 9 |
| 438 | 20230626 | 113200 | 1766096950 | 34000 | 33850 | 34000 | 33850 | 19 |
| 439 | 20230626 | 113100 | 1765451100 | 33900 | 33900 | 33900 | 33900 | 104 |
| 440 | 20230626 | 113000 | 1761925500 | 33900 | 33900 | 33900 | 33850 | 109 |
| 441 | 20230626 | 112900 | 1758230650 | 33900 | 34050 | 34050 | 33850 | 668 |
| 442 | 20230626 | 112800 | 1735612750 | 33850 | 34050 | 34050 | 33850 | 1177 |
| 443 | 20230626 | 112700 | 1695665350 | 34050 | 34000 | 34100 | 34000 | 19 |
| 444 | 20230626 | 112600 | 1695018100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 445 | 20230626 | 112500 | 1695018100 | 34000 | 34050 | 34100 | 34000 | 534 |
| 446 | 20230626 | 112400 | 1676840100 | 34050 | 34100 | 34100 | 34050 | 184 |
| 447 | 20230626 | 112300 | 1670571100 | 34100 | 34100 | 34150 | 34100 | 22 |
| 448 | 20230626 | 112200 | 1669820550 | 34150 | 34150 | 34150 | 34150 | 13 |
| 449 | 20230626 | 112100 | 1669376600 | 34150 | 34100 | 34150 | 34100 | 27 |
| 450 | 20230626 | 112000 | 1668455550 | 34100 | 34050 | 34100 | 34050 | 313 |
| 451 | 20230626 | 111900 | 1657787750 | 34050 | 34050 | 34050 | 34050 | 294 |
| 452 | 20230626 | 111800 | 1647777050 | 34150 | 34100 | 34150 | 34050 | 1201 |
| 453 | 20230626 | 111700 | 1606826450 | 34100 | 34050 | 34100 | 34050 | 8 |
| 454 | 20230626 | 111600 | 1606553900 | 34100 | 34100 | 34100 | 34100 | 366 |
| 455 | 20230626 | 111500 | 1594073300 | 34050 | 34050 | 34050 | 34050 | 65 |
| 456 | 20230626 | 111400 | 1591860050 | 34050 | 34050 | 34050 | 33900 | 657 |
| 457 | 20230626 | 111300 | 1569540550 | 34000 | 34000 | 34000 | 34000 | 8 |
| 458 | 20230626 | 111200 | 1569268550 | 34050 | 34050 | 34050 | 34050 | 98 |
| 459 | 20230626 | 111100 | 1565931650 | 34050 | 33950 | 34050 | 33950 | 62 |
| 460 | 20230626 | 111000 | 1563821600 | 34000 | 34000 | 34000 | 34000 | 22 |
| 461 | 20230626 | 110900 | 1563073600 | 34000 | 34050 | 34050 | 34000 | 71 |
| 462 | 20230626 | 110800 | 1560657600 | 34050 | 34000 | 34050 | 34000 | 13 |
| 463 | 20230626 | 110700 | 1560215050 | 34050 | 34050 | 34050 | 34050 | 86 |
| 464 | 20230626 | 110600 | 1557286750 | 34050 | 34050 | 34100 | 34050 | 111 |
| 465 | 20230626 | 110500 | 1553507000 | 34050 | 34000 | 34100 | 34000 | 799 |
| 466 | 20230626 | 110400 | 1526327000 | 33950 | 33950 | 33950 | 33950 | 100 |
| 467 | 20230626 | 110300 | 1522932000 | 33950 | 34000 | 34050 | 33950 | 27 |
| 468 | 20230626 | 110200 | 1522013800 | 34000 | 34050 | 34050 | 34000 | 157 |
| 469 | 20230626 | 110100 | 1516672750 | 34050 | 34000 | 34050 | 34000 | 37 |
| 470 | 20230626 | 110000 | 1515413700 | 34000 | 34000 | 34050 | 34000 | 59 |
| 471 | 20230626 | 105900 | 1513405200 | 34000 | 33950 | 34000 | 33950 | 8 |
| 472 | 20230626 | 105800 | 1513133250 | 33950 | 34000 | 34050 | 33950 | 137 |
| 473 | 20230626 | 105700 | 1508474300 | 34000 | 34000 | 34000 | 34000 | 14 |
| 474 | 20230626 | 105600 | 1507998300 | 34050 | 34050 | 34050 | 33950 | 21 |
| 475 | 20230626 | 105500 | 1507284550 | 34050 | 34050 | 34100 | 34000 | 202 |
| 476 | 20230626 | 105400 | 1500409550 | 34100 | 34050 | 34100 | 34050 | 13 |
| 477 | 20230626 | 105300 | 1499966600 | 34050 | 34100 | 34100 | 34050 | 48 |
| 478 | 20230626 | 105200 | 1498330700 | 34100 | 34100 | 34150 | 34100 | 52 |
| 479 | 20230626 | 105100 | 1496556050 | 34150 | 34150 | 34150 | 34050 | 191 |
| 480 | 20230626 | 105000 | 1490038700 | 34100 | 34150 | 34150 | 34100 | 23 |
| 481 | 20230626 | 104900 | 1489254000 | 34100 | 34100 | 34150 | 34100 | 84 |
| 482 | 20230626 | 104800 | 1486389050 | 34100 | 34050 | 34100 | 34050 | 571 |
| 483 | 20230626 | 104700 | 1466925950 | 34050 | 34050 | 34050 | 34000 | 936 |
| 484 | 20230626 | 104600 | 1435066650 | 34050 | 34050 | 34050 | 34050 | 47 |
| 485 | 20230626 | 104500 | 1433466300 | 34100 | 34000 | 34100 | 34000 | 1023 |
| 486 | 20230626 | 104400 | 1398682600 | 34050 | 34050 | 34050 | 34000 | 19 |
| 487 | 20230626 | 104300 | 1398035900 | 34050 | 34050 | 34050 | 34000 | 335 |
| 488 | 20230626 | 104200 | 1386644500 | 34050 | 34100 | 34100 | 34000 | 50 |
| 489 | 20230626 | 104100 | 1384941550 | 34100 | 34000 | 34100 | 33550 | 1545 |
| 490 | 20230626 | 104000 | 1332569500 | 34000 | 34000 | 34050 | 34000 | 762 |
| 491 | 20230626 | 103900 | 1306656150 | 34000 | 33950 | 34000 | 33950 | 7 |
| 492 | 20230626 | 103800 | 1306418300 | 34000 | 34000 | 34000 | 33950 | 284 |
| 493 | 20230626 | 103700 | 1296762800 | 33950 | 33950 | 33950 | 33950 | 53 |
| 494 | 20230626 | 103600 | 1294963450 | 33950 | 33950 | 33950 | 33950 | 206 |
| 495 | 20230626 | 103500 | 1287969750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 496 | 20230626 | 103400 | 1287969750 | 33950 | 33950 | 33950 | 33900 | 30 |
| 497 | 20230626 | 103300 | 1286951800 | 33950 | 33950 | 33950 | 33950 | 10 |
| 498 | 20230626 | 103200 | 1286612300 | 33950 | 34000 | 34000 | 33950 | 510 |
| 499 | 20230626 | 103100 | 1269292700 | 34050 | 34000 | 34050 | 34000 | 475 |
| 500 | 20230626 | 103000 | 1253135550 | 34000 | 34050 | 34050 | 34000 | 3 |
| 501 | 20230626 | 102900 | 1253033450 | 34000 | 34000 | 34000 | 34000 | 553 |
| 502 | 20230626 | 102800 | 1234231450 | 34000 | 33900 | 34000 | 33900 | 1320 |
| 503 | 20230626 | 102700 | 1189370500 | 33850 | 33850 | 33950 | 33850 | 444 |
| 504 | 20230626 | 102600 | 1174319100 | 33850 | 33900 | 33900 | 33850 | 158 |
| 505 | 20230626 | 102500 | 1168963150 | 33900 | 33900 | 33900 | 33850 | 504 |
| 506 | 20230626 | 102400 | 1151877600 | 33900 | 33850 | 33900 | 33850 | 1769 |
| 507 | 20230626 | 102300 | 1091995600 | 33900 | 33900 | 33900 | 33850 | 718 |
| 508 | 20230626 | 102200 | 1067676800 | 33900 | 33850 | 34000 | 33850 | 2072 |
| 509 | 20230626 | 102100 | 997394250 | 33850 | 33800 | 33850 | 33800 | 167 |
| 510 | 20230626 | 102000 | 991749150 | 33800 | 33700 | 33800 | 33700 | 300 |
| 511 | 20230626 | 101900 | 981618350 | 33650 | 33750 | 33750 | 33650 | 20 |
| 512 | 20230626 | 101800 | 980944000 | 33750 | 33750 | 33750 | 33750 | 278 |
| 513 | 20230626 | 101700 | 971561500 | 33750 | 33650 | 33750 | 33650 | 464 |
| 514 | 20230626 | 101600 | 955911400 | 33550 | 33500 | 33550 | 33450 | 658 |
| 515 | 20230626 | 101500 | 933862000 | 33500 | 33600 | 33650 | 33500 | 672 |
| 516 | 20230626 | 101400 | 911290050 | 33650 | 33700 | 33700 | 33600 | 124 |
| 517 | 20230626 | 101300 | 907121350 | 33600 | 33650 | 33650 | 33600 | 803 |
| 518 | 20230626 | 101200 | 880120400 | 33650 | 33700 | 33700 | 33650 | 139 |
| 519 | 20230626 | 101100 | 875441500 | 33650 | 33750 | 33800 | 33650 | 380 |
| 520 | 20230626 | 101000 | 862628000 | 33750 | 33650 | 33750 | 33650 | 1192 |
| 521 | 20230626 | 100900 | 822419900 | 33600 | 33600 | 33650 | 33600 | 297 |
| 522 | 20230626 | 100800 | 812430450 | 33650 | 33600 | 33650 | 33600 | 292 |
| 523 | 20230626 | 100700 | 802606950 | 33650 | 33700 | 33700 | 33650 | 251 |
| 524 | 20230626 | 100600 | 794160750 | 33750 | 33600 | 33750 | 33600 | 499 |
| 525 | 20230626 | 100500 | 777368050 | 33600 | 33600 | 33700 | 33600 | 441 |
| 526 | 20230626 | 100400 | 762544000 | 33600 | 33600 | 33600 | 33600 | 153 |
| 527 | 20230626 | 100300 | 757403200 | 33600 | 33650 | 33650 | 33600 | 291 |
| 528 | 20230626 | 100200 | 747615900 | 33650 | 33600 | 33700 | 33600 | 713 |
| 529 | 20230626 | 100100 | 723629950 | 33700 | 33600 | 33700 | 33600 | 350 |
| 530 | 20230626 | 100000 | 711854800 | 33700 | 33600 | 33700 | 33550 | 545 |
| 531 | 20230626 | 095900 | 693540150 | 33600 | 33650 | 33650 | 33600 | 1132 |
| 532 | 20230626 | 095800 | 655451000 | 33700 | 33700 | 33700 | 33700 | 651 |
| 533 | 20230626 | 095700 | 633512300 | 33600 | 33650 | 33700 | 33600 | 276 |
| 534 | 20230626 | 095600 | 624226250 | 33650 | 33650 | 33650 | 33550 | 416 |
| 535 | 20230626 | 095500 | 610253150 | 33650 | 33750 | 33750 | 33650 | 919 |
| 536 | 20230626 | 095400 | 579250500 | 33700 | 33800 | 33800 | 33700 | 423 |
| 537 | 20230626 | 095300 | 564984350 | 33850 | 33750 | 33850 | 33750 | 803 |
| 538 | 20230626 | 095200 | 537878800 | 33800 | 33850 | 33850 | 33800 | 354 |
| 539 | 20230626 | 095100 | 525904700 | 33800 | 33850 | 33850 | 33750 | 444 |
| 540 | 20230626 | 095000 | 510887550 | 33850 | 33750 | 33950 | 33750 | 2087 |
| 541 | 20230626 | 094900 | 440255750 | 33750 | 33550 | 33750 | 33550 | 2491 |
| 542 | 20230626 | 094800 | 356398000 | 33600 | 33550 | 33600 | 33550 | 762 |
| 543 | 20230626 | 094700 | 330824550 | 33450 | 33450 | 33450 | 33400 | 420 |
| 544 | 20230626 | 094600 | 316787900 | 33550 | 33550 | 33550 | 33550 | 1 |
| 545 | 20230626 | 094500 | 316754350 | 33500 | 33500 | 33500 | 33500 | 22 |
| 546 | 20230626 | 094400 | 316017350 | 33500 | 33500 | 33500 | 33500 | 3 |
| 547 | 20230626 | 094300 | 315916850 | 33550 | 33550 | 33550 | 33550 | 16 |
| 548 | 20230626 | 094200 | 315380050 | 33550 | 33550 | 33550 | 33550 | 5 |
| 549 | 20230626 | 094100 | 315212300 | 33550 | 33500 | 33550 | 33500 | 15 |
| 550 | 20230626 | 094000 | 314709300 | 33550 | 33500 | 33550 | 33500 | 112 |
| 551 | 20230626 | 093900 | 310955650 | 33500 | 33500 | 33500 | 33500 | 16 |
| 552 | 20230626 | 093800 | 310419650 | 33450 | 33550 | 33550 | 33450 | 355 |
| 553 | 20230626 | 093700 | 298539350 | 33550 | 33500 | 33550 | 33500 | 23 |
| 554 | 20230626 | 093600 | 297767900 | 33500 | 33500 | 33500 | 33400 | 488 |
| 555 | 20230626 | 093500 | 281454100 | 33500 | 33500 | 33550 | 33500 | 196 |
| 556 | 20230626 | 093400 | 274888000 | 33500 | 33500 | 33500 | 33500 | 99 |
| 557 | 20230626 | 093300 | 271571500 | 33500 | 33450 | 33500 | 33400 | 31 |
| 558 | 20230626 | 093200 | 270535250 | 33450 | 33450 | 33500 | 33450 | 314 |
| 559 | 20230626 | 093100 | 260031750 | 33450 | 33450 | 33450 | 33450 | 18 |
| 560 | 20230626 | 093000 | 259429650 | 33400 | 33350 | 33400 | 33350 | 299 |
| 561 | 20230626 | 092900 | 249445100 | 33350 | 33350 | 33350 | 33350 | 1 |
| 562 | 20230626 | 092800 | 249411750 | 33350 | 33350 | 33350 | 33350 | 5 |
| 563 | 20230626 | 092700 | 249245000 | 33300 | 33350 | 33350 | 33300 | 21 |
| 564 | 20230626 | 092600 | 248544700 | 33350 | 33350 | 33350 | 33350 | 11 |
| 565 | 20230626 | 092500 | 248177850 | 33350 | 33400 | 33400 | 33350 | 233 |
| 566 | 20230626 | 092400 | 240406950 | 33400 | 33350 | 33400 | 33350 | 153 |
| 567 | 20230626 | 092300 | 235304250 | 33350 | 33350 | 33350 | 33300 | 196 |
| 568 | 20230626 | 092200 | 228767700 | 33300 | 33300 | 33300 | 33300 | 50 |
| 569 | 20230626 | 092100 | 227102700 | 33250 | 33250 | 33250 | 33250 | 44 |
| 570 | 20230626 | 092000 | 225639700 | 33200 | 33150 | 33250 | 33150 | 28 |
| 571 | 20230626 | 091900 | 224711350 | 33150 | 33150 | 33150 | 33100 | 88 |
| 572 | 20230626 | 091800 | 221797150 | 33150 | 33100 | 33150 | 33100 | 306 |
| 573 | 20230626 | 091700 | 211661750 | 33050 | 33050 | 33050 | 33000 | 306 |
| 574 | 20230626 | 091600 | 201554900 | 33000 | 33000 | 33000 | 33000 | 5 |
| 575 | 20230626 | 091500 | 201389900 | 33050 | 32950 | 33050 | 32950 | 171 |
| 576 | 20230626 | 091400 | 195739250 | 32950 | 32900 | 32950 | 32850 | 66 |
| 577 | 20230626 | 091300 | 193568500 | 32900 | 32950 | 32950 | 32850 | 91 |
| 578 | 20230626 | 091200 | 190574150 | 32950 | 32900 | 32950 | 32900 | 19 |
| 579 | 20230626 | 091100 | 189948900 | 32950 | 32950 | 32950 | 32900 | 221 |
| 580 | 20230626 | 091000 | 182677750 | 32900 | 32950 | 32950 | 32900 | 18 |
| 581 | 20230626 | 090900 | 182085400 | 32950 | 32900 | 32950 | 32900 | 18 |
| 582 | 20230626 | 090800 | 181492800 | 32900 | 32850 | 32900 | 32850 | 131 |
| 583 | 20230626 | 090700 | 177187000 | 32850 | 32800 | 32850 | 32800 | 73 |
| 584 | 20230626 | 090600 | 174790500 | 32800 | 32800 | 32800 | 32750 | 485 |
| 585 | 20230626 | 090500 | 158891300 | 32800 | 32950 | 32950 | 32800 | 1681 |
| 586 | 20230626 | 090400 | 103728000 | 32950 | 32850 | 32950 | 32800 | 658 |
| 587 | 20230626 | 090300 | 82135800 | 32950 | 33150 | 33150 | 32800 | 1621 |
| 588 | 20230626 | 090200 | 28749100 | 33150 | 33250 | 33250 | 33150 | 272 |
| 589 | 20230626 | 090100 | 19723000 | 33250 | 33550 | 33550 | 33250 | 128 |
| 590 | 20230626 | 090000 | 15462300 | 33300 | 33500 | 33550 | 33300 | 462 |