32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 191600 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 1395 |
| 3 | 20230626 | 191500 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20230626 | 191400 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20230626 | 191300 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20230626 | 191200 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20230626 | 191100 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20230626 | 191000 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20230626 | 190900 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20230626 | 190800 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20230626 | 190700 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20230626 | 190600 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20230626 | 190500 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20230626 | 190400 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20230626 | 190300 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20230626 | 190200 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20230626 | 190100 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20230626 | 190000 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20230626 | 185900 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20230626 | 185800 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20230626 | 185700 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20230626 | 185600 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20230626 | 185500 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20230626 | 185400 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20230626 | 185300 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20230626 | 185200 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20230626 | 185100 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20230626 | 185000 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20230626 | 184900 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20230626 | 184800 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20230626 | 184700 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20230626 | 184600 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 1395 |
| 33 | 20230626 | 184500 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20230626 | 184400 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20230626 | 184300 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20230626 | 184200 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20230626 | 184100 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20230626 | 184000 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20230626 | 183900 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20230626 | 183800 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20230626 | 183700 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20230626 | 183600 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20230626 | 183500 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20230626 | 183400 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20230626 | 183300 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20230626 | 183200 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20230626 | 183100 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20230626 | 183000 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20230626 | 182900 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20230626 | 182800 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20230626 | 182700 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20230626 | 182600 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20230626 | 182500 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20230626 | 182400 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20230626 | 182300 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20230626 | 182200 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20230626 | 182100 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20230626 | 182000 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20230626 | 181900 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20230626 | 181800 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20230626 | 181700 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20230626 | 181600 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 1395 |
| 63 | 20230626 | 181500 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20230626 | 181400 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20230626 | 181300 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20230626 | 181200 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20230626 | 181100 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20230626 | 181000 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20230626 | 180900 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20230626 | 180800 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20230626 | 180700 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20230626 | 180600 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20230626 | 180500 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20230626 | 180400 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20230626 | 180300 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20230626 | 180200 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20230626 | 180100 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20230626 | 180000 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20230626 | 175900 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20230626 | 175800 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20230626 | 175700 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20230626 | 175600 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20230626 | 175500 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20230626 | 175400 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20230626 | 175300 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20230626 | 175200 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20230626 | 175100 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20230626 | 175000 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20230626 | 174900 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20230626 | 174800 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20230626 | 174700 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20230626 | 174600 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 1395 |
| 93 | 20230626 | 174500 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20230626 | 174400 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20230626 | 174300 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20230626 | 174200 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20230626 | 174100 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20230626 | 174000 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20230626 | 173900 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20230626 | 173800 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20230626 | 173700 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20230626 | 173600 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20230626 | 173500 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20230626 | 173400 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20230626 | 173300 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20230626 | 173200 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20230626 | 173100 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20230626 | 173000 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20230626 | 172900 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20230626 | 172800 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20230626 | 172700 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20230626 | 172600 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20230626 | 172500 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20230626 | 172400 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20230626 | 172300 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20230626 | 172200 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20230626 | 172100 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20230626 | 172000 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20230626 | 171900 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20230626 | 171800 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20230626 | 171700 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20230626 | 171600 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 1395 |
| 123 | 20230626 | 171500 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20230626 | 171400 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20230626 | 171300 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20230626 | 171200 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20230626 | 171100 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20230626 | 171000 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20230626 | 170900 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20230626 | 170800 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20230626 | 170700 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20230626 | 170600 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20230626 | 170500 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20230626 | 170400 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20230626 | 170300 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20230626 | 170200 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20230626 | 170100 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20230626 | 170000 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20230626 | 165900 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20230626 | 165800 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20230626 | 165700 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20230626 | 165600 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20230626 | 165500 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20230626 | 165400 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20230626 | 165300 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20230626 | 165200 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20230626 | 165100 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20230626 | 165000 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20230626 | 164900 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20230626 | 164800 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20230626 | 164700 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20230626 | 164600 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 1395 |
| 153 | 20230626 | 164500 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20230626 | 164400 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20230626 | 164300 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20230626 | 164200 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20230626 | 164100 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20230626 | 164000 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20230626 | 163900 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20230626 | 163800 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20230626 | 163700 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20230626 | 163600 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20230626 | 163500 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20230626 | 163400 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20230626 | 163300 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20230626 | 163200 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20230626 | 163100 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20230626 | 163000 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20230626 | 162900 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20230626 | 162800 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20230626 | 162700 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20230626 | 162600 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20230626 | 162500 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20230626 | 162400 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20230626 | 162300 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20230626 | 162200 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20230626 | 162100 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20230626 | 162000 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20230626 | 161900 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20230626 | 161800 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20230626 | 161700 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20230626 | 161600 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 1395 |
| 183 | 20230626 | 161500 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20230626 | 161400 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20230626 | 161300 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20230626 | 161200 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20230626 | 161100 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20230626 | 161000 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20230626 | 160900 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20230626 | 160800 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20230626 | 160700 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20230626 | 160600 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20230626 | 160500 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20230626 | 160400 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20230626 | 160300 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 196 | 20230626 | 160200 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 197 | 20230626 | 160100 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 198 | 20230626 | 160000 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 199 | 20230626 | 155900 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 200 | 20230626 | 155800 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 201 | 20230626 | 155700 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 202 | 20230626 | 155600 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 203 | 20230626 | 155500 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 204 | 20230626 | 155400 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 205 | 20230626 | 155300 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 206 | 20230626 | 155200 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 207 | 20230626 | 155100 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 208 | 20230626 | 155000 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 209 | 20230626 | 154900 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 210 | 20230626 | 154800 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 211 | 20230626 | 154700 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 212 | 20230626 | 154600 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 1395 |
| 213 | 20230626 | 154500 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 214 | 20230626 | 154400 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 215 | 20230626 | 154300 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 216 | 20230626 | 154200 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 217 | 20230626 | 154100 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 218 | 20230626 | 154000 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 219 | 20230626 | 153900 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 220 | 20230626 | 153800 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 221 | 20230626 | 153700 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 222 | 20230626 | 153600 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 223 | 20230626 | 153500 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 224 | 20230626 | 153400 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 225 | 20230626 | 153300 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 226 | 20230626 | 153200 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 227 | 20230626 | 153100 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 228 | 20230626 | 153000 | 1363014000 | 33800 | 33800 | 33800 | 33800 | 1395 |
| 229 | 20230626 | 152900 | 1315863000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 230 | 20230626 | 152800 | 1315863000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 231 | 20230626 | 152700 | 1315863000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 232 | 20230626 | 152600 | 1315863000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 233 | 20230626 | 152500 | 1315863000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 234 | 20230626 | 152400 | 1315863000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 235 | 20230626 | 152300 | 1315863000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 236 | 20230626 | 152200 | 1315863000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 237 | 20230626 | 152100 | 1315863000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 238 | 20230626 | 152000 | 1315863000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 239 | 20230626 | 151900 | 1315863000 | 33800 | 33850 | 33850 | 33800 | 132 |
| 240 | 20230626 | 151800 | 1311395900 | 33900 | 33900 | 33900 | 33900 | 8 |
| 241 | 20230626 | 151700 | 1311124700 | 33850 | 33800 | 33850 | 33800 | 39 |
| 242 | 20230626 | 151600 | 1309806300 | 33850 | 33850 | 33850 | 33800 | 23 |
| 243 | 20230626 | 151500 | 1309028500 | 33850 | 33800 | 33850 | 33800 | 80 |
| 244 | 20230626 | 151400 | 1306320850 | 33800 | 33750 | 33800 | 33750 | 31 |
| 245 | 20230626 | 151300 | 1305274550 | 33750 | 33750 | 33750 | 33750 | 48 |
| 246 | 20230626 | 151200 | 1303654550 | 33800 | 33800 | 33800 | 33800 | 49 |
| 247 | 20230626 | 151100 | 1301998350 | 33800 | 33850 | 33850 | 33750 | 50 |
| 248 | 20230626 | 151000 | 1300307250 | 33850 | 33850 | 33850 | 33850 | 3 |
| 249 | 20230626 | 150900 | 1300205700 | 33750 | 33750 | 33850 | 33750 | 2142 |
| 250 | 20230626 | 150800 | 1227807450 | 33700 | 33700 | 33700 | 33700 | 41 |
| 251 | 20230626 | 150700 | 1226425750 | 33700 | 33750 | 33750 | 33700 | 143 |
| 252 | 20230626 | 150600 | 1221599900 | 33750 | 33700 | 33750 | 33700 | 21 |
| 253 | 20230626 | 150500 | 1220892100 | 33750 | 33750 | 33750 | 33750 | 272 |
| 254 | 20230626 | 150400 | 1211712100 | 33700 | 33700 | 33700 | 33700 | 49 |
| 255 | 20230626 | 150300 | 1210060800 | 33700 | 33700 | 33700 | 33700 | 78 |
| 256 | 20230626 | 150200 | 1207432200 | 33600 | 33600 | 33600 | 33600 | 8 |
| 257 | 20230626 | 150100 | 1207163400 | 33750 | 33700 | 33750 | 33600 | 32 |
| 258 | 20230626 | 150000 | 1206085000 | 33600 | 33600 | 33600 | 33600 | 40 |
| 259 | 20230626 | 145900 | 1204741000 | 33600 | 33700 | 33700 | 33600 | 408 |
| 260 | 20230626 | 145800 | 1191019200 | 33700 | 33700 | 33700 | 33700 | 37 |
| 261 | 20230626 | 145700 | 1189772300 | 33700 | 33700 | 33700 | 33700 | 20 |
| 262 | 20230626 | 145600 | 1189098300 | 33700 | 33700 | 33700 | 33700 | 30 |
| 263 | 20230626 | 145500 | 1188087300 | 33700 | 33650 | 33700 | 33650 | 76 |
| 264 | 20230626 | 145400 | 1185527950 | 33750 | 33750 | 33750 | 33750 | 2 |
| 265 | 20230626 | 145300 | 1185460450 | 33750 | 33750 | 33750 | 33750 | 61 |
| 266 | 20230626 | 145200 | 1183401700 | 33750 | 33750 | 33750 | 33750 | 43 |
| 267 | 20230626 | 145100 | 1181950450 | 33650 | 33750 | 33800 | 33650 | 247 |
| 268 | 20230626 | 145000 | 1173611700 | 33700 | 33700 | 33700 | 33700 | 280 |
| 269 | 20230626 | 144900 | 1164175700 | 33700 | 33700 | 33700 | 33700 | 38 |
| 270 | 20230626 | 144800 | 1162895100 | 33700 | 33700 | 33700 | 33700 | 7 |
| 271 | 20230626 | 144700 | 1162659200 | 33750 | 33700 | 33750 | 33700 | 508 |
| 272 | 20230626 | 144600 | 1145521300 | 33700 | 33650 | 33750 | 33650 | 148 |
| 273 | 20230626 | 144500 | 1140530700 | 33700 | 33700 | 33700 | 33700 | 28 |
| 274 | 20230626 | 144400 | 1139587100 | 33700 | 33700 | 33700 | 33650 | 62 |
| 275 | 20230626 | 144300 | 1137498650 | 33700 | 33700 | 33700 | 33700 | 12 |
| 276 | 20230626 | 144200 | 1137094250 | 33650 | 33700 | 33700 | 33600 | 108 |
| 277 | 20230626 | 144100 | 1133456050 | 33650 | 33600 | 33650 | 33600 | 129 |
| 278 | 20230626 | 144000 | 1129117250 | 33600 | 33600 | 33600 | 33600 | 37 |
| 279 | 20230626 | 143900 | 1127874050 | 33600 | 33600 | 33600 | 33600 | 15 |
| 280 | 20230626 | 143800 | 1127370050 | 33550 | 33600 | 33600 | 33550 | 38 |
| 281 | 20230626 | 143700 | 1126093650 | 33600 | 33550 | 33600 | 33550 | 49 |
| 282 | 20230626 | 143600 | 1124449100 | 33650 | 33600 | 33650 | 33600 | 31 |
| 283 | 20230626 | 143500 | 1123407450 | 33600 | 33550 | 33600 | 33550 | 38 |
| 284 | 20230626 | 143400 | 1122131050 | 33650 | 33650 | 33650 | 33650 | 121 |
| 285 | 20230626 | 143300 | 1118059400 | 33600 | 33600 | 33600 | 33600 | 97 |
| 286 | 20230626 | 143200 | 1114800200 | 33650 | 33600 | 33650 | 33600 | 53 |
| 287 | 20230626 | 143100 | 1113018900 | 33600 | 33650 | 33650 | 33600 | 9 |
| 288 | 20230626 | 143000 | 1112716450 | 33600 | 33600 | 33600 | 33600 | 194 |
| 289 | 20230626 | 142900 | 1106198050 | 33550 | 33600 | 33600 | 33550 | 37 |
| 290 | 20230626 | 142800 | 1104955200 | 33600 | 33600 | 33600 | 33550 | 50 |
| 291 | 20230626 | 142700 | 1103275800 | 33600 | 33600 | 33600 | 33600 | 68 |
| 292 | 20230626 | 142600 | 1100991000 | 33650 | 33650 | 33650 | 33650 | 133 |
| 293 | 20230626 | 142500 | 1096515550 | 33650 | 33650 | 33650 | 33650 | 34 |
| 294 | 20230626 | 142400 | 1095371450 | 33650 | 33650 | 33650 | 33650 | 19 |
| 295 | 20230626 | 142300 | 1094732100 | 33700 | 33600 | 33700 | 33600 | 74 |
| 296 | 20230626 | 142200 | 1092244050 | 33600 | 33600 | 33600 | 33600 | 8 |
| 297 | 20230626 | 142100 | 1091975250 | 33650 | 33650 | 33650 | 33600 | 22 |
| 298 | 20230626 | 142000 | 1091235500 | 33550 | 33650 | 33650 | 33550 | 27 |
| 299 | 20230626 | 141900 | 1090327750 | 33650 | 33550 | 33650 | 33550 | 93 |
| 300 | 20230626 | 141800 | 1087202700 | 33600 | 33600 | 33600 | 33600 | 0 |
| 301 | 20230626 | 141700 | 1087202700 | 33600 | 33550 | 33600 | 33550 | 60 |
| 302 | 20230626 | 141600 | 1085187650 | 33600 | 33600 | 33600 | 33600 | 30 |
| 303 | 20230626 | 141500 | 1084179650 | 33600 | 33600 | 33600 | 33600 | 49 |
| 304 | 20230626 | 141400 | 1082533250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 305 | 20230626 | 141300 | 1082533250 | 33600 | 33600 | 33600 | 33600 | 37 |
| 306 | 20230626 | 141200 | 1081290050 | 33600 | 33600 | 33600 | 33600 | 30 |
| 307 | 20230626 | 141100 | 1080282050 | 33600 | 33650 | 33650 | 33600 | 58 |
| 308 | 20230626 | 141000 | 1078330750 | 33650 | 33600 | 33650 | 33600 | 43 |
| 309 | 20230626 | 140900 | 1076885300 | 33600 | 33700 | 33700 | 33600 | 11 |
| 310 | 20230626 | 140800 | 1076515300 | 33700 | 33650 | 33700 | 33650 | 38 |
| 311 | 20230626 | 140700 | 1075235650 | 33700 | 33650 | 33700 | 33650 | 87 |
| 312 | 20230626 | 140600 | 1072304300 | 33600 | 33650 | 33650 | 33600 | 38 |
| 313 | 20230626 | 140500 | 1071025950 | 33650 | 33650 | 33650 | 33650 | 11 |
| 314 | 20230626 | 140400 | 1070655800 | 33600 | 33600 | 33600 | 33600 | 38 |
| 315 | 20230626 | 140300 | 1069379000 | 33650 | 33650 | 33650 | 33650 | 41 |
| 316 | 20230626 | 140200 | 1067999350 | 33600 | 33650 | 33650 | 33600 | 38 |
| 317 | 20230626 | 140100 | 1066721000 | 33650 | 33650 | 33650 | 33650 | 10 |
| 318 | 20230626 | 140000 | 1066384500 | 33650 | 33600 | 33650 | 33550 | 110 |
| 319 | 20230626 | 135900 | 1062687550 | 33650 | 33650 | 33650 | 33650 | 56 |
| 320 | 20230626 | 135800 | 1060803150 | 33650 | 33650 | 33650 | 33650 | 41 |
| 321 | 20230626 | 135700 | 1059423500 | 33650 | 33650 | 33650 | 33650 | 38 |
| 322 | 20230626 | 135600 | 1058144800 | 33650 | 33650 | 33650 | 33650 | 12 |
| 323 | 20230626 | 135500 | 1057741000 | 33650 | 33650 | 33650 | 33650 | 37 |
| 324 | 20230626 | 135400 | 1056495950 | 33700 | 33650 | 33700 | 33650 | 41 |
| 325 | 20230626 | 135300 | 1055115750 | 33650 | 33700 | 33750 | 33650 | 62 |
| 326 | 20230626 | 135200 | 1053025600 | 33650 | 33700 | 33700 | 33650 | 24 |
| 327 | 20230626 | 135100 | 1052217350 | 33700 | 33700 | 33700 | 33700 | 37 |
| 328 | 20230626 | 135000 | 1050970450 | 33700 | 33700 | 33700 | 33700 | 51 |
| 329 | 20230626 | 134900 | 1049251750 | 33700 | 33700 | 33700 | 33700 | 41 |
| 330 | 20230626 | 134800 | 1047870050 | 33700 | 33700 | 33700 | 33700 | 7 |
| 331 | 20230626 | 134700 | 1047634150 | 33700 | 33700 | 33700 | 33700 | 42 |
| 332 | 20230626 | 134600 | 1046218750 | 33700 | 33700 | 33700 | 33700 | 39 |
| 333 | 20230626 | 134500 | 1044904450 | 33700 | 33700 | 33700 | 33700 | 41 |
| 334 | 20230626 | 134400 | 1043522750 | 33700 | 33750 | 33750 | 33700 | 36 |
| 335 | 20230626 | 134300 | 1042308100 | 33750 | 33700 | 33750 | 33700 | 42 |
| 336 | 20230626 | 134200 | 1040891150 | 33650 | 33750 | 33750 | 33650 | 15 |
| 337 | 20230626 | 134100 | 1040385700 | 33750 | 33600 | 33750 | 33600 | 80 |
| 338 | 20230626 | 134000 | 1037692000 | 33600 | 33700 | 33700 | 33600 | 48 |
| 339 | 20230626 | 133900 | 1036075100 | 33600 | 33600 | 33600 | 33600 | 8 |
| 340 | 20230626 | 133800 | 1035806300 | 33600 | 33700 | 33700 | 33600 | 76 |
| 341 | 20230626 | 133700 | 1033248600 | 33600 | 33600 | 33600 | 33600 | 37 |
| 342 | 20230626 | 133600 | 1032005400 | 33600 | 33650 | 33750 | 33600 | 378 |
| 343 | 20230626 | 133500 | 1019279250 | 33650 | 33650 | 33650 | 33650 | 8 |
| 344 | 20230626 | 133400 | 1019010050 | 33700 | 33700 | 33700 | 33700 | 41 |
| 345 | 20230626 | 133300 | 1017628350 | 33750 | 33700 | 33750 | 33650 | 83 |
| 346 | 20230626 | 133200 | 1014830800 | 33700 | 33700 | 33700 | 33700 | 43 |
| 347 | 20230626 | 133100 | 1013381700 | 33700 | 33700 | 33700 | 33700 | 50 |
| 348 | 20230626 | 133000 | 1011696700 | 33700 | 33700 | 33700 | 33700 | 7 |
| 349 | 20230626 | 132900 | 1011460800 | 33750 | 33750 | 33750 | 33750 | 10 |
| 350 | 20230626 | 132800 | 1011123300 | 33700 | 33700 | 33700 | 33700 | 38 |
| 351 | 20230626 | 132700 | 1009842700 | 33800 | 33750 | 33800 | 33750 | 86 |
| 352 | 20230626 | 132600 | 1006937400 | 33750 | 33750 | 33750 | 33750 | 8 |
| 353 | 20230626 | 132500 | 1006667400 | 33750 | 33750 | 33750 | 33750 | 336 |
| 354 | 20230626 | 132400 | 995327400 | 33700 | 33750 | 33750 | 33700 | 66 |
| 355 | 20230626 | 132300 | 993100300 | 33700 | 33700 | 33700 | 33700 | 41 |
| 356 | 20230626 | 132200 | 991718600 | 33700 | 33800 | 33800 | 33700 | 21 |
| 357 | 20230626 | 132100 | 991010150 | 33800 | 33750 | 33800 | 33750 | 42 |
| 358 | 20230626 | 132000 | 989592450 | 33800 | 33800 | 33800 | 33800 | 82 |
| 359 | 20230626 | 131900 | 986820850 | 33700 | 33800 | 33800 | 33700 | 259 |
| 360 | 20230626 | 131800 | 978068250 | 33800 | 33800 | 33800 | 33800 | 42 |
| 361 | 20230626 | 131700 | 976648650 | 33800 | 33800 | 33800 | 33800 | 75 |
| 362 | 20230626 | 131600 | 974113650 | 33750 | 33700 | 33750 | 33700 | 71 |
| 363 | 20230626 | 131500 | 971718900 | 33700 | 33800 | 33800 | 33700 | 9 |
| 364 | 20230626 | 131400 | 971415400 | 33750 | 33800 | 33800 | 33750 | 98 |
| 365 | 20230626 | 131300 | 968106300 | 33800 | 33800 | 33800 | 33800 | 40 |
| 366 | 20230626 | 131200 | 966754300 | 33800 | 33800 | 33800 | 33800 | 32 |
| 367 | 20230626 | 131100 | 965672700 | 33700 | 33750 | 33800 | 33700 | 49 |
| 368 | 20230626 | 131000 | 964019250 | 33800 | 33750 | 33800 | 33700 | 191 |
| 369 | 20230626 | 130900 | 957574350 | 33700 | 33700 | 33700 | 33700 | 12 |
| 370 | 20230626 | 130800 | 957169950 | 33750 | 33700 | 33750 | 33700 | 36 |
| 371 | 20230626 | 130700 | 955955300 | 33750 | 33700 | 33750 | 33700 | 112 |
| 372 | 20230626 | 130600 | 952178900 | 33700 | 33700 | 33700 | 33700 | 8 |
| 373 | 20230626 | 130500 | 951909300 | 33750 | 33700 | 33750 | 33700 | 48 |
| 374 | 20230626 | 130400 | 950289850 | 33750 | 33700 | 33750 | 33650 | 20 |
| 375 | 20230626 | 130300 | 949616150 | 33750 | 33750 | 33750 | 33750 | 48 |
| 376 | 20230626 | 130200 | 947996150 | 33750 | 33850 | 33850 | 33750 | 9 |
| 377 | 20230626 | 130100 | 947692300 | 33850 | 33800 | 33850 | 33800 | 320 |
| 378 | 20230626 | 130000 | 936862150 | 33850 | 33750 | 33850 | 33750 | 205 |
| 379 | 20230626 | 125900 | 929928650 | 33750 | 33750 | 33750 | 33750 | 38 |
| 380 | 20230626 | 125800 | 928646150 | 33750 | 33800 | 33800 | 33750 | 15 |
| 381 | 20230626 | 125700 | 928139750 | 33750 | 33700 | 33750 | 33700 | 86 |
| 382 | 20230626 | 125600 | 925239300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 383 | 20230626 | 125500 | 925239300 | 33750 | 33750 | 33750 | 33650 | 51 |
| 384 | 20230626 | 125400 | 923518850 | 33800 | 33700 | 33800 | 33700 | 145 |
| 385 | 20230626 | 125300 | 918619650 | 33700 | 33650 | 33700 | 33650 | 75 |
| 386 | 20230626 | 125200 | 916092550 | 33600 | 33600 | 33600 | 33600 | 30 |
| 387 | 20230626 | 125100 | 915084550 | 33600 | 33650 | 33650 | 33600 | 69 |
| 388 | 20230626 | 125000 | 912763100 | 33600 | 33600 | 33600 | 33600 | 37 |
| 389 | 20230626 | 124900 | 911519900 | 33600 | 33600 | 33600 | 33600 | 42 |
| 390 | 20230626 | 124800 | 910108700 | 33600 | 33600 | 33600 | 33600 | 49 |
| 391 | 20230626 | 124700 | 908462300 | 33650 | 33650 | 33650 | 33650 | 21 |
| 392 | 20230626 | 124600 | 907755650 | 33550 | 33600 | 33600 | 33550 | 58 |
| 393 | 20230626 | 124500 | 905809300 | 33600 | 33600 | 33600 | 33600 | 30 |
| 394 | 20230626 | 124400 | 904801300 | 33600 | 33550 | 33600 | 33500 | 88 |
| 395 | 20230626 | 124300 | 901847650 | 33550 | 33550 | 33550 | 33550 | 100 |
| 396 | 20230626 | 124200 | 898492650 | 33500 | 33500 | 33550 | 33500 | 278 |
| 397 | 20230626 | 124100 | 889179100 | 33500 | 33500 | 33500 | 33500 | 98 |
| 398 | 20230626 | 124000 | 885896100 | 33350 | 33550 | 33550 | 33350 | 4030 |
| 399 | 20230626 | 123900 | 751223800 | 33550 | 33550 | 33550 | 33550 | 37 |
| 400 | 20230626 | 123800 | 749982450 | 33550 | 33650 | 33650 | 33550 | 2001 |
| 401 | 20230626 | 123700 | 682747800 | 33700 | 33650 | 33700 | 33650 | 20 |
| 402 | 20230626 | 123600 | 682074750 | 33650 | 33650 | 33650 | 33650 | 30 |
| 403 | 20230626 | 123500 | 681065250 | 33650 | 33650 | 33650 | 33650 | 19 |
| 404 | 20230626 | 123400 | 680425900 | 33700 | 33650 | 33700 | 33650 | 108 |
| 405 | 20230626 | 123300 | 676791150 | 33600 | 33600 | 33600 | 33600 | 49 |
| 406 | 20230626 | 123200 | 675144750 | 33650 | 33650 | 33650 | 33650 | 41 |
| 407 | 20230626 | 123100 | 673765100 | 33650 | 33650 | 33650 | 33650 | 79 |
| 408 | 20230626 | 123000 | 671106750 | 33650 | 33650 | 33650 | 33650 | 20 |
| 409 | 20230626 | 122900 | 670433750 | 33650 | 33650 | 33650 | 33650 | 30 |
| 410 | 20230626 | 122800 | 669424250 | 33650 | 33650 | 33650 | 33650 | 48 |
| 411 | 20230626 | 122700 | 667809050 | 33650 | 33650 | 33700 | 33650 | 66 |
| 412 | 20230626 | 122600 | 665587850 | 33650 | 33650 | 33700 | 33650 | 104 |
| 413 | 20230626 | 122500 | 662088150 | 33650 | 33650 | 33650 | 33650 | 5 |
| 414 | 20230626 | 122400 | 661919900 | 33650 | 33650 | 33650 | 33650 | 48 |
| 415 | 20230626 | 122300 | 660304700 | 33650 | 33650 | 33650 | 33650 | 30 |
| 416 | 20230626 | 122200 | 659295200 | 33650 | 33650 | 33650 | 33650 | 20 |
| 417 | 20230626 | 122100 | 658622200 | 33700 | 33650 | 33700 | 33650 | 19 |
| 418 | 20230626 | 122000 | 657982800 | 33650 | 33650 | 33650 | 33650 | 70 |
| 419 | 20230626 | 121900 | 655627300 | 33650 | 33650 | 33650 | 33650 | 49 |
| 420 | 20230626 | 121800 | 653978450 | 33650 | 33650 | 33650 | 33650 | 101 |
| 421 | 20230626 | 121700 | 650579800 | 33650 | 33650 | 33650 | 33650 | 19 |
| 422 | 20230626 | 121600 | 649940450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 423 | 20230626 | 121500 | 649940450 | 33700 | 33650 | 33700 | 33650 | 24 |
| 424 | 20230626 | 121400 | 649132600 | 33700 | 33700 | 33700 | 33700 | 59 |
| 425 | 20230626 | 121300 | 647144300 | 33700 | 33700 | 33700 | 33700 | 49 |
| 426 | 20230626 | 121200 | 645493000 | 33700 | 33700 | 33700 | 33700 | 19 |
| 427 | 20230626 | 121100 | 644852700 | 33700 | 33700 | 33700 | 33700 | 39 |
| 428 | 20230626 | 121000 | 643538400 | 33700 | 33700 | 33700 | 33700 | 50 |
| 429 | 20230626 | 120900 | 641853400 | 33700 | 33700 | 33700 | 33700 | 31 |
| 430 | 20230626 | 120800 | 640808700 | 33700 | 33650 | 33700 | 33650 | 18 |
| 431 | 20230626 | 120700 | 640202450 | 33700 | 33700 | 33700 | 33700 | 91 |
| 432 | 20230626 | 120600 | 637135750 | 33700 | 33700 | 33700 | 33700 | 52 |
| 433 | 20230626 | 120500 | 635383350 | 33700 | 33700 | 33700 | 33700 | 31 |
| 434 | 20230626 | 120400 | 634338650 | 33700 | 33700 | 33700 | 33700 | 18 |
| 435 | 20230626 | 120300 | 633732050 | 33700 | 33700 | 33700 | 33700 | 50 |
| 436 | 20230626 | 120200 | 632047050 | 33750 | 33750 | 33750 | 33750 | 5 |
| 437 | 20230626 | 120100 | 631878300 | 33700 | 33700 | 33700 | 33700 | 48 |
| 438 | 20230626 | 120000 | 630260700 | 33750 | 33750 | 33750 | 33750 | 29 |
| 439 | 20230626 | 115900 | 629281950 | 33750 | 33750 | 33750 | 33750 | 20 |
| 440 | 20230626 | 115800 | 628606950 | 33800 | 33800 | 33800 | 33800 | 1 |
| 441 | 20230626 | 115700 | 628573150 | 33750 | 33700 | 33750 | 33700 | 66 |
| 442 | 20230626 | 115600 | 626348050 | 33700 | 33700 | 33700 | 33700 | 30 |
| 443 | 20230626 | 115500 | 625337050 | 33700 | 33700 | 33700 | 33700 | 19 |
| 444 | 20230626 | 115400 | 624696750 | 33700 | 33650 | 33700 | 33650 | 81 |
| 445 | 20230626 | 115300 | 621967650 | 33650 | 33650 | 33650 | 33650 | 7 |
| 446 | 20230626 | 115200 | 621732100 | 33700 | 33750 | 33750 | 33650 | 73 |
| 447 | 20230626 | 115100 | 619273750 | 33750 | 33750 | 33750 | 33750 | 3 |
| 448 | 20230626 | 115000 | 619172500 | 33750 | 33650 | 33750 | 33650 | 212 |
| 449 | 20230626 | 114900 | 612036000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 450 | 20230626 | 114800 | 612036000 | 33700 | 33650 | 33700 | 33650 | 81 |
| 451 | 20230626 | 114700 | 609306700 | 33750 | 33750 | 33750 | 33750 | 9 |
| 452 | 20230626 | 114600 | 609002950 | 33650 | 33650 | 33650 | 33650 | 57 |
| 453 | 20230626 | 114500 | 607084900 | 33800 | 33650 | 33800 | 33650 | 50 |
| 454 | 20230626 | 114400 | 605400100 | 33650 | 33700 | 33700 | 33650 | 37 |
| 455 | 20230626 | 114300 | 604153600 | 33700 | 33650 | 33700 | 33650 | 78 |
| 456 | 20230626 | 114200 | 601526850 | 33700 | 33700 | 33700 | 33700 | 0 |
| 457 | 20230626 | 114100 | 601526850 | 33700 | 33650 | 33700 | 33650 | 49 |
| 458 | 20230626 | 114000 | 599875950 | 33700 | 33700 | 33750 | 33700 | 47 |
| 459 | 20230626 | 113900 | 598291700 | 33700 | 33750 | 33750 | 33650 | 49 |
| 460 | 20230626 | 113800 | 596639250 | 33750 | 33700 | 33750 | 33700 | 51 |
| 461 | 20230626 | 113700 | 594920050 | 33650 | 33650 | 33650 | 33650 | 38 |
| 462 | 20230626 | 113600 | 593641350 | 33750 | 33750 | 33750 | 33750 | 1 |
| 463 | 20230626 | 113500 | 593607600 | 33750 | 33700 | 33750 | 33700 | 244 |
| 464 | 20230626 | 113400 | 585374500 | 33700 | 33700 | 33700 | 33650 | 48 |
| 465 | 20230626 | 113300 | 583757300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 466 | 20230626 | 113200 | 583757300 | 33700 | 33700 | 33700 | 33650 | 87 |
| 467 | 20230626 | 113100 | 580827800 | 33700 | 33700 | 33700 | 33700 | 0 |
| 468 | 20230626 | 113000 | 580827800 | 33700 | 33700 | 33700 | 33700 | 50 |
| 469 | 20230626 | 112900 | 579142800 | 33700 | 33700 | 33700 | 33700 | 16 |
| 470 | 20230626 | 112800 | 578603600 | 33650 | 33700 | 33700 | 33650 | 99 |
| 471 | 20230626 | 112700 | 575269650 | 33700 | 33700 | 33700 | 33700 | 41 |
| 472 | 20230626 | 112600 | 573887950 | 33700 | 33700 | 33700 | 33700 | 42 |
| 473 | 20230626 | 112500 | 572472550 | 33700 | 33700 | 33700 | 33700 | 12 |
| 474 | 20230626 | 112400 | 572068150 | 33700 | 33750 | 33750 | 33700 | 9 |
| 475 | 20230626 | 112300 | 571764750 | 33700 | 33700 | 33700 | 33700 | 60 |
| 476 | 20230626 | 112200 | 569742750 | 33700 | 33700 | 33700 | 33700 | 31 |
| 477 | 20230626 | 112100 | 568698050 | 33700 | 33700 | 33700 | 33700 | 101 |
| 478 | 20230626 | 112000 | 565294350 | 33700 | 33700 | 33700 | 33700 | 11 |
| 479 | 20230626 | 111900 | 564923650 | 33700 | 33700 | 33700 | 33700 | 38 |
| 480 | 20230626 | 111800 | 563643050 | 33700 | 33700 | 33700 | 33700 | 30 |
| 481 | 20230626 | 111700 | 562632050 | 33700 | 33750 | 33750 | 33700 | 37 |
| 482 | 20230626 | 111600 | 561383650 | 33750 | 33700 | 33750 | 33700 | 359 |
| 483 | 20230626 | 111500 | 549270050 | 33700 | 33700 | 33750 | 33700 | 54 |
| 484 | 20230626 | 111400 | 547450100 | 33700 | 33650 | 33700 | 33650 | 53 |
| 485 | 20230626 | 111300 | 545665850 | 33700 | 33700 | 33700 | 33700 | 37 |
| 486 | 20230626 | 111200 | 544418950 | 33700 | 33650 | 33700 | 33650 | 20 |
| 487 | 20230626 | 111100 | 543745350 | 33700 | 33700 | 33700 | 33700 | 50 |
| 488 | 20230626 | 111000 | 542060350 | 33650 | 33700 | 33700 | 33650 | 38 |
| 489 | 20230626 | 110900 | 540781600 | 33700 | 33650 | 33700 | 33650 | 50 |
| 490 | 20230626 | 110800 | 539098650 | 33650 | 33700 | 33700 | 33650 | 41 |
| 491 | 20230626 | 110700 | 537717350 | 33700 | 33700 | 33700 | 33650 | 29 |
| 492 | 20230626 | 110600 | 536740600 | 33700 | 33700 | 33700 | 33650 | 38 |
| 493 | 20230626 | 110500 | 535460350 | 33700 | 33650 | 33700 | 33650 | 56 |
| 494 | 20230626 | 110400 | 533574550 | 33700 | 33700 | 33700 | 33700 | 36 |
| 495 | 20230626 | 110300 | 532361350 | 33650 | 33650 | 33700 | 33650 | 32 |
| 496 | 20230626 | 110200 | 531283850 | 33650 | 33650 | 33650 | 33650 | 30 |
| 497 | 20230626 | 110100 | 530274350 | 33650 | 33700 | 33700 | 33650 | 52 |
| 498 | 20230626 | 110000 | 528523850 | 33650 | 33650 | 33650 | 33650 | 86 |
| 499 | 20230626 | 105900 | 525629950 | 33600 | 33600 | 33600 | 33600 | 7 |
| 500 | 20230626 | 105800 | 525394750 | 33600 | 33600 | 33600 | 33600 | 92 |
| 501 | 20230626 | 105700 | 522303550 | 33600 | 33650 | 33650 | 33600 | 40 |
| 502 | 20230626 | 105600 | 520957950 | 33650 | 33600 | 33650 | 33600 | 39 |
| 503 | 20230626 | 105500 | 519647100 | 33600 | 33700 | 33700 | 33600 | 19 |
| 504 | 20230626 | 105400 | 519007500 | 33700 | 33600 | 33700 | 33600 | 21 |
| 505 | 20230626 | 105300 | 518300600 | 33600 | 33700 | 33700 | 33600 | 271 |
| 506 | 20230626 | 105200 | 509184400 | 33700 | 33700 | 33700 | 33700 | 118 |
| 507 | 20230626 | 105100 | 505207800 | 33700 | 33750 | 33750 | 33700 | 53 |
| 508 | 20230626 | 105000 | 503419200 | 33750 | 33700 | 33750 | 33700 | 99 |
| 509 | 20230626 | 104900 | 500080850 | 33700 | 33700 | 33700 | 33700 | 42 |
| 510 | 20230626 | 104800 | 498665450 | 33700 | 33750 | 33750 | 33700 | 453 |
| 511 | 20230626 | 104700 | 483397400 | 33750 | 33750 | 33800 | 33750 | 44 |
| 512 | 20230626 | 104600 | 481912250 | 33750 | 33750 | 33750 | 33750 | 25 |
| 513 | 20230626 | 104500 | 481068500 | 33750 | 33750 | 33800 | 33750 | 31 |
| 514 | 20230626 | 104400 | 480021600 | 33750 | 33750 | 33750 | 33750 | 42 |
| 515 | 20230626 | 104300 | 478604100 | 33750 | 33750 | 33750 | 33750 | 41 |
| 516 | 20230626 | 104200 | 477220350 | 33800 | 33750 | 33800 | 33750 | 40 |
| 517 | 20230626 | 104100 | 475869850 | 33750 | 33800 | 33850 | 33750 | 161 |
| 518 | 20230626 | 104000 | 470423250 | 33800 | 33800 | 33800 | 33800 | 126 |
| 519 | 20230626 | 103900 | 466164450 | 33700 | 33800 | 33800 | 33700 | 9 |
| 520 | 20230626 | 103800 | 465861050 | 33800 | 33800 | 33800 | 33750 | 110 |
| 521 | 20230626 | 103700 | 462143650 | 33800 | 33750 | 33850 | 33750 | 485 |
| 522 | 20230626 | 103600 | 445736500 | 33750 | 33600 | 33750 | 33600 | 100 |
| 523 | 20230626 | 103500 | 442368950 | 33650 | 33650 | 33650 | 33650 | 12 |
| 524 | 20230626 | 103400 | 441965150 | 33650 | 33600 | 33650 | 33550 | 60 |
| 525 | 20230626 | 103300 | 439948350 | 33600 | 33650 | 33650 | 33550 | 251 |
| 526 | 20230626 | 103200 | 431519300 | 33600 | 33600 | 33600 | 33600 | 38 |
| 527 | 20230626 | 103100 | 430242500 | 33650 | 33650 | 33650 | 33650 | 31 |
| 528 | 20230626 | 103000 | 429199350 | 33650 | 33650 | 33650 | 33600 | 60 |
| 529 | 20230626 | 102900 | 427182300 | 33650 | 33600 | 33650 | 33600 | 50 |
| 530 | 20230626 | 102800 | 425501300 | 33600 | 33650 | 33650 | 33600 | 19 |
| 531 | 20230626 | 102700 | 424862350 | 33650 | 33650 | 33650 | 33600 | 348 |
| 532 | 20230626 | 102600 | 413154400 | 33650 | 33700 | 33700 | 33600 | 232 |
| 533 | 20230626 | 102500 | 405354250 | 33700 | 33700 | 33700 | 33700 | 38 |
| 534 | 20230626 | 102400 | 404073650 | 33700 | 33700 | 33700 | 33700 | 12 |
| 535 | 20230626 | 102300 | 403669250 | 33700 | 33700 | 33700 | 33700 | 37 |
| 536 | 20230626 | 102200 | 402422350 | 33700 | 33750 | 33750 | 33700 | 31 |
| 537 | 20230626 | 102100 | 401376650 | 33700 | 33600 | 33700 | 33600 | 343 |
| 538 | 20230626 | 102000 | 389820650 | 33650 | 33600 | 33650 | 33600 | 170 |
| 539 | 20230626 | 101900 | 384107550 | 33500 | 33550 | 33550 | 33500 | 59 |
| 540 | 20230626 | 101800 | 382130500 | 33550 | 33550 | 33550 | 33550 | 175 |
| 541 | 20230626 | 101700 | 376259250 | 33550 | 33550 | 33600 | 33550 | 217 |
| 542 | 20230626 | 101600 | 368978700 | 33550 | 33600 | 33600 | 33550 | 11 |
| 543 | 20230626 | 101500 | 368609500 | 33600 | 33600 | 33600 | 33550 | 20 |
| 544 | 20230626 | 101400 | 367938300 | 33600 | 33600 | 33600 | 33600 | 36 |
| 545 | 20230626 | 101300 | 366728700 | 33600 | 33600 | 33600 | 33550 | 49 |
| 546 | 20230626 | 101200 | 365082850 | 33600 | 33600 | 33600 | 33600 | 52 |
| 547 | 20230626 | 101100 | 363335650 | 33550 | 33600 | 33600 | 33550 | 41 |
| 548 | 20230626 | 101000 | 361959250 | 33600 | 33600 | 33600 | 33600 | 79 |
| 549 | 20230626 | 100900 | 359304850 | 33600 | 33600 | 33600 | 33600 | 30 |
| 550 | 20230626 | 100800 | 358296850 | 33600 | 33600 | 33600 | 33550 | 65 |
| 551 | 20230626 | 100700 | 356113800 | 33600 | 33600 | 33600 | 33600 | 7 |
| 552 | 20230626 | 100600 | 355878600 | 33600 | 33600 | 33650 | 33600 | 89 |
| 553 | 20230626 | 100500 | 352885650 | 33600 | 33600 | 33650 | 33600 | 33 |
| 554 | 20230626 | 100400 | 351775950 | 33600 | 33650 | 33650 | 33600 | 19 |
| 555 | 20230626 | 100300 | 351137150 | 33650 | 33600 | 33650 | 33600 | 38 |
| 556 | 20230626 | 100200 | 349860300 | 33600 | 33650 | 33650 | 33600 | 15 |
| 557 | 20230626 | 100100 | 349356100 | 33600 | 33650 | 33650 | 33600 | 96 |
| 558 | 20230626 | 100000 | 346128500 | 33650 | 33550 | 33650 | 33550 | 102 |
| 559 | 20230626 | 095900 | 342697800 | 33600 | 33600 | 33650 | 33600 | 382 |
| 560 | 20230626 | 095800 | 329857450 | 33600 | 33700 | 33700 | 33600 | 18 |
| 561 | 20230626 | 095700 | 329251850 | 33650 | 33650 | 33650 | 33600 | 62 |
| 562 | 20230626 | 095600 | 327165950 | 33650 | 33600 | 33650 | 33600 | 79 |
| 563 | 20230626 | 095500 | 324509450 | 33600 | 33650 | 33650 | 33600 | 23 |
| 564 | 20230626 | 095400 | 323736050 | 33650 | 33600 | 33650 | 33600 | 19 |
| 565 | 20230626 | 095300 | 323097350 | 33600 | 33600 | 33650 | 33600 | 117 |
| 566 | 20230626 | 095200 | 319165500 | 33600 | 33600 | 33600 | 33600 | 57 |
| 567 | 20230626 | 095100 | 317250300 | 33650 | 33600 | 33650 | 33600 | 34 |
| 568 | 20230626 | 095000 | 316107700 | 33600 | 33650 | 33650 | 33600 | 49 |
| 569 | 20230626 | 094900 | 314459250 | 33650 | 33550 | 33650 | 33550 | 88 |
| 570 | 20230626 | 094800 | 311503700 | 33500 | 33550 | 33550 | 33500 | 59 |
| 571 | 20230626 | 094700 | 309526750 | 33550 | 33550 | 33550 | 33500 | 314 |
| 572 | 20230626 | 094600 | 298992900 | 33550 | 33550 | 33550 | 33550 | 179 |
| 573 | 20230626 | 094500 | 292987450 | 33600 | 33550 | 33600 | 33550 | 90 |
| 574 | 20230626 | 094400 | 289967850 | 33550 | 33600 | 33600 | 33550 | 335 |
| 575 | 20230626 | 094300 | 278714450 | 33600 | 33600 | 33650 | 33600 | 60 |
| 576 | 20230626 | 094200 | 276698250 | 33650 | 33600 | 33650 | 33600 | 50 |
| 577 | 20230626 | 094100 | 275017250 | 33550 | 33600 | 33650 | 33550 | 79 |
| 578 | 20230626 | 094000 | 272364150 | 33550 | 33550 | 33550 | 33550 | 42 |
| 579 | 20230626 | 093900 | 270955050 | 33550 | 33650 | 33650 | 33550 | 161 |
| 580 | 20230626 | 093800 | 265553400 | 33600 | 33550 | 33600 | 33550 | 160 |
| 581 | 20230626 | 093700 | 260177750 | 33550 | 33550 | 33550 | 33550 | 77 |
| 582 | 20230626 | 093600 | 257594400 | 33550 | 33550 | 33550 | 33550 | 23 |
| 583 | 20230626 | 093500 | 256822750 | 33550 | 33600 | 33600 | 33550 | 417 |
| 584 | 20230626 | 093400 | 242819150 | 33600 | 33600 | 33600 | 33600 | 49 |
| 585 | 20230626 | 093300 | 241172750 | 33600 | 33550 | 33600 | 33550 | 78 |
| 586 | 20230626 | 093200 | 238553750 | 33550 | 33550 | 33600 | 33550 | 39 |
| 587 | 20230626 | 093100 | 237245150 | 33550 | 33550 | 33550 | 33550 | 36 |
| 588 | 20230626 | 093000 | 236037350 | 33550 | 33600 | 33600 | 33550 | 28 |
| 589 | 20230626 | 092900 | 235097500 | 33600 | 33600 | 33600 | 33550 | 63 |
| 590 | 20230626 | 092800 | 232980950 | 33600 | 33650 | 33650 | 33600 | 45 |
| 591 | 20230626 | 092700 | 231467700 | 33650 | 33600 | 33650 | 33600 | 68 |
| 592 | 20230626 | 092600 | 229180400 | 33650 | 33550 | 33650 | 33550 | 84 |
| 593 | 20230626 | 092500 | 226359650 | 33600 | 33500 | 33600 | 33500 | 18 |
| 594 | 20230626 | 092400 | 225755650 | 33600 | 33450 | 33600 | 33450 | 152 |
| 595 | 20230626 | 092300 | 220663500 | 33450 | 33550 | 33550 | 33450 | 88 |
| 596 | 20230626 | 092200 | 217717850 | 33500 | 33500 | 33500 | 33500 | 30 |
| 597 | 20230626 | 092100 | 216712850 | 33500 | 33600 | 33600 | 33500 | 578 |
| 598 | 20230626 | 092000 | 197316700 | 33650 | 33650 | 33650 | 33650 | 95 |
| 599 | 20230626 | 091900 | 194119950 | 33600 | 33650 | 33650 | 33600 | 39 |
| 600 | 20230626 | 091800 | 192808550 | 33600 | 33650 | 33650 | 33600 | 65 |
| 601 | 20230626 | 091700 | 190624300 | 33600 | 33600 | 33600 | 33600 | 42 |
| 602 | 20230626 | 091600 | 189213100 | 33600 | 33500 | 33600 | 33500 | 245 |
| 603 | 20230626 | 091500 | 180995300 | 33500 | 33400 | 33500 | 33350 | 1230 |
| 604 | 20230626 | 091400 | 139913400 | 33450 | 33350 | 33450 | 33350 | 177 |
| 605 | 20230626 | 091300 | 133998850 | 33400 | 33400 | 33400 | 33350 | 90 |
| 606 | 20230626 | 091200 | 130993450 | 33300 | 33350 | 33400 | 33250 | 722 |
| 607 | 20230626 | 091100 | 106931650 | 33350 | 33350 | 33400 | 33350 | 71 |
| 608 | 20230626 | 091000 | 104563600 | 33350 | 33400 | 33450 | 33350 | 279 |
| 609 | 20230626 | 090900 | 95254600 | 33350 | 33400 | 33450 | 33350 | 246 |
| 610 | 20230626 | 090800 | 87042850 | 33450 | 33500 | 33550 | 33450 | 922 |
| 611 | 20230626 | 090700 | 56156050 | 33550 | 33550 | 33650 | 33550 | 197 |
| 612 | 20230626 | 090600 | 49546400 | 33550 | 33650 | 33650 | 33550 | 228 |
| 613 | 20230626 | 090500 | 41888300 | 33650 | 33750 | 33750 | 33650 | 206 |
| 614 | 20230626 | 090400 | 34951300 | 33750 | 33750 | 33750 | 33650 | 219 |
| 615 | 20230626 | 090300 | 27571550 | 33750 | 33700 | 33750 | 33700 | 149 |
| 616 | 20230626 | 090200 | 22550150 | 33750 | 33800 | 33800 | 33700 | 123 |
| 617 | 20230626 | 090100 | 18399250 | 33900 | 34000 | 34000 | 33900 | 206 |
| 618 | 20230626 | 090000 | 11405600 | 34000 | 34100 | 34100 | 34000 | 335 |