32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 191100 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 4608 |
| 3 | 20230619 | 191000 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 4 | 20230619 | 190900 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 5 | 20230619 | 190800 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 6 | 20230619 | 190700 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 7 | 20230619 | 190600 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 8 | 20230619 | 190500 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 9 | 20230619 | 190400 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 10 | 20230619 | 190300 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 11 | 20230619 | 190200 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 12 | 20230619 | 190100 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 13 | 20230619 | 190000 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 14 | 20230619 | 185900 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 15 | 20230619 | 185800 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 16 | 20230619 | 185700 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 17 | 20230619 | 185600 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 18 | 20230619 | 185500 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 19 | 20230619 | 185400 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 20 | 20230619 | 185300 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 21 | 20230619 | 185200 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 22 | 20230619 | 185100 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 23 | 20230619 | 185000 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 24 | 20230619 | 184900 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 25 | 20230619 | 184800 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 26 | 20230619 | 184700 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 27 | 20230619 | 184600 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 28 | 20230619 | 184500 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 29 | 20230619 | 184400 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 30 | 20230619 | 184300 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 31 | 20230619 | 184200 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 32 | 20230619 | 184100 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 4608 |
| 33 | 20230619 | 184000 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 34 | 20230619 | 183900 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 35 | 20230619 | 183800 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 36 | 20230619 | 183700 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 37 | 20230619 | 183600 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 38 | 20230619 | 183500 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 39 | 20230619 | 183400 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 40 | 20230619 | 183300 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 41 | 20230619 | 183200 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 42 | 20230619 | 183100 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 43 | 20230619 | 183000 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 44 | 20230619 | 182900 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 45 | 20230619 | 182800 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 46 | 20230619 | 182700 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 47 | 20230619 | 182600 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 48 | 20230619 | 182500 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 49 | 20230619 | 182400 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 50 | 20230619 | 182300 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 51 | 20230619 | 182200 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 52 | 20230619 | 182100 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 53 | 20230619 | 182000 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 54 | 20230619 | 181900 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 55 | 20230619 | 181800 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 56 | 20230619 | 181700 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 57 | 20230619 | 181600 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 58 | 20230619 | 181500 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 59 | 20230619 | 181400 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 60 | 20230619 | 181300 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 61 | 20230619 | 181200 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 62 | 20230619 | 181100 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 4608 |
| 63 | 20230619 | 181000 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 64 | 20230619 | 180900 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 65 | 20230619 | 180800 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 66 | 20230619 | 180700 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 67 | 20230619 | 180600 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 68 | 20230619 | 180500 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 69 | 20230619 | 180400 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 70 | 20230619 | 180300 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 71 | 20230619 | 180200 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 72 | 20230619 | 180100 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 73 | 20230619 | 180000 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 74 | 20230619 | 175900 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 75 | 20230619 | 175800 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 76 | 20230619 | 175700 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 77 | 20230619 | 175600 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 78 | 20230619 | 175500 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 79 | 20230619 | 175400 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 80 | 20230619 | 175300 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 81 | 20230619 | 175200 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 82 | 20230619 | 175100 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 83 | 20230619 | 175000 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 84 | 20230619 | 174900 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 85 | 20230619 | 174800 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 86 | 20230619 | 174700 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 87 | 20230619 | 174600 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 88 | 20230619 | 174500 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 89 | 20230619 | 174400 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 90 | 20230619 | 174300 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 91 | 20230619 | 174200 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 92 | 20230619 | 174100 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 4608 |
| 93 | 20230619 | 174000 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 94 | 20230619 | 173900 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 95 | 20230619 | 173800 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 96 | 20230619 | 173700 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 97 | 20230619 | 173600 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 98 | 20230619 | 173500 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 99 | 20230619 | 173400 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 100 | 20230619 | 173300 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 101 | 20230619 | 173200 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 102 | 20230619 | 173100 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 103 | 20230619 | 173000 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 104 | 20230619 | 172900 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 105 | 20230619 | 172800 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 106 | 20230619 | 172700 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 107 | 20230619 | 172600 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 108 | 20230619 | 172500 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 109 | 20230619 | 172400 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 110 | 20230619 | 172300 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 111 | 20230619 | 172200 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 112 | 20230619 | 172100 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 113 | 20230619 | 172000 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 114 | 20230619 | 171900 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 115 | 20230619 | 171800 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 116 | 20230619 | 171700 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 117 | 20230619 | 171600 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 118 | 20230619 | 171500 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 119 | 20230619 | 171400 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 120 | 20230619 | 171300 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 121 | 20230619 | 171200 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 122 | 20230619 | 171100 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 4608 |
| 123 | 20230619 | 171000 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 124 | 20230619 | 170900 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 125 | 20230619 | 170800 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 126 | 20230619 | 170700 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 127 | 20230619 | 170600 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 128 | 20230619 | 170500 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 129 | 20230619 | 170400 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 130 | 20230619 | 170300 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 131 | 20230619 | 170200 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 132 | 20230619 | 170100 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 133 | 20230619 | 170000 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 134 | 20230619 | 165900 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 135 | 20230619 | 165800 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 136 | 20230619 | 165700 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 137 | 20230619 | 165600 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 138 | 20230619 | 165500 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 139 | 20230619 | 165400 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 140 | 20230619 | 165300 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 141 | 20230619 | 165200 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 142 | 20230619 | 165100 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 143 | 20230619 | 165000 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 144 | 20230619 | 164900 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 145 | 20230619 | 164800 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 146 | 20230619 | 164700 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 147 | 20230619 | 164600 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 148 | 20230619 | 164500 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 149 | 20230619 | 164400 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 150 | 20230619 | 164300 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 151 | 20230619 | 164200 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 152 | 20230619 | 164100 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 4608 |
| 153 | 20230619 | 164000 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 154 | 20230619 | 163900 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 155 | 20230619 | 163800 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 156 | 20230619 | 163700 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 157 | 20230619 | 163600 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 158 | 20230619 | 163500 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 159 | 20230619 | 163400 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 160 | 20230619 | 163300 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 161 | 20230619 | 163200 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 162 | 20230619 | 163100 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 163 | 20230619 | 163000 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 164 | 20230619 | 162900 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 165 | 20230619 | 162800 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 166 | 20230619 | 162700 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 167 | 20230619 | 162600 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 168 | 20230619 | 162500 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 169 | 20230619 | 162400 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 170 | 20230619 | 162300 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 171 | 20230619 | 162200 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 172 | 20230619 | 162100 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 173 | 20230619 | 162000 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 174 | 20230619 | 161900 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 175 | 20230619 | 161800 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 176 | 20230619 | 161700 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 177 | 20230619 | 161600 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 178 | 20230619 | 161500 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 179 | 20230619 | 161400 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 180 | 20230619 | 161300 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 181 | 20230619 | 161200 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 182 | 20230619 | 161100 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 4608 |
| 183 | 20230619 | 161000 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 184 | 20230619 | 160900 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 185 | 20230619 | 160800 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 186 | 20230619 | 160700 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 187 | 20230619 | 160600 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 188 | 20230619 | 160500 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 189 | 20230619 | 160400 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 190 | 20230619 | 160300 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 191 | 20230619 | 160200 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 192 | 20230619 | 160100 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 193 | 20230619 | 160000 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 194 | 20230619 | 155900 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 195 | 20230619 | 155800 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 196 | 20230619 | 155700 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 197 | 20230619 | 155600 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 198 | 20230619 | 155500 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 199 | 20230619 | 155400 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 200 | 20230619 | 155300 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 201 | 20230619 | 155200 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 202 | 20230619 | 155100 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 203 | 20230619 | 155000 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 204 | 20230619 | 154900 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 205 | 20230619 | 154800 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 206 | 20230619 | 154700 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 207 | 20230619 | 154600 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 208 | 20230619 | 154500 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 209 | 20230619 | 154400 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 210 | 20230619 | 154300 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 211 | 20230619 | 154200 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 212 | 20230619 | 154100 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 4608 |
| 213 | 20230619 | 154000 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 214 | 20230619 | 153900 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 215 | 20230619 | 153800 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 216 | 20230619 | 153700 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 217 | 20230619 | 153600 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 218 | 20230619 | 153500 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 219 | 20230619 | 153400 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 220 | 20230619 | 153300 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 221 | 20230619 | 153200 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 222 | 20230619 | 153100 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 223 | 20230619 | 153000 | 7301234450 | 41300 | 41300 | 41300 | 41300 | 4608 |
| 224 | 20230619 | 152900 | 7110924050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 225 | 20230619 | 152800 | 7110924050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 226 | 20230619 | 152700 | 7110924050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 227 | 20230619 | 152600 | 7110924050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 228 | 20230619 | 152500 | 7110924050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 229 | 20230619 | 152400 | 7110924050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 230 | 20230619 | 152300 | 7110924050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 231 | 20230619 | 152200 | 7110924050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 232 | 20230619 | 152100 | 7110924050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 233 | 20230619 | 152000 | 7110924050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 234 | 20230619 | 151900 | 7110924050 | 41450 | 41450 | 41450 | 41350 | 1888 |
| 235 | 20230619 | 151800 | 7032841350 | 41400 | 41450 | 41500 | 41400 | 309 |
| 236 | 20230619 | 151700 | 7020026850 | 41400 | 41450 | 41500 | 41400 | 711 |
| 237 | 20230619 | 151600 | 6990555200 | 41450 | 41450 | 41450 | 41400 | 63 |
| 238 | 20230619 | 151500 | 6987946700 | 41400 | 41400 | 41450 | 41400 | 180 |
| 239 | 20230619 | 151400 | 6980491700 | 41400 | 41450 | 41450 | 41400 | 105 |
| 240 | 20230619 | 151300 | 6976143600 | 41450 | 41400 | 41450 | 41350 | 113 |
| 241 | 20230619 | 151200 | 6971463650 | 41400 | 41450 | 41500 | 41400 | 1940 |
| 242 | 20230619 | 151100 | 6891142250 | 41450 | 41400 | 41500 | 41400 | 751 |
| 243 | 20230619 | 151000 | 6860015000 | 41450 | 41450 | 41450 | 41400 | 249 |
| 244 | 20230619 | 150900 | 6849699450 | 41400 | 41450 | 41500 | 41400 | 174 |
| 245 | 20230619 | 150800 | 6842490800 | 41400 | 41450 | 41450 | 41400 | 109 |
| 246 | 20230619 | 150700 | 6837973500 | 41450 | 41450 | 41450 | 41400 | 220 |
| 247 | 20230619 | 150600 | 6828862600 | 41400 | 41450 | 41450 | 41400 | 174 |
| 248 | 20230619 | 150500 | 6821652500 | 41450 | 41500 | 41500 | 41450 | 602 |
| 249 | 20230619 | 150400 | 6796696750 | 41500 | 41500 | 41500 | 41450 | 118 |
| 250 | 20230619 | 150300 | 6791805000 | 41500 | 41500 | 41500 | 41450 | 169 |
| 251 | 20230619 | 150200 | 6784794650 | 41450 | 41450 | 41500 | 41450 | 819 |
| 252 | 20230619 | 150100 | 6750845950 | 41500 | 41500 | 41500 | 41450 | 184 |
| 253 | 20230619 | 150000 | 6743212250 | 41450 | 41450 | 41500 | 41450 | 222 |
| 254 | 20230619 | 145900 | 6734002300 | 41500 | 41450 | 41500 | 41450 | 146 |
| 255 | 20230619 | 145800 | 6727944700 | 41500 | 41450 | 41500 | 41450 | 169 |
| 256 | 20230619 | 145700 | 6720937500 | 41450 | 41500 | 41500 | 41450 | 41 |
| 257 | 20230619 | 145600 | 6719236700 | 41450 | 41400 | 41500 | 41400 | 177 |
| 258 | 20230619 | 145500 | 6711899300 | 41450 | 41400 | 41450 | 41400 | 169 |
| 259 | 20230619 | 145400 | 6704897350 | 41400 | 41450 | 41450 | 41400 | 209 |
| 260 | 20230619 | 145300 | 6696238150 | 41500 | 41450 | 41500 | 41400 | 103 |
| 261 | 20230619 | 145200 | 6691968450 | 41450 | 41500 | 41500 | 41400 | 162 |
| 262 | 20230619 | 145100 | 6685255700 | 41450 | 41450 | 41500 | 41450 | 185 |
| 263 | 20230619 | 145000 | 6677584250 | 41450 | 41450 | 41500 | 41450 | 110 |
| 264 | 20230619 | 144900 | 6673022450 | 41500 | 41450 | 41500 | 41400 | 300 |
| 265 | 20230619 | 144800 | 6660588900 | 41400 | 41450 | 41450 | 41350 | 127 |
| 266 | 20230619 | 144700 | 6655330500 | 41400 | 41450 | 41450 | 41350 | 207 |
| 267 | 20230619 | 144600 | 6646759850 | 41450 | 41400 | 41450 | 41400 | 232 |
| 268 | 20230619 | 144500 | 6637152500 | 41400 | 41400 | 41450 | 41400 | 90 |
| 269 | 20230619 | 144400 | 6633425350 | 41450 | 41450 | 41450 | 41400 | 213 |
| 270 | 20230619 | 144300 | 6624603200 | 41400 | 41450 | 41450 | 41400 | 240 |
| 271 | 20230619 | 144200 | 6614666850 | 41450 | 41350 | 41450 | 41350 | 218 |
| 272 | 20230619 | 144100 | 6605640750 | 41350 | 41350 | 41400 | 41350 | 268 |
| 273 | 20230619 | 144000 | 6594552450 | 41400 | 41300 | 41400 | 41300 | 116 |
| 274 | 20230619 | 143900 | 6589755900 | 41300 | 41300 | 41400 | 41300 | 163 |
| 275 | 20230619 | 143800 | 6583014750 | 41350 | 41300 | 41350 | 41300 | 173 |
| 276 | 20230619 | 143700 | 6575867300 | 41300 | 41300 | 41350 | 41300 | 166 |
| 277 | 20230619 | 143600 | 6569008650 | 41300 | 41300 | 41350 | 41300 | 123 |
| 278 | 20230619 | 143500 | 6563927100 | 41350 | 41300 | 41400 | 41300 | 178 |
| 279 | 20230619 | 143400 | 6556570000 | 41300 | 41350 | 41400 | 41300 | 106 |
| 280 | 20230619 | 143300 | 6552189750 | 41300 | 41300 | 41400 | 41300 | 270 |
| 281 | 20230619 | 143200 | 6541025550 | 41300 | 41350 | 41350 | 41250 | 149 |
| 282 | 20230619 | 143100 | 6534869000 | 41350 | 41350 | 41350 | 41300 | 119 |
| 283 | 20230619 | 143000 | 6529954000 | 41300 | 41300 | 41350 | 41300 | 485 |
| 284 | 20230619 | 142900 | 6509920100 | 41300 | 41300 | 41350 | 41300 | 145 |
| 285 | 20230619 | 142800 | 6503928150 | 41350 | 41350 | 41350 | 41300 | 157 |
| 286 | 20230619 | 142700 | 6497442550 | 41300 | 41300 | 41350 | 41300 | 108 |
| 287 | 20230619 | 142600 | 6492979000 | 41300 | 41300 | 41350 | 41300 | 113 |
| 288 | 20230619 | 142500 | 6488311000 | 41300 | 41300 | 41350 | 41300 | 140 |
| 289 | 20230619 | 142400 | 6482525700 | 41300 | 41350 | 41400 | 41300 | 226 |
| 290 | 20230619 | 142300 | 6473185050 | 41350 | 41250 | 41400 | 41250 | 127 |
| 291 | 20230619 | 142200 | 6467941000 | 41250 | 41300 | 41400 | 41250 | 100 |
| 292 | 20230619 | 142100 | 6463806900 | 41250 | 41300 | 41300 | 41250 | 78 |
| 293 | 20230619 | 142000 | 6460586600 | 41300 | 41300 | 41400 | 41250 | 136 |
| 294 | 20230619 | 141900 | 6454967400 | 41300 | 41300 | 41300 | 41250 | 139 |
| 295 | 20230619 | 141800 | 6449231300 | 41300 | 41250 | 41300 | 41250 | 118 |
| 296 | 20230619 | 141700 | 6444360750 | 41250 | 41250 | 41400 | 41250 | 143 |
| 297 | 20230619 | 141600 | 6438450700 | 41250 | 41300 | 41350 | 41250 | 232 |
| 298 | 20230619 | 141500 | 6428878350 | 41300 | 41250 | 41350 | 41250 | 139 |
| 299 | 20230619 | 141400 | 6423139000 | 41250 | 41250 | 41350 | 41200 | 127 |
| 300 | 20230619 | 141300 | 6417903650 | 41300 | 41250 | 41350 | 41250 | 129 |
| 301 | 20230619 | 141200 | 6412579300 | 41250 | 41200 | 41350 | 41200 | 57 |
| 302 | 20230619 | 141100 | 6410226900 | 41200 | 41200 | 41300 | 41150 | 195 |
| 303 | 20230619 | 141000 | 6402185150 | 41200 | 41200 | 41200 | 41150 | 798 |
| 304 | 20230619 | 140900 | 6369344100 | 41200 | 41250 | 41250 | 41200 | 122 |
| 305 | 20230619 | 140800 | 6364315400 | 41200 | 41150 | 41300 | 41150 | 149 |
| 306 | 20230619 | 140700 | 6358173100 | 41150 | 41200 | 41250 | 41150 | 224 |
| 307 | 20230619 | 140600 | 6348943450 | 41250 | 41250 | 41300 | 41200 | 187 |
| 308 | 20230619 | 140500 | 6341235050 | 41250 | 41200 | 41300 | 41200 | 71 |
| 309 | 20230619 | 140400 | 6338305350 | 41200 | 41250 | 41250 | 41200 | 335 |
| 310 | 20230619 | 140300 | 6324502450 | 41200 | 41300 | 41300 | 41200 | 198 |
| 311 | 20230619 | 140200 | 6316336200 | 41250 | 41300 | 41350 | 41250 | 138 |
| 312 | 20230619 | 140100 | 6310640850 | 41300 | 41300 | 41300 | 41250 | 111 |
| 313 | 20230619 | 140000 | 6306059700 | 41250 | 41300 | 41300 | 41250 | 121 |
| 314 | 20230619 | 135900 | 6301064900 | 41300 | 41200 | 41300 | 41200 | 142 |
| 315 | 20230619 | 135800 | 6295204300 | 41250 | 41300 | 41300 | 41250 | 121 |
| 316 | 20230619 | 135700 | 6290210250 | 41300 | 41250 | 41300 | 41200 | 193 |
| 317 | 20230619 | 135600 | 6282249000 | 41250 | 41250 | 41300 | 41250 | 123 |
| 318 | 20230619 | 135500 | 6277170450 | 41250 | 41250 | 41300 | 41250 | 134 |
| 319 | 20230619 | 135400 | 6271642250 | 41250 | 41300 | 41300 | 41250 | 140 |
| 320 | 20230619 | 135300 | 6265862900 | 41250 | 41200 | 41300 | 41200 | 141 |
| 321 | 20230619 | 135200 | 6260045950 | 41200 | 41300 | 41300 | 41200 | 108 |
| 322 | 20230619 | 135100 | 6255590800 | 41250 | 41300 | 41300 | 41200 | 239 |
| 323 | 20230619 | 135000 | 6245734350 | 41250 | 41250 | 41250 | 41200 | 146 |
| 324 | 20230619 | 134900 | 6239712550 | 41250 | 41300 | 41300 | 41250 | 149 |
| 325 | 20230619 | 134800 | 6233563850 | 41300 | 41300 | 41400 | 41250 | 137 |
| 326 | 20230619 | 134700 | 6227904000 | 41300 | 41350 | 41350 | 41250 | 194 |
| 327 | 20230619 | 134600 | 6219897600 | 41350 | 41350 | 41400 | 41350 | 183 |
| 328 | 20230619 | 134500 | 6212328150 | 41400 | 41400 | 41400 | 41350 | 140 |
| 329 | 20230619 | 134400 | 6206535600 | 41350 | 41200 | 41400 | 41200 | 423 |
| 330 | 20230619 | 134300 | 6189061850 | 41200 | 41350 | 41350 | 41200 | 453 |
| 331 | 20230619 | 134200 | 6170376700 | 41300 | 41350 | 41400 | 41300 | 125 |
| 332 | 20230619 | 134100 | 6165205200 | 41350 | 41300 | 41400 | 41300 | 343 |
| 333 | 20230619 | 134000 | 6151023250 | 41350 | 41300 | 41350 | 41200 | 240 |
| 334 | 20230619 | 133900 | 6141121300 | 41300 | 41350 | 41400 | 41300 | 282 |
| 335 | 20230619 | 133800 | 6129465850 | 41350 | 41350 | 41400 | 41300 | 218 |
| 336 | 20230619 | 133700 | 6120451800 | 41350 | 41300 | 41350 | 41300 | 56 |
| 337 | 20230619 | 133600 | 6118136650 | 41300 | 41300 | 41300 | 41250 | 241 |
| 338 | 20230619 | 133500 | 6108187100 | 41300 | 41250 | 41300 | 41250 | 241 |
| 339 | 20230619 | 133400 | 6098242050 | 41300 | 41300 | 41300 | 41250 | 105 |
| 340 | 20230619 | 133300 | 6093908450 | 41250 | 41250 | 41300 | 41200 | 74 |
| 341 | 20230619 | 133200 | 6090855550 | 41250 | 41250 | 41300 | 41200 | 311 |
| 342 | 20230619 | 133100 | 6078027700 | 41250 | 41200 | 41300 | 41200 | 81 |
| 343 | 20230619 | 133000 | 6074689650 | 41300 | 41250 | 41350 | 41050 | 11109 |
| 344 | 20230619 | 132900 | 5617718800 | 41250 | 41350 | 41400 | 41250 | 102 |
| 345 | 20230619 | 132800 | 5613502450 | 41350 | 41350 | 41350 | 41250 | 165 |
| 346 | 20230619 | 132700 | 5606687050 | 41350 | 41300 | 41350 | 41250 | 138 |
| 347 | 20230619 | 132600 | 5600989500 | 41250 | 41250 | 41300 | 41250 | 99 |
| 348 | 20230619 | 132500 | 5596903800 | 41300 | 41300 | 41350 | 41250 | 216 |
| 349 | 20230619 | 132400 | 5587990900 | 41300 | 41350 | 41350 | 41300 | 66 |
| 350 | 20230619 | 132300 | 5585263350 | 41300 | 41250 | 41400 | 41250 | 240 |
| 351 | 20230619 | 132200 | 5575338450 | 41300 | 41250 | 41350 | 41250 | 29 |
| 352 | 20230619 | 132100 | 5574141450 | 41300 | 41300 | 41350 | 41250 | 126 |
| 353 | 20230619 | 132000 | 5568936850 | 41300 | 41250 | 41300 | 41250 | 99 |
| 354 | 20230619 | 131900 | 5564850700 | 41250 | 41350 | 41350 | 41250 | 97 |
| 355 | 20230619 | 131800 | 5560846950 | 41300 | 41250 | 41300 | 41250 | 585 |
| 356 | 20230619 | 131700 | 5536700150 | 41250 | 41300 | 41300 | 41250 | 280 |
| 357 | 20230619 | 131600 | 5525143600 | 41300 | 41250 | 41300 | 41250 | 213 |
| 358 | 20230619 | 131500 | 5516356800 | 41250 | 41200 | 41250 | 41200 | 136 |
| 359 | 20230619 | 131400 | 5510749400 | 41250 | 41200 | 41250 | 41200 | 217 |
| 360 | 20230619 | 131300 | 5501801900 | 41200 | 41250 | 41250 | 41200 | 49 |
| 361 | 20230619 | 131200 | 5499782450 | 41200 | 41200 | 41250 | 41200 | 203 |
| 362 | 20230619 | 131100 | 5491411650 | 41250 | 41200 | 41250 | 41200 | 558 |
| 363 | 20230619 | 131000 | 5468416600 | 41250 | 41200 | 41250 | 41150 | 432 |
| 364 | 20230619 | 130900 | 5450620050 | 41200 | 41200 | 41200 | 41150 | 1530 |
| 365 | 20230619 | 130800 | 5387586300 | 41200 | 41200 | 41250 | 41200 | 430 |
| 366 | 20230619 | 130700 | 5369867650 | 41200 | 41300 | 41350 | 41200 | 4467 |
| 367 | 20230619 | 130600 | 5185556300 | 41300 | 41250 | 41300 | 41250 | 244 |
| 368 | 20230619 | 130500 | 5175484200 | 41300 | 41300 | 41300 | 41250 | 160 |
| 369 | 20230619 | 130400 | 5168879950 | 41250 | 41250 | 41300 | 41250 | 97 |
| 370 | 20230619 | 130300 | 5164876650 | 41300 | 41250 | 41300 | 41250 | 113 |
| 371 | 20230619 | 130200 | 5160214400 | 41300 | 41250 | 41300 | 41250 | 103 |
| 372 | 20230619 | 130100 | 5155963200 | 41300 | 41250 | 41300 | 41250 | 87 |
| 373 | 20230619 | 130000 | 5152373500 | 41300 | 41250 | 41300 | 41250 | 65 |
| 374 | 20230619 | 125900 | 5149690200 | 41300 | 41250 | 41300 | 41250 | 167 |
| 375 | 20230619 | 125800 | 5142798200 | 41250 | 41250 | 41300 | 41250 | 110 |
| 376 | 20230619 | 125700 | 5138259050 | 41250 | 41250 | 41300 | 41250 | 187 |
| 377 | 20230619 | 125600 | 5130540800 | 41300 | 41250 | 41300 | 41250 | 156 |
| 378 | 20230619 | 125500 | 5124104450 | 41250 | 41250 | 41300 | 41250 | 179 |
| 379 | 20230619 | 125400 | 5116718000 | 41300 | 41250 | 41300 | 41250 | 60 |
| 380 | 20230619 | 125300 | 5114241850 | 41300 | 41300 | 41350 | 41250 | 921 |
| 381 | 20230619 | 125200 | 5076206150 | 41300 | 41300 | 41350 | 41300 | 66 |
| 382 | 20230619 | 125100 | 5073479200 | 41300 | 41350 | 41350 | 41300 | 140 |
| 383 | 20230619 | 125000 | 5067696100 | 41300 | 41300 | 41350 | 41300 | 128 |
| 384 | 20230619 | 124900 | 5062408350 | 41300 | 41300 | 41350 | 41300 | 42 |
| 385 | 20230619 | 124800 | 5060672400 | 41300 | 41350 | 41350 | 41300 | 57 |
| 386 | 20230619 | 124700 | 5058317150 | 41300 | 41300 | 41350 | 41300 | 109 |
| 387 | 20230619 | 124600 | 5053814000 | 41300 | 41300 | 41350 | 41300 | 82 |
| 388 | 20230619 | 124500 | 5050426200 | 41300 | 41350 | 41350 | 41300 | 95 |
| 389 | 20230619 | 124400 | 5046501500 | 41300 | 41400 | 41400 | 41300 | 766 |
| 390 | 20230619 | 124300 | 5014827000 | 41400 | 41350 | 41400 | 41350 | 54 |
| 391 | 20230619 | 124200 | 5012592750 | 41350 | 41400 | 41400 | 41350 | 26 |
| 392 | 20230619 | 124100 | 5011516850 | 41350 | 41400 | 41400 | 41350 | 152 |
| 393 | 20230619 | 124000 | 5005227450 | 41350 | 41350 | 41400 | 41350 | 332 |
| 394 | 20230619 | 123900 | 4991497850 | 41350 | 41250 | 41350 | 41250 | 334 |
| 395 | 20230619 | 123800 | 4977703700 | 41250 | 41250 | 41300 | 41250 | 102 |
| 396 | 20230619 | 123700 | 4973494600 | 41250 | 41250 | 41300 | 41250 | 25 |
| 397 | 20230619 | 123600 | 4972463050 | 41300 | 41300 | 41300 | 41250 | 75 |
| 398 | 20230619 | 123500 | 4969367350 | 41300 | 41250 | 41300 | 41250 | 105 |
| 399 | 20230619 | 123400 | 4965034250 | 41300 | 41300 | 41350 | 41300 | 32 |
| 400 | 20230619 | 123300 | 4963712400 | 41350 | 41300 | 41350 | 41300 | 523 |
| 401 | 20230619 | 123200 | 4942108600 | 41350 | 41250 | 41350 | 41250 | 184 |
| 402 | 20230619 | 123100 | 4934513450 | 41300 | 41300 | 41350 | 41250 | 123 |
| 403 | 20230619 | 123000 | 4929435850 | 41300 | 41250 | 41350 | 41250 | 109 |
| 404 | 20230619 | 122900 | 4924933550 | 41300 | 41300 | 41300 | 41250 | 85 |
| 405 | 20230619 | 122800 | 4921426200 | 41300 | 41300 | 41300 | 41250 | 25 |
| 406 | 20230619 | 122700 | 4920394650 | 41300 | 41300 | 41300 | 41250 | 112 |
| 407 | 20230619 | 122600 | 4915769950 | 41300 | 41200 | 41300 | 41200 | 373 |
| 408 | 20230619 | 122500 | 4900394300 | 41200 | 41250 | 41250 | 41200 | 126 |
| 409 | 20230619 | 122400 | 4895199200 | 41250 | 41300 | 41300 | 41200 | 1563 |
| 410 | 20230619 | 122300 | 4830769250 | 41250 | 41300 | 41350 | 41250 | 174 |
| 411 | 20230619 | 122200 | 4823589400 | 41300 | 41350 | 41350 | 41300 | 82 |
| 412 | 20230619 | 122100 | 4820201500 | 41300 | 41250 | 41350 | 41200 | 632 |
| 413 | 20230619 | 122000 | 4794129550 | 41200 | 41200 | 41250 | 41200 | 690 |
| 414 | 20230619 | 121900 | 4765667850 | 41250 | 41250 | 41250 | 41200 | 75 |
| 415 | 20230619 | 121800 | 4762574800 | 41250 | 41250 | 41250 | 41200 | 163 |
| 416 | 20230619 | 121700 | 4755854900 | 41200 | 41200 | 41250 | 41200 | 359 |
| 417 | 20230619 | 121600 | 4741063100 | 41250 | 41250 | 41250 | 41200 | 316 |
| 418 | 20230619 | 121500 | 4728042950 | 41250 | 41250 | 41250 | 41200 | 415 |
| 419 | 20230619 | 121400 | 4710941100 | 41200 | 41250 | 41250 | 41200 | 150 |
| 420 | 20230619 | 121300 | 4704754600 | 41250 | 41300 | 41300 | 41200 | 1521 |
| 421 | 20230619 | 121200 | 4642067950 | 41350 | 41300 | 41350 | 41250 | 389 |
| 422 | 20230619 | 121100 | 4626006350 | 41250 | 41250 | 41300 | 41250 | 393 |
| 423 | 20230619 | 121000 | 4609781200 | 41250 | 41250 | 41250 | 41200 | 465 |
| 424 | 20230619 | 120900 | 4590600800 | 41250 | 41250 | 41250 | 41200 | 246 |
| 425 | 20230619 | 120800 | 4580455700 | 41200 | 41250 | 41250 | 41200 | 1748 |
| 426 | 20230619 | 120700 | 4508351950 | 41250 | 41350 | 41350 | 41250 | 916 |
| 427 | 20230619 | 120600 | 4470520900 | 41300 | 41450 | 41450 | 41300 | 72 |
| 428 | 20230619 | 120500 | 4467543400 | 41300 | 41250 | 41450 | 41250 | 1424 |
| 429 | 20230619 | 120400 | 4408711600 | 41300 | 41250 | 41300 | 41250 | 82 |
| 430 | 20230619 | 120300 | 4405327400 | 41250 | 41400 | 41450 | 41250 | 3479 |
| 431 | 20230619 | 120200 | 4261535300 | 41400 | 41450 | 41450 | 41400 | 530 |
| 432 | 20230619 | 120100 | 4239592050 | 41450 | 41450 | 41450 | 41400 | 67 |
| 433 | 20230619 | 120000 | 4236817650 | 41450 | 41400 | 41450 | 41400 | 119 |
| 434 | 20230619 | 115900 | 4231888550 | 41450 | 41450 | 41450 | 41400 | 57 |
| 435 | 20230619 | 115800 | 4229526950 | 41400 | 41450 | 41450 | 41400 | 30 |
| 436 | 20230619 | 115700 | 4228284600 | 41450 | 41400 | 41450 | 41400 | 143 |
| 437 | 20230619 | 115600 | 4222359000 | 41400 | 41400 | 41450 | 41400 | 297 |
| 438 | 20230619 | 115500 | 4210051150 | 41450 | 41400 | 41450 | 41400 | 47 |
| 439 | 20230619 | 115400 | 4208105050 | 41400 | 41400 | 41450 | 41400 | 87 |
| 440 | 20230619 | 115300 | 4204501600 | 41400 | 41450 | 41450 | 41400 | 303 |
| 441 | 20230619 | 115200 | 4191943700 | 41450 | 41400 | 41450 | 41400 | 92 |
| 442 | 20230619 | 115100 | 4188134250 | 41450 | 41400 | 41450 | 41350 | 404 |
| 443 | 20230619 | 115000 | 4171407750 | 41400 | 41400 | 41450 | 41400 | 40 |
| 444 | 20230619 | 114900 | 4169750600 | 41450 | 41500 | 41500 | 41400 | 814 |
| 445 | 20230619 | 114800 | 4136024700 | 41450 | 41450 | 41550 | 41450 | 398 |
| 446 | 20230619 | 114700 | 4119508550 | 41450 | 41400 | 41500 | 41400 | 140 |
| 447 | 20230619 | 114600 | 4113705750 | 41400 | 41450 | 41450 | 41400 | 168 |
| 448 | 20230619 | 114500 | 4106743900 | 41450 | 41450 | 41450 | 41400 | 128 |
| 449 | 20230619 | 114400 | 4101439950 | 41400 | 41400 | 41450 | 41400 | 155 |
| 450 | 20230619 | 114300 | 4095020600 | 41450 | 41400 | 41450 | 41400 | 51 |
| 451 | 20230619 | 114200 | 4092907150 | 41400 | 41350 | 41450 | 41350 | 176 |
| 452 | 20230619 | 114100 | 4085620450 | 41350 | 41350 | 41400 | 41350 | 258 |
| 453 | 20230619 | 114000 | 4074948750 | 41400 | 41400 | 41450 | 41350 | 18 |
| 454 | 20230619 | 113900 | 4074203700 | 41400 | 41400 | 41450 | 41400 | 213 |
| 455 | 20230619 | 113800 | 4065385000 | 41350 | 41400 | 41400 | 41350 | 80 |
| 456 | 20230619 | 113700 | 4062073950 | 41400 | 41400 | 41400 | 41350 | 16 |
| 457 | 20230619 | 113600 | 4061411800 | 41400 | 41350 | 41400 | 41300 | 181 |
| 458 | 20230619 | 113500 | 4053926750 | 41300 | 41350 | 41350 | 41300 | 63 |
| 459 | 20230619 | 113400 | 4051322250 | 41300 | 41350 | 41350 | 41300 | 101 |
| 460 | 20230619 | 113300 | 4047147350 | 41350 | 41350 | 41400 | 41350 | 232 |
| 461 | 20230619 | 113200 | 4037553750 | 41350 | 41350 | 41400 | 41300 | 105 |
| 462 | 20230619 | 113100 | 4033213700 | 41350 | 41300 | 41350 | 41300 | 268 |
| 463 | 20230619 | 113000 | 4022133800 | 41350 | 41300 | 41350 | 41300 | 89 |
| 464 | 20230619 | 112900 | 4018456700 | 41300 | 41300 | 41350 | 41300 | 377 |
| 465 | 20230619 | 112800 | 4002884450 | 41300 | 41350 | 41350 | 41300 | 89 |
| 466 | 20230619 | 112700 | 3999205400 | 41350 | 41350 | 41350 | 41300 | 84 |
| 467 | 20230619 | 112600 | 3995734300 | 41300 | 41350 | 41350 | 41300 | 218 |
| 468 | 20230619 | 112500 | 3986721350 | 41300 | 41350 | 41350 | 41300 | 215 |
| 469 | 20230619 | 112400 | 3977833200 | 41300 | 41300 | 41350 | 41300 | 219 |
| 470 | 20230619 | 112300 | 3968788250 | 41300 | 41300 | 41300 | 41250 | 118 |
| 471 | 20230619 | 112200 | 3963915750 | 41250 | 41350 | 41350 | 41250 | 811 |
| 472 | 20230619 | 112100 | 3930421750 | 41300 | 41300 | 41350 | 41300 | 775 |
| 473 | 20230619 | 112000 | 3898403800 | 41300 | 41350 | 41350 | 41300 | 156 |
| 474 | 20230619 | 111900 | 3891953950 | 41350 | 41350 | 41350 | 41300 | 248 |
| 475 | 20230619 | 111800 | 3881710400 | 41300 | 41350 | 41400 | 41300 | 671 |
| 476 | 20230619 | 111700 | 3853964200 | 41350 | 41350 | 41400 | 41350 | 53 |
| 477 | 20230619 | 111600 | 3851770800 | 41350 | 41400 | 41400 | 41350 | 393 |
| 478 | 20230619 | 111500 | 3835518000 | 41400 | 41400 | 41400 | 41350 | 136 |
| 479 | 20230619 | 111400 | 3829892550 | 41350 | 41400 | 41400 | 41350 | 220 |
| 480 | 20230619 | 111300 | 3820791950 | 41400 | 41450 | 41450 | 41350 | 1404 |
| 481 | 20230619 | 111200 | 3762666900 | 41400 | 41400 | 41450 | 41400 | 61 |
| 482 | 20230619 | 111100 | 3760140950 | 41400 | 41500 | 41500 | 41400 | 448 |
| 483 | 20230619 | 111000 | 3741570350 | 41500 | 41500 | 41500 | 41500 | 37 |
| 484 | 20230619 | 110900 | 3740034850 | 41450 | 41450 | 41500 | 41450 | 116 |
| 485 | 20230619 | 110800 | 3735222400 | 41500 | 41500 | 41500 | 41450 | 46 |
| 486 | 20230619 | 110700 | 3733314200 | 41500 | 41500 | 41500 | 41450 | 85 |
| 487 | 20230619 | 110600 | 3729786900 | 41450 | 41400 | 41450 | 41400 | 573 |
| 488 | 20230619 | 110500 | 3706036150 | 41450 | 41450 | 41450 | 41450 | 33 |
| 489 | 20230619 | 110400 | 3704668300 | 41450 | 41500 | 41500 | 41400 | 305 |
| 490 | 20230619 | 110300 | 3692025250 | 41450 | 41500 | 41500 | 41450 | 41 |
| 491 | 20230619 | 110200 | 3690325250 | 41500 | 41500 | 41500 | 41450 | 146 |
| 492 | 20230619 | 110100 | 3684270850 | 41450 | 41450 | 41500 | 41450 | 376 |
| 493 | 20230619 | 110000 | 3668683700 | 41500 | 41500 | 41500 | 41450 | 21 |
| 494 | 20230619 | 105900 | 3667812450 | 41500 | 41550 | 41550 | 41500 | 148 |
| 495 | 20230619 | 105800 | 3661670400 | 41500 | 41550 | 41550 | 41500 | 306 |
| 496 | 20230619 | 105700 | 3648969600 | 41500 | 41500 | 41550 | 41500 | 110 |
| 497 | 20230619 | 105600 | 3644404350 | 41550 | 41550 | 41550 | 41500 | 127 |
| 498 | 20230619 | 105500 | 3639132150 | 41550 | 41500 | 41550 | 41500 | 120 |
| 499 | 20230619 | 105400 | 3634148650 | 41500 | 41550 | 41550 | 41500 | 111 |
| 500 | 20230619 | 105300 | 3629541850 | 41500 | 41600 | 41600 | 41500 | 544 |
| 501 | 20230619 | 105200 | 3606963600 | 41550 | 41550 | 41550 | 41550 | 149 |
| 502 | 20230619 | 105100 | 3600772650 | 41500 | 41500 | 41600 | 41500 | 839 |
| 503 | 20230619 | 105000 | 3565930950 | 41550 | 41650 | 41650 | 41500 | 303 |
| 504 | 20230619 | 104900 | 3553338300 | 41650 | 41650 | 41650 | 41600 | 249 |
| 505 | 20230619 | 104800 | 3542978050 | 41650 | 41650 | 41650 | 41600 | 41 |
| 506 | 20230619 | 104700 | 3541272050 | 41650 | 41650 | 41650 | 41600 | 26 |
| 507 | 20230619 | 104600 | 3540189350 | 41650 | 41600 | 41650 | 41550 | 45 |
| 508 | 20230619 | 104500 | 3538317150 | 41600 | 41600 | 41600 | 41600 | 149 |
| 509 | 20230619 | 104400 | 3532118750 | 41600 | 41600 | 41600 | 41550 | 29 |
| 510 | 20230619 | 104300 | 3530912550 | 41550 | 41600 | 41600 | 41550 | 149 |
| 511 | 20230619 | 104200 | 3524716550 | 41650 | 41650 | 41650 | 41600 | 238 |
| 512 | 20230619 | 104100 | 3514814500 | 41600 | 41700 | 41750 | 41600 | 196 |
| 513 | 20230619 | 104000 | 3506650050 | 41700 | 41700 | 41700 | 41650 | 323 |
| 514 | 20230619 | 103900 | 3493187750 | 41700 | 41650 | 41700 | 41650 | 131 |
| 515 | 20230619 | 103800 | 3487730000 | 41700 | 41750 | 41750 | 41700 | 39 |
| 516 | 20230619 | 103700 | 3486102600 | 41700 | 41700 | 41750 | 41700 | 108 |
| 517 | 20230619 | 103600 | 3481597100 | 41750 | 41750 | 41750 | 41700 | 301 |
| 518 | 20230619 | 103500 | 3469035450 | 41800 | 41800 | 41800 | 41750 | 60 |
| 519 | 20230619 | 103400 | 3466529000 | 41800 | 41800 | 41850 | 41750 | 390 |
| 520 | 20230619 | 103300 | 3450230300 | 41850 | 41900 | 41900 | 41800 | 123 |
| 521 | 20230619 | 103200 | 3445082750 | 41900 | 41900 | 41900 | 41850 | 191 |
| 522 | 20230619 | 103100 | 3437085650 | 41900 | 41900 | 41950 | 41850 | 512 |
| 523 | 20230619 | 103000 | 3415633750 | 41950 | 41950 | 42000 | 41900 | 286 |
| 524 | 20230619 | 102900 | 3403634150 | 41950 | 41950 | 41950 | 41850 | 102 |
| 525 | 20230619 | 102800 | 3399363450 | 41950 | 42050 | 42050 | 41950 | 87 |
| 526 | 20230619 | 102700 | 3395708650 | 42050 | 42000 | 42050 | 41900 | 480 |
| 527 | 20230619 | 102600 | 3375549000 | 42000 | 42050 | 42050 | 42000 | 439 |
| 528 | 20230619 | 102500 | 3357110450 | 42050 | 42000 | 42050 | 41950 | 723 |
| 529 | 20230619 | 102400 | 3326746900 | 42000 | 42000 | 42000 | 41950 | 291 |
| 530 | 20230619 | 102300 | 3314536400 | 42000 | 41900 | 42000 | 41900 | 513 |
| 531 | 20230619 | 102200 | 3293017950 | 41900 | 41850 | 41900 | 41800 | 756 |
| 532 | 20230619 | 102100 | 3261358950 | 41800 | 41800 | 41850 | 41800 | 479 |
| 533 | 20230619 | 102000 | 3241336050 | 41800 | 41900 | 41950 | 41800 | 93 |
| 534 | 20230619 | 101900 | 3237441250 | 41900 | 41950 | 41950 | 41850 | 781 |
| 535 | 20230619 | 101800 | 3204712750 | 41950 | 41900 | 41950 | 41900 | 387 |
| 536 | 20230619 | 101700 | 3188486750 | 41900 | 41800 | 41950 | 41800 | 697 |
| 537 | 20230619 | 101600 | 3159280850 | 41800 | 41850 | 41950 | 41800 | 484 |
| 538 | 20230619 | 101500 | 3139008950 | 41850 | 41850 | 41900 | 41850 | 183 |
| 539 | 20230619 | 101400 | 3131350350 | 41800 | 41800 | 41850 | 41800 | 313 |
| 540 | 20230619 | 101300 | 3118256400 | 41850 | 41900 | 41900 | 41800 | 239 |
| 541 | 20230619 | 101200 | 3108250100 | 41900 | 41800 | 41900 | 41800 | 1676 |
| 542 | 20230619 | 101100 | 3038089200 | 41850 | 41650 | 41850 | 41650 | 862 |
| 543 | 20230619 | 101000 | 3002083200 | 41700 | 41700 | 41750 | 41600 | 137 |
| 544 | 20230619 | 100900 | 2996374100 | 41750 | 41650 | 41750 | 41600 | 607 |
| 545 | 20230619 | 100800 | 2971090350 | 41650 | 41550 | 41650 | 41550 | 55 |
| 546 | 20230619 | 100700 | 2968801800 | 41550 | 41550 | 41600 | 41500 | 339 |
| 547 | 20230619 | 100600 | 2954701900 | 41550 | 41500 | 41550 | 41450 | 375 |
| 548 | 20230619 | 100500 | 2939124750 | 41400 | 41400 | 41450 | 41400 | 800 |
| 549 | 20230619 | 100400 | 2905996050 | 41350 | 41300 | 41400 | 41300 | 143 |
| 550 | 20230619 | 100300 | 2900082150 | 41300 | 41300 | 41350 | 41300 | 561 |
| 551 | 20230619 | 100200 | 2876912050 | 41250 | 41300 | 41300 | 41200 | 280 |
| 552 | 20230619 | 100100 | 2865361850 | 41250 | 41300 | 41350 | 41250 | 1453 |
| 553 | 20230619 | 100000 | 2805419450 | 41300 | 41300 | 41350 | 41250 | 2637 |
| 554 | 20230619 | 095900 | 2696432600 | 41300 | 41350 | 41350 | 41300 | 46 |
| 555 | 20230619 | 095800 | 2694530600 | 41350 | 41400 | 41400 | 41350 | 1128 |
| 556 | 20230619 | 095700 | 2647883900 | 41400 | 41450 | 41450 | 41400 | 874 |
| 557 | 20230619 | 095600 | 2611697050 | 41500 | 41500 | 41500 | 41450 | 65 |
| 558 | 20230619 | 095500 | 2608999600 | 41500 | 41500 | 41500 | 41400 | 1372 |
| 559 | 20230619 | 095400 | 2552077900 | 41500 | 41500 | 41500 | 41500 | 171 |
| 560 | 20230619 | 095300 | 2544981400 | 41500 | 41500 | 41500 | 41450 | 431 |
| 561 | 20230619 | 095200 | 2527105050 | 41500 | 41450 | 41500 | 41450 | 435 |
| 562 | 20230619 | 095100 | 2509062550 | 41400 | 41350 | 41400 | 41350 | 761 |
| 563 | 20230619 | 095000 | 2477568400 | 41350 | 41350 | 41400 | 41350 | 78 |
| 564 | 20230619 | 094900 | 2474343050 | 41350 | 41400 | 41400 | 41350 | 105 |
| 565 | 20230619 | 094800 | 2470000750 | 41400 | 41350 | 41400 | 41350 | 1028 |
| 566 | 20230619 | 094700 | 2427460400 | 41350 | 41350 | 41350 | 41300 | 186 |
| 567 | 20230619 | 094600 | 2419769800 | 41300 | 41350 | 41400 | 41300 | 244 |
| 568 | 20230619 | 094500 | 2409683250 | 41350 | 41350 | 41350 | 41350 | 240 |
| 569 | 20230619 | 094400 | 2399759250 | 41350 | 41300 | 41350 | 41300 | 363 |
| 570 | 20230619 | 094300 | 2384759750 | 41250 | 41200 | 41250 | 41200 | 210 |
| 571 | 20230619 | 094200 | 2376100900 | 41200 | 41200 | 41250 | 41200 | 327 |
| 572 | 20230619 | 094100 | 2362624450 | 41200 | 41150 | 41250 | 41150 | 480 |
| 573 | 20230619 | 094000 | 2342849650 | 41200 | 41200 | 41200 | 41200 | 369 |
| 574 | 20230619 | 093900 | 2327646850 | 41200 | 41150 | 41200 | 41150 | 276 |
| 575 | 20230619 | 093800 | 2316287900 | 41200 | 41200 | 41200 | 41150 | 362 |
| 576 | 20230619 | 093700 | 2301375900 | 41200 | 41150 | 41200 | 41150 | 1275 |
| 577 | 20230619 | 093600 | 2248893950 | 41200 | 41250 | 41300 | 41150 | 6992 |
| 578 | 20230619 | 093500 | 1960913000 | 41300 | 41300 | 41300 | 41250 | 202 |
| 579 | 20230619 | 093400 | 1952579800 | 41300 | 41300 | 41350 | 41300 | 757 |
| 580 | 20230619 | 093300 | 1921315450 | 41300 | 41350 | 41350 | 41300 | 500 |
| 581 | 20230619 | 093200 | 1900649400 | 41350 | 41300 | 41350 | 41250 | 787 |
| 582 | 20230619 | 093100 | 1868172500 | 41250 | 41350 | 41350 | 41250 | 4289 |
| 583 | 20230619 | 093000 | 1691111700 | 41400 | 41400 | 41450 | 41350 | 1014 |
| 584 | 20230619 | 092900 | 1649162050 | 41400 | 41400 | 41450 | 41350 | 1235 |
| 585 | 20230619 | 092800 | 1598072350 | 41450 | 41400 | 41450 | 41400 | 331 |
| 586 | 20230619 | 092700 | 1584363600 | 41400 | 41350 | 41450 | 41350 | 421 |
| 587 | 20230619 | 092600 | 1566924250 | 41400 | 41400 | 41400 | 41350 | 1426 |
| 588 | 20230619 | 092500 | 1507895300 | 41400 | 41450 | 41450 | 41400 | 592 |
| 589 | 20230619 | 092400 | 1483384350 | 41400 | 41500 | 41500 | 41400 | 1321 |
| 590 | 20230619 | 092300 | 1428649800 | 41450 | 41500 | 41500 | 41450 | 187 |
| 591 | 20230619 | 092200 | 1420890250 | 41450 | 41450 | 41550 | 41400 | 1365 |
| 592 | 20230619 | 092100 | 1364315600 | 41450 | 41400 | 41450 | 41350 | 810 |
| 593 | 20230619 | 092000 | 1330778350 | 41400 | 41500 | 41500 | 41350 | 4550 |
| 594 | 20230619 | 091900 | 1142232950 | 41500 | 41550 | 41600 | 41500 | 1176 |
| 595 | 20230619 | 091800 | 1093378400 | 41600 | 41600 | 41600 | 41550 | 53 |
| 596 | 20230619 | 091700 | 1091174700 | 41600 | 41650 | 41700 | 41600 | 912 |
| 597 | 20230619 | 091600 | 1053192450 | 41650 | 41650 | 41650 | 41550 | 1106 |
| 598 | 20230619 | 091500 | 1007170400 | 41600 | 41800 | 41800 | 41600 | 1851 |
| 599 | 20230619 | 091400 | 929932600 | 41750 | 41800 | 41850 | 41750 | 328 |
| 600 | 20230619 | 091300 | 916225250 | 41800 | 41800 | 41850 | 41750 | 1312 |
| 601 | 20230619 | 091200 | 861432000 | 41850 | 41750 | 41850 | 41750 | 267 |
| 602 | 20230619 | 091100 | 850277450 | 41750 | 41850 | 41850 | 41750 | 597 |
| 603 | 20230619 | 091000 | 825336300 | 41850 | 41750 | 41900 | 41750 | 717 |
| 604 | 20230619 | 090900 | 795373200 | 41750 | 42000 | 42000 | 41750 | 1943 |
| 605 | 20230619 | 090800 | 714118750 | 42050 | 42150 | 42150 | 42000 | 1462 |
| 606 | 20230619 | 090700 | 652667300 | 42150 | 42100 | 42150 | 42050 | 556 |
| 607 | 20230619 | 090600 | 629261600 | 42100 | 42050 | 42150 | 41950 | 2973 |
| 608 | 20230619 | 090500 | 504385750 | 42050 | 42100 | 42100 | 42000 | 625 |
| 609 | 20230619 | 090400 | 478115850 | 42100 | 42000 | 42100 | 41950 | 778 |
| 610 | 20230619 | 090300 | 445417700 | 41950 | 41950 | 41950 | 41800 | 2659 |
| 611 | 20230619 | 090200 | 334119350 | 41950 | 42050 | 42050 | 41950 | 1159 |
| 612 | 20230619 | 090100 | 285488200 | 42050 | 42500 | 42550 | 42000 | 5673 |
| 613 | 20230619 | 090000 | 45465350 | 42500 | 42400 | 42500 | 42350 | 1072 |