34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 191900 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 27447 |
| 3 | 20230626 | 191800 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 4 | 20230626 | 191700 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 5 | 20230626 | 191600 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 6 | 20230626 | 191500 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 7 | 20230626 | 191400 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 8 | 20230626 | 191300 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 9 | 20230626 | 191200 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 10 | 20230626 | 191100 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 11 | 20230626 | 191000 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 12 | 20230626 | 190900 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 13 | 20230626 | 190800 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 14 | 20230626 | 190700 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 15 | 20230626 | 190600 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 16 | 20230626 | 190500 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 17 | 20230626 | 190400 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 18 | 20230626 | 190300 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 19 | 20230626 | 190200 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 20 | 20230626 | 190100 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 21 | 20230626 | 190000 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 22 | 20230626 | 185900 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 23 | 20230626 | 185800 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 24 | 20230626 | 185700 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 25 | 20230626 | 185600 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 26 | 20230626 | 185500 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 27 | 20230626 | 185400 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 28 | 20230626 | 185300 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 29 | 20230626 | 185200 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 30 | 20230626 | 185100 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 31 | 20230626 | 185000 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 32 | 20230626 | 184900 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 27447 |
| 33 | 20230626 | 184800 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 34 | 20230626 | 184700 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 35 | 20230626 | 184600 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 36 | 20230626 | 184500 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 37 | 20230626 | 184400 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 38 | 20230626 | 184300 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 39 | 20230626 | 184200 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 40 | 20230626 | 184100 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 41 | 20230626 | 184000 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 42 | 20230626 | 183900 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 43 | 20230626 | 183800 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 44 | 20230626 | 183700 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 45 | 20230626 | 183600 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 46 | 20230626 | 183500 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 47 | 20230626 | 183400 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 48 | 20230626 | 183300 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 49 | 20230626 | 183200 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 50 | 20230626 | 183100 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 51 | 20230626 | 183000 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 52 | 20230626 | 182900 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 53 | 20230626 | 182800 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 54 | 20230626 | 182700 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 55 | 20230626 | 182600 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 56 | 20230626 | 182500 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 57 | 20230626 | 182400 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 58 | 20230626 | 182300 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 59 | 20230626 | 182200 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 60 | 20230626 | 182100 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 61 | 20230626 | 182000 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 62 | 20230626 | 181900 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 27447 |
| 63 | 20230626 | 181800 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 64 | 20230626 | 181700 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 65 | 20230626 | 181600 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 66 | 20230626 | 181500 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 67 | 20230626 | 181400 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 68 | 20230626 | 181300 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 69 | 20230626 | 181200 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 70 | 20230626 | 181100 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 71 | 20230626 | 181000 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 72 | 20230626 | 180900 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 73 | 20230626 | 180800 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 74 | 20230626 | 180700 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 75 | 20230626 | 180600 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 76 | 20230626 | 180500 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 77 | 20230626 | 180400 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 78 | 20230626 | 180300 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 79 | 20230626 | 180200 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 80 | 20230626 | 180100 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 81 | 20230626 | 180000 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 82 | 20230626 | 175900 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 83 | 20230626 | 175800 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 84 | 20230626 | 175700 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 85 | 20230626 | 175600 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 86 | 20230626 | 175500 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 87 | 20230626 | 175400 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 88 | 20230626 | 175300 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 89 | 20230626 | 175200 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 90 | 20230626 | 175100 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 91 | 20230626 | 175000 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 92 | 20230626 | 174900 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 27447 |
| 93 | 20230626 | 174800 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 94 | 20230626 | 174700 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 95 | 20230626 | 174600 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 96 | 20230626 | 174500 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 97 | 20230626 | 174400 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 98 | 20230626 | 174300 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 99 | 20230626 | 174200 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 100 | 20230626 | 174100 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 101 | 20230626 | 174000 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 102 | 20230626 | 173900 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 103 | 20230626 | 173800 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 104 | 20230626 | 173700 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 105 | 20230626 | 173600 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 106 | 20230626 | 173500 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 107 | 20230626 | 173400 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 108 | 20230626 | 173300 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 109 | 20230626 | 173200 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 110 | 20230626 | 173100 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 111 | 20230626 | 173000 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 112 | 20230626 | 172900 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 113 | 20230626 | 172800 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 114 | 20230626 | 172700 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 115 | 20230626 | 172600 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 116 | 20230626 | 172500 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 117 | 20230626 | 172400 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 118 | 20230626 | 172300 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 119 | 20230626 | 172200 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 120 | 20230626 | 172100 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 121 | 20230626 | 172000 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 122 | 20230626 | 171900 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 27447 |
| 123 | 20230626 | 171800 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 124 | 20230626 | 171700 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 125 | 20230626 | 171600 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 126 | 20230626 | 171500 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 127 | 20230626 | 171400 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 128 | 20230626 | 171300 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 129 | 20230626 | 171200 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 130 | 20230626 | 171100 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 131 | 20230626 | 171000 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 132 | 20230626 | 170900 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 133 | 20230626 | 170800 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 134 | 20230626 | 170700 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 135 | 20230626 | 170600 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 136 | 20230626 | 170500 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 137 | 20230626 | 170400 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 138 | 20230626 | 170300 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 139 | 20230626 | 170200 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 140 | 20230626 | 170100 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 141 | 20230626 | 170000 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 142 | 20230626 | 165900 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 143 | 20230626 | 165800 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 144 | 20230626 | 165700 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 145 | 20230626 | 165600 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 146 | 20230626 | 165500 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 147 | 20230626 | 165400 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 148 | 20230626 | 165300 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 149 | 20230626 | 165200 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 150 | 20230626 | 165100 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 151 | 20230626 | 165000 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 152 | 20230626 | 164900 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 27447 |
| 153 | 20230626 | 164800 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 154 | 20230626 | 164700 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 155 | 20230626 | 164600 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 156 | 20230626 | 164500 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 157 | 20230626 | 164400 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 158 | 20230626 | 164300 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 159 | 20230626 | 164200 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 160 | 20230626 | 164100 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 161 | 20230626 | 164000 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 162 | 20230626 | 163900 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 163 | 20230626 | 163800 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 164 | 20230626 | 163700 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 165 | 20230626 | 163600 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 166 | 20230626 | 163500 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 167 | 20230626 | 163400 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 168 | 20230626 | 163300 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 169 | 20230626 | 163200 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 170 | 20230626 | 163100 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 171 | 20230626 | 163000 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 172 | 20230626 | 162900 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 173 | 20230626 | 162800 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 174 | 20230626 | 162700 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 175 | 20230626 | 162600 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 176 | 20230626 | 162500 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 177 | 20230626 | 162400 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 178 | 20230626 | 162300 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 179 | 20230626 | 162200 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 180 | 20230626 | 162100 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 181 | 20230626 | 162000 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 182 | 20230626 | 161900 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 27447 |
| 183 | 20230626 | 161800 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 184 | 20230626 | 161700 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 185 | 20230626 | 161600 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 186 | 20230626 | 161500 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 187 | 20230626 | 161400 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 188 | 20230626 | 161300 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 189 | 20230626 | 161200 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 190 | 20230626 | 161100 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 191 | 20230626 | 161000 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 192 | 20230626 | 160900 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 193 | 20230626 | 160800 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 194 | 20230626 | 160700 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 195 | 20230626 | 160600 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 196 | 20230626 | 160500 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 197 | 20230626 | 160400 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 198 | 20230626 | 160300 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 199 | 20230626 | 160200 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 200 | 20230626 | 160100 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 201 | 20230626 | 160000 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 202 | 20230626 | 155900 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 203 | 20230626 | 155800 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 204 | 20230626 | 155700 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 205 | 20230626 | 155600 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 206 | 20230626 | 155500 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 207 | 20230626 | 155400 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 208 | 20230626 | 155300 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 209 | 20230626 | 155200 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 210 | 20230626 | 155100 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 211 | 20230626 | 155000 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 212 | 20230626 | 154900 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 27447 |
| 213 | 20230626 | 154800 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 214 | 20230626 | 154700 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 215 | 20230626 | 154600 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 216 | 20230626 | 154500 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 217 | 20230626 | 154400 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 218 | 20230626 | 154300 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 219 | 20230626 | 154200 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 220 | 20230626 | 154100 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 221 | 20230626 | 154000 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 222 | 20230626 | 153900 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 223 | 20230626 | 153800 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 224 | 20230626 | 153700 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 225 | 20230626 | 153600 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 226 | 20230626 | 153500 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 227 | 20230626 | 153400 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 228 | 20230626 | 153300 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 229 | 20230626 | 153200 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 230 | 20230626 | 153100 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 231 | 20230626 | 153000 | 64758513200 | 37950 | 37950 | 37950 | 37950 | 27447 |
| 232 | 20230626 | 152900 | 63716899550 | 37950 | 37950 | 37950 | 37950 | 0 |
| 233 | 20230626 | 152800 | 63716899550 | 37950 | 37950 | 37950 | 37950 | 0 |
| 234 | 20230626 | 152700 | 63716899550 | 37950 | 37950 | 37950 | 37950 | 0 |
| 235 | 20230626 | 152600 | 63716899550 | 37950 | 37950 | 37950 | 37950 | 0 |
| 236 | 20230626 | 152500 | 63716899550 | 37950 | 37950 | 37950 | 37950 | 0 |
| 237 | 20230626 | 152400 | 63716899550 | 37950 | 37950 | 37950 | 37950 | 0 |
| 238 | 20230626 | 152300 | 63716899550 | 37950 | 37950 | 37950 | 37950 | 0 |
| 239 | 20230626 | 152200 | 63716899550 | 37950 | 37950 | 37950 | 37950 | 0 |
| 240 | 20230626 | 152100 | 63716899550 | 37950 | 37950 | 37950 | 37950 | 0 |
| 241 | 20230626 | 152000 | 63716899550 | 37950 | 37950 | 37950 | 37950 | 0 |
| 242 | 20230626 | 151900 | 63716899550 | 37950 | 38000 | 38000 | 37950 | 4200 |
| 243 | 20230626 | 151800 | 63557411100 | 37950 | 38000 | 38000 | 37950 | 2552 |
| 244 | 20230626 | 151700 | 63460526250 | 38000 | 38000 | 38000 | 37950 | 3670 |
| 245 | 20230626 | 151600 | 63321217750 | 37950 | 37950 | 38000 | 37950 | 1939 |
| 246 | 20230626 | 151500 | 63247550000 | 38000 | 37900 | 38000 | 37900 | 1578 |
| 247 | 20230626 | 151400 | 63187622750 | 37950 | 37950 | 38000 | 37900 | 4408 |
| 248 | 20230626 | 151300 | 63020248400 | 37950 | 38000 | 38050 | 37950 | 4018 |
| 249 | 20230626 | 151200 | 62867575200 | 38000 | 37900 | 38000 | 37850 | 3888 |
| 250 | 20230626 | 151100 | 62720025400 | 37900 | 37900 | 37950 | 37850 | 1853 |
| 251 | 20230626 | 151000 | 62649795500 | 37900 | 37900 | 37950 | 37900 | 1372 |
| 252 | 20230626 | 150900 | 62597792900 | 37950 | 37900 | 37950 | 37850 | 5125 |
| 253 | 20230626 | 150800 | 62403613100 | 37900 | 37850 | 37900 | 37850 | 984 |
| 254 | 20230626 | 150700 | 62366368150 | 37900 | 37850 | 37900 | 37850 | 1910 |
| 255 | 20230626 | 150600 | 62294072950 | 37850 | 37850 | 37900 | 37800 | 7406 |
| 256 | 20230626 | 150500 | 62013711000 | 37900 | 37850 | 37900 | 37850 | 1321 |
| 257 | 20230626 | 150400 | 61963684150 | 37850 | 37850 | 37900 | 37850 | 3512 |
| 258 | 20230626 | 150300 | 61830738500 | 37850 | 37900 | 37900 | 37850 | 697 |
| 259 | 20230626 | 150200 | 61804345800 | 37850 | 37900 | 37900 | 37850 | 402 |
| 260 | 20230626 | 150100 | 61789121500 | 37850 | 37850 | 37900 | 37850 | 1052 |
| 261 | 20230626 | 150000 | 61749263800 | 37900 | 37850 | 37900 | 37850 | 1398 |
| 262 | 20230626 | 145900 | 61696331750 | 37900 | 37850 | 37900 | 37850 | 837 |
| 263 | 20230626 | 145800 | 61664615950 | 37900 | 37900 | 37900 | 37850 | 2211 |
| 264 | 20230626 | 145700 | 61580828650 | 37900 | 37850 | 37900 | 37850 | 1856 |
| 265 | 20230626 | 145600 | 61510525450 | 37900 | 37900 | 37900 | 37850 | 139 |
| 266 | 20230626 | 145500 | 61505262000 | 37900 | 37850 | 37900 | 37850 | 1293 |
| 267 | 20230626 | 145400 | 61456289600 | 37900 | 37850 | 37900 | 37850 | 1348 |
| 268 | 20230626 | 145300 | 61405248500 | 37900 | 37850 | 37900 | 37850 | 1263 |
| 269 | 20230626 | 145200 | 61357431150 | 37850 | 37900 | 37900 | 37850 | 1224 |
| 270 | 20230626 | 145100 | 61311075050 | 37900 | 37850 | 37900 | 37850 | 1172 |
| 271 | 20230626 | 145000 | 61266685250 | 37850 | 37850 | 37900 | 37800 | 4451 |
| 272 | 20230626 | 144900 | 61098224700 | 37850 | 37800 | 37850 | 37750 | 7750 |
| 273 | 20230626 | 144800 | 60805278350 | 37800 | 37850 | 37850 | 37800 | 1743 |
| 274 | 20230626 | 144700 | 60739381300 | 37850 | 37850 | 37850 | 37750 | 1155 |
| 275 | 20230626 | 144600 | 60695717150 | 37850 | 37800 | 37850 | 37800 | 3720 |
| 276 | 20230626 | 144500 | 60555086900 | 37800 | 37850 | 37850 | 37800 | 2817 |
| 277 | 20230626 | 144400 | 60448586800 | 37800 | 37800 | 37850 | 37800 | 645 |
| 278 | 20230626 | 144300 | 60424192450 | 37850 | 37850 | 37850 | 37800 | 1857 |
| 279 | 20230626 | 144200 | 60353962450 | 37900 | 37800 | 37900 | 37800 | 3250 |
| 280 | 20230626 | 144100 | 60231014500 | 37800 | 37800 | 37850 | 37800 | 664 |
| 281 | 20230626 | 144000 | 60205908250 | 37850 | 37900 | 37900 | 37800 | 3171 |
| 282 | 20230626 | 143900 | 60085893950 | 37850 | 37850 | 37900 | 37850 | 2773 |
| 283 | 20230626 | 143800 | 59980931900 | 37850 | 37850 | 37900 | 37850 | 810 |
| 284 | 20230626 | 143700 | 59950268350 | 37900 | 37850 | 37900 | 37850 | 1088 |
| 285 | 20230626 | 143600 | 59909044300 | 37850 | 37850 | 37900 | 37850 | 357 |
| 286 | 20230626 | 143500 | 59895529700 | 37850 | 37850 | 37900 | 37850 | 381 |
| 287 | 20230626 | 143400 | 59881101350 | 37900 | 37850 | 37900 | 37850 | 706 |
| 288 | 20230626 | 143300 | 59854350050 | 37900 | 37800 | 37900 | 37800 | 1560 |
| 289 | 20230626 | 143200 | 59795316900 | 37850 | 37850 | 37850 | 37800 | 1946 |
| 290 | 20230626 | 143100 | 59721740900 | 37800 | 37900 | 37900 | 37800 | 4311 |
| 291 | 20230626 | 143000 | 59558595750 | 37900 | 37800 | 37900 | 37800 | 1070 |
| 292 | 20230626 | 142900 | 59518109900 | 37850 | 37850 | 37850 | 37800 | 342 |
| 293 | 20230626 | 142800 | 59505177650 | 37800 | 37800 | 37850 | 37800 | 3371 |
| 294 | 20230626 | 142700 | 59377698950 | 37800 | 37850 | 37900 | 37800 | 3520 |
| 295 | 20230626 | 142600 | 59244558150 | 37900 | 37900 | 37900 | 37850 | 493 |
| 296 | 20230626 | 142500 | 59225891950 | 37850 | 37900 | 37900 | 37850 | 751 |
| 297 | 20230626 | 142400 | 59197462250 | 37850 | 37900 | 37900 | 37850 | 669 |
| 298 | 20230626 | 142300 | 59172132600 | 37850 | 37850 | 37900 | 37850 | 685 |
| 299 | 20230626 | 142200 | 59146191400 | 37900 | 37800 | 37950 | 37800 | 18750 |
| 300 | 20230626 | 142100 | 58436914650 | 37800 | 37850 | 37850 | 37800 | 152 |
| 301 | 20230626 | 142000 | 58431164300 | 37800 | 37850 | 37850 | 37800 | 2489 |
| 302 | 20230626 | 141900 | 58337031350 | 37800 | 37900 | 37900 | 37800 | 1346 |
| 303 | 20230626 | 141800 | 58286086150 | 37900 | 37900 | 37900 | 37850 | 4006 |
| 304 | 20230626 | 141700 | 58134457200 | 37900 | 37850 | 37900 | 37850 | 256 |
| 305 | 20230626 | 141600 | 58124762700 | 37850 | 37850 | 37900 | 37850 | 357 |
| 306 | 20230626 | 141500 | 58111245950 | 37900 | 37850 | 37900 | 37850 | 606 |
| 307 | 20230626 | 141400 | 58088307850 | 37850 | 37850 | 37900 | 37800 | 2029 |
| 308 | 20230626 | 141300 | 58011515200 | 37850 | 37900 | 37900 | 37850 | 1540 |
| 309 | 20230626 | 141200 | 57953224650 | 37900 | 37900 | 37900 | 37850 | 914 |
| 310 | 20230626 | 141100 | 57918621350 | 37900 | 37850 | 37900 | 37850 | 2601 |
| 311 | 20230626 | 141000 | 57820170300 | 37850 | 37850 | 37900 | 37850 | 270 |
| 312 | 20230626 | 140900 | 57809950150 | 37850 | 37900 | 37900 | 37850 | 148 |
| 313 | 20230626 | 140800 | 57804346250 | 37900 | 37850 | 37900 | 37850 | 229 |
| 314 | 20230626 | 140700 | 57795674550 | 37850 | 37850 | 37900 | 37850 | 326 |
| 315 | 20230626 | 140600 | 57783334150 | 37900 | 37850 | 37900 | 37850 | 1181 |
| 316 | 20230626 | 140500 | 57738597450 | 37850 | 37850 | 37900 | 37800 | 2504 |
| 317 | 20230626 | 140400 | 57643814050 | 37850 | 37800 | 37850 | 37800 | 1929 |
| 318 | 20230626 | 140300 | 57570887300 | 37800 | 37750 | 37800 | 37750 | 10361 |
| 319 | 20230626 | 140200 | 57179557050 | 37750 | 37850 | 37900 | 37750 | 8652 |
| 320 | 20230626 | 140100 | 56852454550 | 37900 | 37850 | 37900 | 37850 | 1178 |
| 321 | 20230626 | 140000 | 56807864550 | 37850 | 37950 | 37950 | 37850 | 2417 |
| 322 | 20230626 | 135900 | 56716342950 | 37950 | 37900 | 37950 | 37900 | 8017 |
| 323 | 20230626 | 135800 | 56412488250 | 37900 | 37950 | 37950 | 37900 | 469 |
| 324 | 20230626 | 135700 | 56394694350 | 37900 | 37900 | 37950 | 37900 | 971 |
| 325 | 20230626 | 135600 | 56357892500 | 37900 | 37900 | 37950 | 37900 | 107 |
| 326 | 20230626 | 135500 | 56353832100 | 37900 | 37900 | 37950 | 37900 | 225 |
| 327 | 20230626 | 135400 | 56345303950 | 37950 | 37900 | 37950 | 37900 | 3373 |
| 328 | 20230626 | 135300 | 56217350250 | 37900 | 37950 | 37950 | 37900 | 532 |
| 329 | 20230626 | 135200 | 56197178150 | 37950 | 37900 | 37950 | 37900 | 472 |
| 330 | 20230626 | 135100 | 56179278650 | 37950 | 37950 | 37950 | 37900 | 168 |
| 331 | 20230626 | 135000 | 56172904450 | 37900 | 37900 | 37950 | 37900 | 746 |
| 332 | 20230626 | 134900 | 56144621550 | 37950 | 37950 | 37950 | 37900 | 510 |
| 333 | 20230626 | 134800 | 56125283750 | 37900 | 37900 | 37950 | 37900 | 529 |
| 334 | 20230626 | 134700 | 56105230100 | 37950 | 37900 | 37950 | 37900 | 331 |
| 335 | 20230626 | 134600 | 56092679550 | 37950 | 37900 | 37950 | 37900 | 484 |
| 336 | 20230626 | 134500 | 56074314300 | 37950 | 37950 | 37950 | 37900 | 324 |
| 337 | 20230626 | 134400 | 56062027150 | 37950 | 38000 | 38000 | 37900 | 776 |
| 338 | 20230626 | 134300 | 56032572750 | 38000 | 37950 | 38000 | 37950 | 462 |
| 339 | 20230626 | 134200 | 56015032500 | 37950 | 37950 | 38000 | 37950 | 205 |
| 340 | 20230626 | 134100 | 56007249200 | 38000 | 38000 | 38000 | 37950 | 2119 |
| 341 | 20230626 | 134000 | 55926779100 | 38050 | 38000 | 38050 | 37950 | 980 |
| 342 | 20230626 | 133900 | 55889539400 | 38000 | 37900 | 38050 | 37900 | 11694 |
| 343 | 20230626 | 133800 | 55445239650 | 37900 | 37900 | 37950 | 37900 | 221 |
| 344 | 20230626 | 133700 | 55436859900 | 37950 | 37900 | 37950 | 37900 | 1664 |
| 345 | 20230626 | 133600 | 55373766850 | 37850 | 37850 | 37900 | 37850 | 555 |
| 346 | 20230626 | 133500 | 55352751000 | 37900 | 37850 | 37900 | 37850 | 266 |
| 347 | 20230626 | 133400 | 55342673400 | 37850 | 37900 | 37950 | 37850 | 423 |
| 348 | 20230626 | 133300 | 55326641600 | 37950 | 37900 | 37950 | 37850 | 956 |
| 349 | 20230626 | 133200 | 55290416900 | 37900 | 37850 | 37900 | 37850 | 1423 |
| 350 | 20230626 | 133100 | 55236555300 | 37850 | 37900 | 37900 | 37800 | 1573 |
| 351 | 20230626 | 133000 | 55177021400 | 37900 | 37800 | 37900 | 37800 | 2734 |
| 352 | 20230626 | 132900 | 55073556450 | 37850 | 37900 | 37900 | 37800 | 3969 |
| 353 | 20230626 | 132800 | 54923356500 | 37850 | 37950 | 37950 | 37850 | 4396 |
| 354 | 20230626 | 132700 | 54756750200 | 37950 | 37900 | 37950 | 37850 | 346 |
| 355 | 20230626 | 132600 | 54743632050 | 37850 | 37900 | 37950 | 37850 | 2913 |
| 356 | 20230626 | 132500 | 54633245850 | 37900 | 37850 | 37900 | 37850 | 1710 |
| 357 | 20230626 | 132400 | 54568494300 | 37850 | 37800 | 37900 | 37800 | 4096 |
| 358 | 20230626 | 132300 | 54413479100 | 37800 | 37850 | 37850 | 37800 | 1904 |
| 359 | 20230626 | 132200 | 54341468500 | 37800 | 37800 | 37850 | 37750 | 7356 |
| 360 | 20230626 | 132100 | 54063411250 | 37800 | 37900 | 37900 | 37800 | 4557 |
| 361 | 20230626 | 132000 | 53890975150 | 37850 | 37850 | 37900 | 37850 | 2003 |
| 362 | 20230626 | 131900 | 53815130650 | 37900 | 37900 | 37950 | 37850 | 2089 |
| 363 | 20230626 | 131800 | 53735957400 | 37950 | 37900 | 37950 | 37900 | 2071 |
| 364 | 20230626 | 131700 | 53657456250 | 37900 | 37900 | 37950 | 37900 | 1583 |
| 365 | 20230626 | 131600 | 53597450150 | 37950 | 37950 | 37950 | 37900 | 1069 |
| 366 | 20230626 | 131500 | 53556906600 | 37950 | 37950 | 38000 | 37900 | 749 |
| 367 | 20230626 | 131400 | 53528482050 | 37900 | 37950 | 37950 | 37900 | 1579 |
| 368 | 20230626 | 131300 | 53468594400 | 37950 | 37950 | 37950 | 37900 | 374 |
| 369 | 20230626 | 131200 | 53454414250 | 37950 | 38000 | 38000 | 37900 | 2882 |
| 370 | 20230626 | 131100 | 53345093800 | 37950 | 37950 | 38000 | 37950 | 2939 |
| 371 | 20230626 | 131000 | 53233556550 | 38000 | 38000 | 38000 | 37950 | 405 |
| 372 | 20230626 | 130900 | 53218179050 | 38000 | 37950 | 38000 | 37950 | 2383 |
| 373 | 20230626 | 130800 | 53127738150 | 37950 | 38000 | 38000 | 37950 | 1350 |
| 374 | 20230626 | 130700 | 53076481050 | 37950 | 37950 | 38000 | 37950 | 1313 |
| 375 | 20230626 | 130600 | 53026607950 | 37950 | 38000 | 38050 | 37950 | 2855 |
| 376 | 20230626 | 130500 | 52918118950 | 38000 | 38050 | 38050 | 38000 | 789 |
| 377 | 20230626 | 130400 | 52888126750 | 38050 | 38050 | 38050 | 38000 | 412 |
| 378 | 20230626 | 130300 | 52872459300 | 38050 | 38050 | 38050 | 38000 | 236 |
| 379 | 20230626 | 130200 | 52863484900 | 38000 | 38050 | 38050 | 38000 | 242 |
| 380 | 20230626 | 130100 | 52854288400 | 38000 | 38000 | 38050 | 38000 | 126 |
| 381 | 20230626 | 130000 | 52849500250 | 38050 | 38050 | 38050 | 38000 | 158 |
| 382 | 20230626 | 125900 | 52843491400 | 38050 | 38000 | 38050 | 38000 | 1262 |
| 383 | 20230626 | 125800 | 52795529600 | 38000 | 38000 | 38050 | 38000 | 382 |
| 384 | 20230626 | 125700 | 52781002000 | 38000 | 38050 | 38050 | 38000 | 689 |
| 385 | 20230626 | 125600 | 52754805000 | 38000 | 38050 | 38050 | 38000 | 340 |
| 386 | 20230626 | 125500 | 52741878700 | 38050 | 37950 | 38100 | 37950 | 1985 |
| 387 | 20230626 | 125400 | 52666400400 | 37950 | 38000 | 38050 | 37950 | 679 |
| 388 | 20230626 | 125300 | 52640603350 | 38000 | 38000 | 38050 | 38000 | 3716 |
| 389 | 20230626 | 125200 | 52499370450 | 38050 | 38000 | 38050 | 38000 | 678 |
| 390 | 20230626 | 125100 | 52473605300 | 38000 | 38000 | 38050 | 38000 | 3462 |
| 391 | 20230626 | 125000 | 52342047700 | 38000 | 38050 | 38050 | 38000 | 170 |
| 392 | 20230626 | 124900 | 52335585600 | 38050 | 38000 | 38050 | 38000 | 876 |
| 393 | 20230626 | 124800 | 52302294900 | 38050 | 38000 | 38050 | 38000 | 398 |
| 394 | 20230626 | 124700 | 52287167950 | 38050 | 38050 | 38050 | 38000 | 779 |
| 395 | 20230626 | 124600 | 52257532850 | 38000 | 38000 | 38050 | 38000 | 225 |
| 396 | 20230626 | 124500 | 52248979600 | 38050 | 38000 | 38050 | 38000 | 245 |
| 397 | 20230626 | 124400 | 52239662200 | 38000 | 38000 | 38050 | 38000 | 550 |
| 398 | 20230626 | 124300 | 52218761850 | 38000 | 38000 | 38050 | 38000 | 645 |
| 399 | 20230626 | 124200 | 52194251750 | 38000 | 38000 | 38050 | 38000 | 930 |
| 400 | 20230626 | 124100 | 52158908050 | 38050 | 38000 | 38050 | 38000 | 655 |
| 401 | 20230626 | 124000 | 52133996700 | 38000 | 38000 | 38050 | 38000 | 1525 |
| 402 | 20230626 | 123900 | 52076019050 | 38000 | 38000 | 38050 | 37950 | 2287 |
| 403 | 20230626 | 123800 | 51989171450 | 38000 | 38000 | 38000 | 37950 | 1273 |
| 404 | 20230626 | 123700 | 51940799850 | 38000 | 38050 | 38050 | 37950 | 2355 |
| 405 | 20230626 | 123600 | 51851316350 | 38050 | 38050 | 38100 | 37900 | 12397 |
| 406 | 20230626 | 123500 | 51380499450 | 38050 | 38100 | 38100 | 38050 | 391 |
| 407 | 20230626 | 123400 | 51365606000 | 38100 | 38100 | 38150 | 38100 | 1769 |
| 408 | 20230626 | 123300 | 51298207000 | 38150 | 38100 | 38150 | 38100 | 1479 |
| 409 | 20230626 | 123200 | 51241810850 | 38150 | 38150 | 38150 | 38100 | 126 |
| 410 | 20230626 | 123100 | 51237006700 | 38100 | 38150 | 38150 | 38100 | 217 |
| 411 | 20230626 | 123000 | 51228733600 | 38100 | 38100 | 38150 | 38100 | 122 |
| 412 | 20230626 | 122900 | 51224085350 | 38100 | 38100 | 38150 | 38100 | 1553 |
| 413 | 20230626 | 122800 | 51164895600 | 38100 | 38100 | 38150 | 38100 | 85 |
| 414 | 20230626 | 122700 | 51161654150 | 38100 | 38100 | 38100 | 38050 | 1027 |
| 415 | 20230626 | 122600 | 51122529950 | 38050 | 38050 | 38100 | 38050 | 166 |
| 416 | 20230626 | 122500 | 51116213250 | 38050 | 38050 | 38100 | 38000 | 4465 |
| 417 | 20230626 | 122400 | 50946495550 | 38050 | 38050 | 38100 | 38050 | 1170 |
| 418 | 20230626 | 122300 | 50901974700 | 38100 | 38100 | 38100 | 38050 | 560 |
| 419 | 20230626 | 122200 | 50880645800 | 38050 | 38050 | 38100 | 38000 | 1696 |
| 420 | 20230626 | 122100 | 50816112100 | 38050 | 38100 | 38100 | 38050 | 1118 |
| 421 | 20230626 | 122000 | 50773562350 | 38100 | 38100 | 38100 | 38050 | 2323 |
| 422 | 20230626 | 121900 | 50685146300 | 38100 | 38100 | 38150 | 38050 | 2279 |
| 423 | 20230626 | 121800 | 50598329050 | 38100 | 38100 | 38150 | 38100 | 642 |
| 424 | 20230626 | 121700 | 50573868300 | 38150 | 38100 | 38150 | 38100 | 133 |
| 425 | 20230626 | 121600 | 50568797700 | 38100 | 38150 | 38150 | 38100 | 581 |
| 426 | 20230626 | 121500 | 50546636100 | 38100 | 38150 | 38150 | 38100 | 408 |
| 427 | 20230626 | 121400 | 50531079750 | 38150 | 38150 | 38150 | 38100 | 702 |
| 428 | 20230626 | 121300 | 50504331150 | 38100 | 38150 | 38150 | 38100 | 257 |
| 429 | 20230626 | 121200 | 50494538600 | 38100 | 38100 | 38150 | 38100 | 280 |
| 430 | 20230626 | 121100 | 50483868100 | 38100 | 38150 | 38150 | 38100 | 48 |
| 431 | 20230626 | 121000 | 50482039050 | 38100 | 38100 | 38150 | 38100 | 657 |
| 432 | 20230626 | 120900 | 50457003800 | 38150 | 38100 | 38150 | 38050 | 1337 |
| 433 | 20230626 | 120800 | 50406065000 | 38050 | 38050 | 38100 | 38050 | 1064 |
| 434 | 20230626 | 120700 | 50365578200 | 38100 | 38100 | 38150 | 38050 | 1805 |
| 435 | 20230626 | 120600 | 50296846250 | 38100 | 38100 | 38150 | 37800 | 19072 |
| 436 | 20230626 | 120500 | 49573159800 | 38100 | 38150 | 38150 | 38050 | 1132 |
| 437 | 20230626 | 120400 | 49530033200 | 38100 | 38150 | 38150 | 38100 | 114 |
| 438 | 20230626 | 120300 | 49525689500 | 38150 | 38100 | 38150 | 38100 | 388 |
| 439 | 20230626 | 120200 | 49510900950 | 38150 | 38100 | 38150 | 38100 | 258 |
| 440 | 20230626 | 120100 | 49501064700 | 38100 | 38100 | 38100 | 38100 | 452 |
| 441 | 20230626 | 120000 | 49483843500 | 38150 | 38100 | 38150 | 38100 | 927 |
| 442 | 20230626 | 115900 | 49448523850 | 38100 | 38100 | 38150 | 38000 | 2072 |
| 443 | 20230626 | 115800 | 49369593050 | 38050 | 38100 | 38150 | 37950 | 14353 |
| 444 | 20230626 | 115700 | 48824109300 | 38050 | 38150 | 38150 | 38050 | 1520 |
| 445 | 20230626 | 115600 | 48766198950 | 38100 | 38100 | 38150 | 38050 | 2847 |
| 446 | 20230626 | 115500 | 48657801850 | 38100 | 38150 | 38200 | 38050 | 6083 |
| 447 | 20230626 | 115400 | 48425996000 | 38150 | 38200 | 38200 | 38150 | 321 |
| 448 | 20230626 | 115300 | 48413748450 | 38150 | 38050 | 38200 | 38050 | 3758 |
| 449 | 20230626 | 115200 | 48270524000 | 38100 | 38100 | 38150 | 38000 | 11943 |
| 450 | 20230626 | 115100 | 47816210350 | 38100 | 38100 | 38150 | 38100 | 1242 |
| 451 | 20230626 | 115000 | 47768887400 | 38150 | 38100 | 38150 | 38100 | 857 |
| 452 | 20230626 | 114900 | 47736221300 | 38100 | 38150 | 38150 | 38100 | 1153 |
| 453 | 20230626 | 114800 | 47692283500 | 38150 | 38100 | 38200 | 38100 | 237 |
| 454 | 20230626 | 114700 | 47683243050 | 38100 | 38150 | 38250 | 38050 | 10128 |
| 455 | 20230626 | 114600 | 47296918750 | 38200 | 38200 | 38200 | 38150 | 557 |
| 456 | 20230626 | 114500 | 47275651400 | 38200 | 38200 | 38250 | 38150 | 1249 |
| 457 | 20230626 | 114400 | 47227947850 | 38250 | 38200 | 38250 | 38150 | 244 |
| 458 | 20230626 | 114300 | 47218627800 | 38200 | 38200 | 38250 | 38150 | 1292 |
| 459 | 20230626 | 114200 | 47169273850 | 38200 | 38300 | 38300 | 38200 | 1405 |
| 460 | 20230626 | 114100 | 47115521550 | 38300 | 38250 | 38300 | 38150 | 2387 |
| 461 | 20230626 | 114000 | 47024277600 | 38200 | 38200 | 38300 | 38200 | 1437 |
| 462 | 20230626 | 113900 | 46969325650 | 38200 | 38250 | 38250 | 38000 | 11472 |
| 463 | 20230626 | 113800 | 46532238150 | 38250 | 38250 | 38250 | 38150 | 2913 |
| 464 | 20230626 | 113700 | 46421050900 | 38200 | 38200 | 38250 | 38200 | 608 |
| 465 | 20230626 | 113600 | 46397823400 | 38200 | 38200 | 38200 | 38150 | 657 |
| 466 | 20230626 | 113500 | 46372728850 | 38200 | 38250 | 38250 | 38150 | 1228 |
| 467 | 20230626 | 113400 | 46325811800 | 38200 | 38350 | 38350 | 38200 | 3428 |
| 468 | 20230626 | 113300 | 46194671000 | 38350 | 38300 | 38350 | 38250 | 941 |
| 469 | 20230626 | 113200 | 46158641800 | 38300 | 38300 | 38350 | 38300 | 285 |
| 470 | 20230626 | 113100 | 46147719200 | 38300 | 38350 | 38350 | 38300 | 1150 |
| 471 | 20230626 | 113000 | 46103616850 | 38350 | 38250 | 38350 | 38250 | 1850 |
| 472 | 20230626 | 112900 | 46032758400 | 38300 | 38300 | 38300 | 38250 | 335 |
| 473 | 20230626 | 112800 | 46019933150 | 38250 | 38300 | 38300 | 38250 | 971 |
| 474 | 20230626 | 112700 | 45982757150 | 38300 | 38250 | 38300 | 38200 | 730 |
| 475 | 20230626 | 112600 | 45954827150 | 38300 | 38250 | 38300 | 38200 | 3078 |
| 476 | 20230626 | 112500 | 45837105150 | 38200 | 38250 | 38250 | 38200 | 1413 |
| 477 | 20230626 | 112400 | 45783058950 | 38250 | 38250 | 38250 | 38200 | 433 |
| 478 | 20230626 | 112300 | 45766497750 | 38250 | 38200 | 38250 | 38200 | 217 |
| 479 | 20230626 | 112200 | 45758205650 | 38250 | 38200 | 38250 | 38200 | 497 |
| 480 | 20230626 | 112100 | 45739220100 | 38200 | 38200 | 38200 | 38150 | 1157 |
| 481 | 20230626 | 112000 | 45695023700 | 38200 | 38150 | 38200 | 38150 | 1179 |
| 482 | 20230626 | 111900 | 45649994050 | 38150 | 38150 | 38150 | 38100 | 1267 |
| 483 | 20230626 | 111800 | 45601663600 | 38100 | 38200 | 38200 | 38100 | 813 |
| 484 | 20230626 | 111700 | 45570643500 | 38150 | 38200 | 38200 | 38100 | 5586 |
| 485 | 20230626 | 111600 | 45357542500 | 38150 | 38150 | 38200 | 38150 | 1305 |
| 486 | 20230626 | 111500 | 45307739700 | 38150 | 38200 | 38200 | 38150 | 1459 |
| 487 | 20230626 | 111400 | 45252035950 | 38200 | 38200 | 38250 | 38150 | 1735 |
| 488 | 20230626 | 111300 | 45185760450 | 38200 | 38250 | 38250 | 38200 | 753 |
| 489 | 20230626 | 111200 | 45156970150 | 38300 | 38150 | 38300 | 38150 | 4989 |
| 490 | 20230626 | 111100 | 44966357450 | 38200 | 38200 | 38200 | 38150 | 1152 |
| 491 | 20230626 | 111000 | 44922403550 | 38200 | 38200 | 38200 | 38150 | 1216 |
| 492 | 20230626 | 110900 | 44875990900 | 38200 | 38200 | 38250 | 38150 | 3489 |
| 493 | 20230626 | 110800 | 44742716300 | 38200 | 38200 | 38250 | 38200 | 803 |
| 494 | 20230626 | 110700 | 44712035900 | 38200 | 38250 | 38250 | 38200 | 1198 |
| 495 | 20230626 | 110600 | 44666257500 | 38200 | 38250 | 38300 | 38200 | 1440 |
| 496 | 20230626 | 110500 | 44611209700 | 38250 | 38250 | 38300 | 38250 | 947 |
| 497 | 20230626 | 110400 | 44574977800 | 38250 | 38250 | 38300 | 38200 | 1215 |
| 498 | 20230626 | 110300 | 44528481200 | 38250 | 38200 | 38300 | 38200 | 1129 |
| 499 | 20230626 | 110200 | 44485296250 | 38250 | 38250 | 38250 | 38200 | 3577 |
| 500 | 20230626 | 110100 | 44348617950 | 38250 | 38200 | 38250 | 38200 | 773 |
| 501 | 20230626 | 110000 | 44319065800 | 38250 | 38250 | 38250 | 38200 | 1463 |
| 502 | 20230626 | 105900 | 44263145250 | 38250 | 38250 | 38300 | 38200 | 996 |
| 503 | 20230626 | 105800 | 44225040500 | 38250 | 38200 | 38300 | 38200 | 1800 |
| 504 | 20230626 | 105700 | 44156172000 | 38200 | 38250 | 38250 | 38200 | 1456 |
| 505 | 20230626 | 105600 | 44100532950 | 38250 | 38150 | 38250 | 38150 | 4096 |
| 506 | 20230626 | 105500 | 43944045750 | 38150 | 38150 | 38200 | 38100 | 1521 |
| 507 | 20230626 | 105400 | 43886022100 | 38150 | 38250 | 38250 | 38150 | 4965 |
| 508 | 20230626 | 105300 | 43696495600 | 38200 | 38250 | 38250 | 38200 | 923 |
| 509 | 20230626 | 105200 | 43661233550 | 38200 | 38250 | 38250 | 38150 | 1187 |
| 510 | 20230626 | 105100 | 43615895750 | 38200 | 38200 | 38200 | 38150 | 1299 |
| 511 | 20230626 | 105000 | 43566276750 | 38150 | 38300 | 38300 | 38150 | 6862 |
| 512 | 20230626 | 104900 | 43303899500 | 38250 | 38250 | 38350 | 38250 | 4569 |
| 513 | 20230626 | 104800 | 43128963400 | 38250 | 38300 | 38300 | 38250 | 2414 |
| 514 | 20230626 | 104700 | 43036575300 | 38250 | 38300 | 38300 | 38250 | 2315 |
| 515 | 20230626 | 104600 | 42947931050 | 38300 | 38250 | 38350 | 38250 | 4221 |
| 516 | 20230626 | 104500 | 42786285450 | 38300 | 38400 | 38450 | 38250 | 5888 |
| 517 | 20230626 | 104400 | 42560503350 | 38400 | 38500 | 38550 | 38400 | 5776 |
| 518 | 20230626 | 104300 | 42338302300 | 38500 | 38500 | 38550 | 38450 | 1988 |
| 519 | 20230626 | 104200 | 42261761200 | 38500 | 38500 | 38550 | 38450 | 4138 |
| 520 | 20230626 | 104100 | 42102452200 | 38550 | 38500 | 38550 | 38450 | 4638 |
| 521 | 20230626 | 104000 | 41923835000 | 38550 | 38450 | 38550 | 38450 | 12996 |
| 522 | 20230626 | 103900 | 41423335850 | 38450 | 38400 | 38500 | 38400 | 8083 |
| 523 | 20230626 | 103800 | 41112546350 | 38400 | 38400 | 38450 | 38400 | 2173 |
| 524 | 20230626 | 103700 | 41029068750 | 38450 | 38400 | 38450 | 38400 | 5159 |
| 525 | 20230626 | 103600 | 40830799450 | 38400 | 38400 | 38450 | 38350 | 3817 |
| 526 | 20230626 | 103500 | 40684217650 | 38400 | 38450 | 38500 | 38400 | 7974 |
| 527 | 20230626 | 103400 | 40377715400 | 38450 | 38350 | 38500 | 38350 | 13953 |
| 528 | 20230626 | 103300 | 39841622950 | 38400 | 38350 | 38400 | 38350 | 6029 |
| 529 | 20230626 | 103200 | 39610263150 | 38350 | 38350 | 38400 | 38350 | 3347 |
| 530 | 20230626 | 103100 | 39481821900 | 38350 | 38300 | 38350 | 38250 | 1407 |
| 531 | 20230626 | 103000 | 39427922750 | 38300 | 38250 | 38300 | 38250 | 2015 |
| 532 | 20230626 | 102900 | 39350846150 | 38250 | 38200 | 38250 | 38200 | 3663 |
| 533 | 20230626 | 102800 | 39210811250 | 38250 | 38250 | 38300 | 38200 | 2067 |
| 534 | 20230626 | 102700 | 39131737500 | 38300 | 38350 | 38400 | 38200 | 13706 |
| 535 | 20230626 | 102600 | 38606438650 | 38350 | 38250 | 38400 | 38250 | 10923 |
| 536 | 20230626 | 102500 | 38187521000 | 38300 | 38250 | 38300 | 38200 | 3053 |
| 537 | 20230626 | 102400 | 38070752000 | 38200 | 38150 | 38250 | 38100 | 5261 |
| 538 | 20230626 | 102300 | 37869980150 | 38100 | 38100 | 38100 | 38050 | 3231 |
| 539 | 20230626 | 102200 | 37746911550 | 38050 | 38050 | 38100 | 38050 | 678 |
| 540 | 20230626 | 102100 | 37721098550 | 38100 | 38050 | 38100 | 38000 | 2295 |
| 541 | 20230626 | 102000 | 37633768750 | 38050 | 38050 | 38050 | 38000 | 994 |
| 542 | 20230626 | 101900 | 37595988900 | 38050 | 38000 | 38050 | 37950 | 3286 |
| 543 | 20230626 | 101800 | 37471110200 | 38050 | 38000 | 38050 | 37950 | 3081 |
| 544 | 20230626 | 101700 | 37354007750 | 38050 | 38000 | 38050 | 37950 | 9422 |
| 545 | 20230626 | 101600 | 36995962500 | 38000 | 38050 | 38100 | 38000 | 3782 |
| 546 | 20230626 | 101500 | 36852075450 | 38050 | 38050 | 38050 | 38000 | 1619 |
| 547 | 20230626 | 101400 | 36790489900 | 38050 | 38100 | 38100 | 38050 | 4793 |
| 548 | 20230626 | 101300 | 36608031750 | 38100 | 38100 | 38100 | 38050 | 4342 |
| 549 | 20230626 | 101200 | 36442771800 | 38100 | 38100 | 38150 | 38050 | 4061 |
| 550 | 20230626 | 101100 | 36288102350 | 38100 | 38100 | 38100 | 38050 | 3103 |
| 551 | 20230626 | 101000 | 36169943750 | 38100 | 38150 | 38150 | 38000 | 10918 |
| 552 | 20230626 | 100900 | 35754213350 | 38100 | 38150 | 38200 | 38100 | 7861 |
| 553 | 20230626 | 100800 | 35454368450 | 38150 | 38200 | 38250 | 38150 | 4820 |
| 554 | 20230626 | 100700 | 35270457400 | 38200 | 38100 | 38200 | 38100 | 4880 |
| 555 | 20230626 | 100600 | 35084294600 | 38100 | 38050 | 38100 | 38000 | 20531 |
| 556 | 20230626 | 100500 | 34303743350 | 38050 | 38150 | 38150 | 37900 | 31206 |
| 557 | 20230626 | 100400 | 33117498250 | 38150 | 38200 | 38250 | 38100 | 12849 |
| 558 | 20230626 | 100300 | 32627263150 | 38200 | 38200 | 38250 | 38200 | 1058 |
| 559 | 20230626 | 100200 | 32586810200 | 38200 | 38350 | 38350 | 38200 | 5120 |
| 560 | 20230626 | 100100 | 32390869450 | 38400 | 38350 | 38450 | 38350 | 8775 |
| 561 | 20230626 | 100000 | 32054129600 | 38350 | 38300 | 38350 | 38250 | 2325 |
| 562 | 20230626 | 095900 | 31965097700 | 38250 | 38200 | 38300 | 38100 | 5042 |
| 563 | 20230626 | 095800 | 31772560400 | 38150 | 38250 | 38300 | 38150 | 15285 |
| 564 | 20230626 | 095700 | 31188282650 | 38300 | 38300 | 38300 | 38250 | 1264 |
| 565 | 20230626 | 095600 | 31139883150 | 38300 | 38250 | 38300 | 38250 | 6960 |
| 566 | 20230626 | 095500 | 30873461950 | 38250 | 38250 | 38300 | 38250 | 2392 |
| 567 | 20230626 | 095400 | 30781932050 | 38250 | 38300 | 38350 | 38200 | 5998 |
| 568 | 20230626 | 095300 | 30552421650 | 38300 | 38300 | 38350 | 38250 | 5373 |
| 569 | 20230626 | 095200 | 30346697050 | 38300 | 38350 | 38400 | 38300 | 4462 |
| 570 | 20230626 | 095100 | 30175583100 | 38400 | 38350 | 38400 | 38350 | 1920 |
| 571 | 20230626 | 095000 | 30101923250 | 38350 | 38500 | 38500 | 38350 | 8379 |
| 572 | 20230626 | 094900 | 29780357800 | 38450 | 38600 | 38600 | 38350 | 15241 |
| 573 | 20230626 | 094800 | 29193920600 | 38550 | 38700 | 38750 | 38550 | 12016 |
| 574 | 20230626 | 094700 | 28729335550 | 38700 | 38650 | 38750 | 38600 | 17684 |
| 575 | 20230626 | 094600 | 28045148350 | 38650 | 38650 | 38650 | 38600 | 3542 |
| 576 | 20230626 | 094500 | 27908261150 | 38650 | 38600 | 38650 | 38550 | 8947 |
| 577 | 20230626 | 094400 | 27562614000 | 38600 | 38600 | 38600 | 38550 | 2309 |
| 578 | 20230626 | 094300 | 27473497250 | 38600 | 38450 | 38650 | 38450 | 32717 |
| 579 | 20230626 | 094200 | 26212272700 | 38500 | 38450 | 38500 | 38450 | 1545 |
| 580 | 20230626 | 094100 | 26152820800 | 38450 | 38400 | 38450 | 38400 | 7591 |
| 581 | 20230626 | 094000 | 25861137500 | 38400 | 38350 | 38450 | 38350 | 9886 |
| 582 | 20230626 | 093900 | 25481846500 | 38350 | 38450 | 38450 | 38350 | 4866 |
| 583 | 20230626 | 093800 | 25294993750 | 38450 | 38450 | 38500 | 38400 | 6372 |
| 584 | 20230626 | 093700 | 25049982800 | 38450 | 38400 | 38500 | 38400 | 10254 |
| 585 | 20230626 | 093600 | 24655613700 | 38400 | 38450 | 38450 | 38350 | 7613 |
| 586 | 20230626 | 093500 | 24363272250 | 38400 | 38450 | 38500 | 38400 | 7867 |
| 587 | 20230626 | 093400 | 24060820100 | 38450 | 38450 | 38500 | 38400 | 4931 |
| 588 | 20230626 | 093300 | 23871220200 | 38500 | 38400 | 38500 | 38400 | 5996 |
| 589 | 20230626 | 093200 | 23640682000 | 38350 | 38350 | 38450 | 38300 | 7168 |
| 590 | 20230626 | 093100 | 23365576150 | 38300 | 38350 | 38450 | 38300 | 11234 |
| 591 | 20230626 | 093000 | 22934574100 | 38350 | 38600 | 38650 | 38350 | 25465 |
| 592 | 20230626 | 092900 | 21953609800 | 38600 | 38550 | 38600 | 38500 | 16555 |
| 593 | 20230626 | 092800 | 21314700500 | 38550 | 38500 | 38600 | 38500 | 12104 |
| 594 | 20230626 | 092700 | 20848110800 | 38550 | 38500 | 38550 | 38450 | 11065 |
| 595 | 20230626 | 092600 | 20422064950 | 38500 | 38300 | 38500 | 38300 | 42454 |
| 596 | 20230626 | 092500 | 18791283450 | 38300 | 38350 | 38350 | 38250 | 6397 |
| 597 | 20230626 | 092400 | 18546238350 | 38350 | 38300 | 38350 | 38250 | 9048 |
| 598 | 20230626 | 092300 | 18199709300 | 38300 | 38300 | 38300 | 38250 | 6225 |
| 599 | 20230626 | 092200 | 17961353400 | 38300 | 38100 | 38350 | 38100 | 28147 |
| 600 | 20230626 | 092100 | 16885922650 | 38100 | 38150 | 38200 | 38100 | 7487 |
| 601 | 20230626 | 092000 | 16600446250 | 38150 | 38150 | 38200 | 38100 | 7911 |
| 602 | 20230626 | 091900 | 16298542950 | 38200 | 38150 | 38200 | 38100 | 6848 |
| 603 | 20230626 | 091800 | 16037221950 | 38150 | 38050 | 38200 | 38050 | 10453 |
| 604 | 20230626 | 091700 | 15638756200 | 38050 | 38300 | 38350 | 38050 | 9831 |
| 605 | 20230626 | 091600 | 15263217600 | 38300 | 38300 | 38400 | 38250 | 18164 |
| 606 | 20230626 | 091500 | 14566702050 | 38300 | 38300 | 38350 | 38250 | 12400 |
| 607 | 20230626 | 091400 | 14091556850 | 38300 | 38300 | 38350 | 38250 | 13157 |
| 608 | 20230626 | 091300 | 13587744650 | 38300 | 38250 | 38350 | 38200 | 21113 |
| 609 | 20230626 | 091200 | 12779618900 | 38250 | 38250 | 38300 | 38200 | 31869 |
| 610 | 20230626 | 091100 | 11559932700 | 38250 | 38250 | 38300 | 38150 | 23017 |
| 611 | 20230626 | 091000 | 10679573250 | 38200 | 38100 | 38300 | 38050 | 38493 |
| 612 | 20230626 | 090900 | 9210414600 | 38050 | 37950 | 38100 | 37900 | 23029 |
| 613 | 20230626 | 090800 | 8335813700 | 37950 | 38000 | 38000 | 37800 | 13958 |
| 614 | 20230626 | 090700 | 7806510500 | 37950 | 38050 | 38100 | 37950 | 24363 |
| 615 | 20230626 | 090600 | 6879445800 | 38100 | 37800 | 38100 | 37800 | 22860 |
| 616 | 20230626 | 090500 | 6011943900 | 37850 | 37700 | 37900 | 37700 | 25844 |
| 617 | 20230626 | 090400 | 5034402150 | 37700 | 37800 | 37800 | 37650 | 23035 |
| 618 | 20230626 | 090300 | 4165160150 | 37800 | 37800 | 37900 | 37700 | 22658 |
| 619 | 20230626 | 090200 | 3308280200 | 37800 | 37600 | 37800 | 37550 | 30594 |
| 620 | 20230626 | 090100 | 2156418900 | 37550 | 37350 | 37600 | 37250 | 27201 |
| 621 | 20230626 | 090000 | 1137819150 | 37350 | 37150 | 37350 | 37100 | 29818 |