32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 185200 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 4588 |
| 3 | 20230628 | 185100 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 4 | 20230628 | 185000 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 5 | 20230628 | 184900 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 6 | 20230628 | 184800 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 7 | 20230628 | 184700 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 8 | 20230628 | 184600 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 9 | 20230628 | 184500 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 10 | 20230628 | 184400 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 11 | 20230628 | 184300 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 12 | 20230628 | 184200 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 13 | 20230628 | 184100 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 14 | 20230628 | 184000 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 15 | 20230628 | 183900 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 16 | 20230628 | 183800 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 17 | 20230628 | 183700 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 18 | 20230628 | 183600 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 19 | 20230628 | 183500 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 20 | 20230628 | 183400 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 21 | 20230628 | 183300 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 22 | 20230628 | 183200 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 23 | 20230628 | 183100 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 24 | 20230628 | 183000 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 25 | 20230628 | 182900 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 26 | 20230628 | 182800 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 27 | 20230628 | 182700 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 28 | 20230628 | 182600 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 29 | 20230628 | 182500 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 30 | 20230628 | 182400 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 31 | 20230628 | 182300 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 32 | 20230628 | 182200 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 4588 |
| 33 | 20230628 | 182100 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 34 | 20230628 | 182000 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 35 | 20230628 | 181900 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 36 | 20230628 | 181800 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 37 | 20230628 | 181700 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 38 | 20230628 | 181600 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 39 | 20230628 | 181500 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 40 | 20230628 | 181400 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 41 | 20230628 | 181300 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 42 | 20230628 | 181200 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 43 | 20230628 | 181100 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 44 | 20230628 | 181000 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 45 | 20230628 | 180900 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 46 | 20230628 | 180800 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 47 | 20230628 | 180700 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 48 | 20230628 | 180600 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 49 | 20230628 | 180500 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 50 | 20230628 | 180400 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 51 | 20230628 | 180300 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 52 | 20230628 | 180200 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 53 | 20230628 | 180100 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 54 | 20230628 | 180000 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 55 | 20230628 | 175900 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 56 | 20230628 | 175800 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 57 | 20230628 | 175700 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 58 | 20230628 | 175600 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 59 | 20230628 | 175500 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 60 | 20230628 | 175400 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 61 | 20230628 | 175300 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 62 | 20230628 | 175200 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 4588 |
| 63 | 20230628 | 175100 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 64 | 20230628 | 175000 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 65 | 20230628 | 174900 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 66 | 20230628 | 174800 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 67 | 20230628 | 174700 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 68 | 20230628 | 174600 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 69 | 20230628 | 174500 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 70 | 20230628 | 174400 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 71 | 20230628 | 174300 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 72 | 20230628 | 174200 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 73 | 20230628 | 174100 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 74 | 20230628 | 174000 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 75 | 20230628 | 173900 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 76 | 20230628 | 173800 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 77 | 20230628 | 173700 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 78 | 20230628 | 173600 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 79 | 20230628 | 173500 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 80 | 20230628 | 173400 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 81 | 20230628 | 173300 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 82 | 20230628 | 173200 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 83 | 20230628 | 173100 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 84 | 20230628 | 173000 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 85 | 20230628 | 172900 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 86 | 20230628 | 172800 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 87 | 20230628 | 172700 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 88 | 20230628 | 172600 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 89 | 20230628 | 172500 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 90 | 20230628 | 172400 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 91 | 20230628 | 172300 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 92 | 20230628 | 172200 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 4588 |
| 93 | 20230628 | 172100 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 94 | 20230628 | 172000 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 95 | 20230628 | 171900 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 96 | 20230628 | 171800 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 97 | 20230628 | 171700 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 98 | 20230628 | 171600 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 99 | 20230628 | 171500 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 100 | 20230628 | 171400 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 101 | 20230628 | 171300 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 102 | 20230628 | 171200 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 103 | 20230628 | 171100 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 104 | 20230628 | 171000 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 105 | 20230628 | 170900 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 106 | 20230628 | 170800 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 107 | 20230628 | 170700 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 108 | 20230628 | 170600 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 109 | 20230628 | 170500 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 110 | 20230628 | 170400 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 111 | 20230628 | 170300 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 112 | 20230628 | 170200 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 113 | 20230628 | 170100 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 114 | 20230628 | 170000 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 115 | 20230628 | 165900 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 116 | 20230628 | 165800 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 117 | 20230628 | 165700 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 118 | 20230628 | 165600 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 119 | 20230628 | 165500 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 120 | 20230628 | 165400 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 121 | 20230628 | 165300 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 122 | 20230628 | 165200 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 4588 |
| 123 | 20230628 | 165100 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 124 | 20230628 | 165000 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 125 | 20230628 | 164900 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 126 | 20230628 | 164800 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 127 | 20230628 | 164700 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 128 | 20230628 | 164600 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 129 | 20230628 | 164500 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 130 | 20230628 | 164400 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 131 | 20230628 | 164300 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 132 | 20230628 | 164200 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 133 | 20230628 | 164100 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 134 | 20230628 | 164000 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 135 | 20230628 | 163900 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 136 | 20230628 | 163800 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 137 | 20230628 | 163700 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 138 | 20230628 | 163600 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 139 | 20230628 | 163500 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 140 | 20230628 | 163400 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 141 | 20230628 | 163300 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 142 | 20230628 | 163200 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 143 | 20230628 | 163100 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 144 | 20230628 | 163000 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 145 | 20230628 | 162900 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 146 | 20230628 | 162800 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 147 | 20230628 | 162700 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 148 | 20230628 | 162600 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 149 | 20230628 | 162500 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 150 | 20230628 | 162400 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 151 | 20230628 | 162300 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 152 | 20230628 | 162200 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 4588 |
| 153 | 20230628 | 162100 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 154 | 20230628 | 162000 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 155 | 20230628 | 161900 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 156 | 20230628 | 161800 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 157 | 20230628 | 161700 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 158 | 20230628 | 161600 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 159 | 20230628 | 161500 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 160 | 20230628 | 161400 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 161 | 20230628 | 161300 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 162 | 20230628 | 161200 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 163 | 20230628 | 161100 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 164 | 20230628 | 161000 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 165 | 20230628 | 160900 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 166 | 20230628 | 160800 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 167 | 20230628 | 160700 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 168 | 20230628 | 160600 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 169 | 20230628 | 160500 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 170 | 20230628 | 160400 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 171 | 20230628 | 160300 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 172 | 20230628 | 160200 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 173 | 20230628 | 160100 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 174 | 20230628 | 160000 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 175 | 20230628 | 155900 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 176 | 20230628 | 155800 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 177 | 20230628 | 155700 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 178 | 20230628 | 155600 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 179 | 20230628 | 155500 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 180 | 20230628 | 155400 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 181 | 20230628 | 155300 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 182 | 20230628 | 155200 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 4588 |
| 183 | 20230628 | 155100 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 184 | 20230628 | 155000 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 185 | 20230628 | 154900 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 186 | 20230628 | 154800 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 187 | 20230628 | 154700 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 188 | 20230628 | 154600 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 189 | 20230628 | 154500 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 190 | 20230628 | 154400 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 191 | 20230628 | 154300 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 192 | 20230628 | 154200 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 193 | 20230628 | 154100 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 194 | 20230628 | 154000 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 195 | 20230628 | 153900 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 196 | 20230628 | 153800 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 197 | 20230628 | 153700 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 198 | 20230628 | 153600 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 199 | 20230628 | 153500 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 200 | 20230628 | 153400 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 201 | 20230628 | 153300 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 202 | 20230628 | 153200 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 203 | 20230628 | 153100 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 204 | 20230628 | 153000 | 6495470350 | 22400 | 22400 | 22400 | 22400 | 4588 |
| 205 | 20230628 | 152900 | 6392699150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 206 | 20230628 | 152800 | 6392699150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 207 | 20230628 | 152700 | 6392699150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 208 | 20230628 | 152600 | 6392699150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 209 | 20230628 | 152500 | 6392699150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 210 | 20230628 | 152400 | 6392699150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 211 | 20230628 | 152300 | 6392699150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 212 | 20230628 | 152200 | 6392699150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 213 | 20230628 | 152100 | 6392699150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 214 | 20230628 | 152000 | 6392699150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 215 | 20230628 | 151900 | 6392699150 | 22400 | 22450 | 22500 | 22400 | 2613 |
| 216 | 20230628 | 151800 | 6334048550 | 22400 | 22450 | 22450 | 22400 | 445 |
| 217 | 20230628 | 151700 | 6324068850 | 22450 | 22450 | 22450 | 22400 | 633 |
| 218 | 20230628 | 151600 | 6309888900 | 22450 | 22450 | 22450 | 22400 | 772 |
| 219 | 20230628 | 151500 | 6292573200 | 22450 | 22400 | 22450 | 22400 | 892 |
| 220 | 20230628 | 151400 | 6272581400 | 22400 | 22400 | 22400 | 22350 | 66 |
| 221 | 20230628 | 151300 | 6271103100 | 22400 | 22450 | 22450 | 22400 | 485 |
| 222 | 20230628 | 151200 | 6260238700 | 22450 | 22350 | 22450 | 22350 | 1827 |
| 223 | 20230628 | 151100 | 6219310800 | 22400 | 22350 | 22400 | 22350 | 339 |
| 224 | 20230628 | 151000 | 6211720900 | 22400 | 22400 | 22400 | 22300 | 1574 |
| 225 | 20230628 | 150900 | 6176544450 | 22350 | 22350 | 22350 | 22350 | 200 |
| 226 | 20230628 | 150800 | 6172074450 | 22400 | 22400 | 22400 | 22400 | 18 |
| 227 | 20230628 | 150700 | 6171671250 | 22400 | 22350 | 22400 | 22350 | 516 |
| 228 | 20230628 | 150600 | 6160138150 | 22400 | 22400 | 22400 | 22350 | 32 |
| 229 | 20230628 | 150500 | 6159421600 | 22450 | 22450 | 22450 | 22350 | 489 |
| 230 | 20230628 | 150400 | 6148468550 | 22450 | 22450 | 22450 | 22400 | 40 |
| 231 | 20230628 | 150300 | 6147571250 | 22400 | 22450 | 22500 | 22400 | 1230 |
| 232 | 20230628 | 150200 | 6120017650 | 22500 | 22450 | 22500 | 22400 | 488 |
| 233 | 20230628 | 150100 | 6109062250 | 22450 | 22450 | 22450 | 22400 | 461 |
| 234 | 20230628 | 150000 | 6098717800 | 22450 | 22450 | 22450 | 22400 | 365 |
| 235 | 20230628 | 145900 | 6090526750 | 22500 | 22400 | 22500 | 22400 | 1171 |
| 236 | 20230628 | 145800 | 6064248350 | 22400 | 22400 | 22400 | 22400 | 289 |
| 237 | 20230628 | 145700 | 6057774750 | 22450 | 22350 | 22450 | 22350 | 304 |
| 238 | 20230628 | 145600 | 6050967200 | 22400 | 22350 | 22400 | 22350 | 458 |
| 239 | 20230628 | 145500 | 6040711500 | 22350 | 22400 | 22400 | 22350 | 570 |
| 240 | 20230628 | 145400 | 6027971700 | 22350 | 22400 | 22400 | 22350 | 458 |
| 241 | 20230628 | 145300 | 6017716700 | 22350 | 22400 | 22400 | 22300 | 185 |
| 242 | 20230628 | 145200 | 6013584200 | 22300 | 22400 | 22450 | 22300 | 899 |
| 243 | 20230628 | 145100 | 5993506900 | 22400 | 22400 | 22450 | 22350 | 468 |
| 244 | 20230628 | 145000 | 5983033300 | 22400 | 22400 | 22450 | 22400 | 808 |
| 245 | 20230628 | 144900 | 5964930400 | 22400 | 22400 | 22400 | 22350 | 117 |
| 246 | 20230628 | 144800 | 5962311800 | 22300 | 22350 | 22350 | 22300 | 972 |
| 247 | 20230628 | 144700 | 5940590250 | 22400 | 22400 | 22400 | 22400 | 158 |
| 248 | 20230628 | 144600 | 5937051050 | 22400 | 22400 | 22400 | 22400 | 74 |
| 249 | 20230628 | 144500 | 5935393450 | 22400 | 22400 | 22400 | 22400 | 36 |
| 250 | 20230628 | 144400 | 5934587050 | 22400 | 22400 | 22400 | 22400 | 136 |
| 251 | 20230628 | 144300 | 5931540650 | 22400 | 22350 | 22400 | 22350 | 165 |
| 252 | 20230628 | 144200 | 5927847000 | 22400 | 22400 | 22400 | 22400 | 13 |
| 253 | 20230628 | 144100 | 5927555800 | 22400 | 22400 | 22450 | 22400 | 280 |
| 254 | 20230628 | 144000 | 5921283750 | 22350 | 22400 | 22400 | 22350 | 72 |
| 255 | 20230628 | 143900 | 5919671050 | 22400 | 22450 | 22450 | 22350 | 148 |
| 256 | 20230628 | 143800 | 5916352250 | 22450 | 22350 | 22450 | 22350 | 507 |
| 257 | 20230628 | 143700 | 5904995150 | 22400 | 22400 | 22400 | 22400 | 623 |
| 258 | 20230628 | 143600 | 5891039950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 259 | 20230628 | 143500 | 5891039950 | 22400 | 22400 | 22400 | 22400 | 362 |
| 260 | 20230628 | 143400 | 5882931150 | 22400 | 22400 | 22400 | 22400 | 2 |
| 261 | 20230628 | 143300 | 5882886350 | 22400 | 22450 | 22450 | 22350 | 140 |
| 262 | 20230628 | 143200 | 5879751650 | 22400 | 22400 | 22450 | 22350 | 614 |
| 263 | 20230628 | 143100 | 5866000850 | 22450 | 22450 | 22450 | 22450 | 99 |
| 264 | 20230628 | 143000 | 5863778300 | 22450 | 22450 | 22450 | 22450 | 28 |
| 265 | 20230628 | 142900 | 5863149700 | 22450 | 22450 | 22450 | 22450 | 24 |
| 266 | 20230628 | 142800 | 5862610900 | 22450 | 22450 | 22450 | 22450 | 35 |
| 267 | 20230628 | 142700 | 5861825150 | 22450 | 22400 | 22450 | 22400 | 301 |
| 268 | 20230628 | 142600 | 5855075650 | 22450 | 22450 | 22450 | 22450 | 113 |
| 269 | 20230628 | 142500 | 5852538800 | 22450 | 22450 | 22450 | 22400 | 196 |
| 270 | 20230628 | 142400 | 5848139750 | 22450 | 22450 | 22450 | 22400 | 26 |
| 271 | 20230628 | 142300 | 5847557150 | 22400 | 22450 | 22450 | 22400 | 734 |
| 272 | 20230628 | 142200 | 5831115050 | 22500 | 22450 | 22500 | 22450 | 92 |
| 273 | 20230628 | 142100 | 5829049600 | 22450 | 22350 | 22500 | 22350 | 1167 |
| 274 | 20230628 | 142000 | 5802868600 | 22350 | 22350 | 22350 | 22350 | 110 |
| 275 | 20230628 | 141900 | 5800410100 | 22350 | 22350 | 22350 | 22350 | 19 |
| 276 | 20230628 | 141800 | 5799985450 | 22350 | 22300 | 22350 | 22300 | 25 |
| 277 | 20230628 | 141700 | 5799426950 | 22350 | 22300 | 22350 | 22300 | 120 |
| 278 | 20230628 | 141600 | 5796749950 | 22350 | 22350 | 22350 | 22350 | 224 |
| 279 | 20230628 | 141500 | 5791743550 | 22400 | 22350 | 22400 | 22300 | 182 |
| 280 | 20230628 | 141400 | 5787668000 | 22350 | 22400 | 22400 | 22350 | 166 |
| 281 | 20230628 | 141300 | 5783954900 | 22400 | 22350 | 22400 | 22350 | 413 |
| 282 | 20230628 | 141200 | 5774723350 | 22400 | 22400 | 22400 | 22400 | 20 |
| 283 | 20230628 | 141100 | 5774275350 | 22400 | 22450 | 22450 | 22400 | 388 |
| 284 | 20230628 | 141000 | 5765583600 | 22450 | 22450 | 22450 | 22400 | 25 |
| 285 | 20230628 | 140900 | 5765022600 | 22450 | 22450 | 22450 | 22450 | 202 |
| 286 | 20230628 | 140800 | 5760487700 | 22450 | 22450 | 22450 | 22450 | 307 |
| 287 | 20230628 | 140700 | 5753595550 | 22400 | 22400 | 22450 | 22400 | 124 |
| 288 | 20230628 | 140600 | 5750812750 | 22400 | 22450 | 22450 | 22400 | 284 |
| 289 | 20230628 | 140500 | 5744440750 | 22400 | 22350 | 22400 | 22350 | 112 |
| 290 | 20230628 | 140400 | 5741932350 | 22350 | 22400 | 22400 | 22350 | 121 |
| 291 | 20230628 | 140300 | 5739222800 | 22400 | 22400 | 22400 | 22400 | 104 |
| 292 | 20230628 | 140200 | 5736893200 | 22400 | 22350 | 22450 | 22250 | 478 |
| 293 | 20230628 | 140100 | 5726205150 | 22350 | 22400 | 22450 | 22250 | 640 |
| 294 | 20230628 | 140000 | 5711923900 | 22450 | 22450 | 22450 | 22300 | 374 |
| 295 | 20230628 | 135900 | 5703531350 | 22400 | 22350 | 22400 | 22300 | 535 |
| 296 | 20230628 | 135800 | 5691556000 | 22350 | 22300 | 22350 | 22300 | 397 |
| 297 | 20230628 | 135700 | 5682695100 | 22300 | 22300 | 22300 | 22300 | 105 |
| 298 | 20230628 | 135600 | 5680353600 | 22300 | 22300 | 22300 | 22300 | 240 |
| 299 | 20230628 | 135500 | 5675001600 | 22300 | 22250 | 22300 | 22250 | 108 |
| 300 | 20230628 | 135400 | 5672598550 | 22250 | 22250 | 22250 | 22250 | 211 |
| 301 | 20230628 | 135300 | 5667903800 | 22250 | 22100 | 22250 | 22100 | 5139 |
| 302 | 20230628 | 135200 | 5553920850 | 22150 | 22100 | 22150 | 22100 | 566 |
| 303 | 20230628 | 135100 | 5541391600 | 22150 | 22150 | 22150 | 22150 | 405 |
| 304 | 20230628 | 135000 | 5532420850 | 22150 | 22200 | 22200 | 22100 | 397 |
| 305 | 20230628 | 134900 | 5523636050 | 22150 | 22150 | 22150 | 22150 | 721 |
| 306 | 20230628 | 134800 | 5507665900 | 22150 | 22100 | 22150 | 22100 | 423 |
| 307 | 20230628 | 134700 | 5498312550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 308 | 20230628 | 134600 | 5498312550 | 22150 | 22100 | 22150 | 22100 | 25 |
| 309 | 20230628 | 134500 | 5497758850 | 22150 | 22100 | 22150 | 22100 | 417 |
| 310 | 20230628 | 134400 | 5488542950 | 22100 | 22100 | 22100 | 22100 | 2 |
| 311 | 20230628 | 134300 | 5488498750 | 22150 | 22150 | 22150 | 22150 | 105 |
| 312 | 20230628 | 134200 | 5486173000 | 22150 | 22100 | 22150 | 22100 | 183 |
| 313 | 20230628 | 134100 | 5482128650 | 22150 | 22100 | 22150 | 22100 | 33 |
| 314 | 20230628 | 134000 | 5481398550 | 22100 | 22100 | 22150 | 22050 | 462 |
| 315 | 20230628 | 133900 | 5471198250 | 22150 | 22150 | 22150 | 22100 | 61 |
| 316 | 20230628 | 133800 | 5469849100 | 22150 | 22100 | 22150 | 22050 | 553 |
| 317 | 20230628 | 133700 | 5457645900 | 22150 | 22100 | 22150 | 22050 | 379 |
| 318 | 20230628 | 133600 | 5449279600 | 22150 | 22150 | 22200 | 22050 | 944 |
| 319 | 20230628 | 133500 | 5428425450 | 22200 | 22150 | 22200 | 22150 | 84 |
| 320 | 20230628 | 133400 | 5426564750 | 22150 | 22200 | 22200 | 22150 | 171 |
| 321 | 20230628 | 133300 | 5422776600 | 22200 | 22150 | 22200 | 22150 | 82 |
| 322 | 20230628 | 133200 | 5420960000 | 22150 | 22100 | 22150 | 22100 | 45 |
| 323 | 20230628 | 133100 | 5419963900 | 22150 | 22150 | 22150 | 22050 | 72 |
| 324 | 20230628 | 133000 | 5418371600 | 22150 | 22100 | 22150 | 22050 | 228 |
| 325 | 20230628 | 132900 | 5413330250 | 22150 | 22050 | 22150 | 22050 | 114 |
| 326 | 20230628 | 132800 | 5410809700 | 22050 | 22100 | 22150 | 22050 | 37 |
| 327 | 20230628 | 132700 | 5409992250 | 22100 | 22100 | 22100 | 22050 | 428 |
| 328 | 20230628 | 132600 | 5400537200 | 22100 | 21950 | 22100 | 21950 | 2262 |
| 329 | 20230628 | 132500 | 5350677400 | 21950 | 22200 | 22250 | 21900 | 15396 |
| 330 | 20230628 | 132400 | 5011436700 | 22300 | 22200 | 22300 | 22200 | 105 |
| 331 | 20230628 | 132300 | 5009098950 | 22200 | 22250 | 22250 | 22200 | 400 |
| 332 | 20230628 | 132200 | 5000209050 | 22300 | 22250 | 22300 | 22250 | 141 |
| 333 | 20230628 | 132100 | 4997070550 | 22250 | 22250 | 22250 | 22250 | 104 |
| 334 | 20230628 | 132000 | 4994756550 | 22250 | 22200 | 22250 | 22200 | 171 |
| 335 | 20230628 | 131900 | 4990960250 | 22200 | 22250 | 22250 | 22150 | 2357 |
| 336 | 20230628 | 131800 | 4938635250 | 22250 | 22300 | 22300 | 22250 | 1824 |
| 337 | 20230628 | 131700 | 4898047850 | 22300 | 22400 | 22400 | 22300 | 81 |
| 338 | 20230628 | 131600 | 4896241450 | 22300 | 22300 | 22300 | 22300 | 58 |
| 339 | 20230628 | 131500 | 4894948050 | 22400 | 22300 | 22400 | 22300 | 1007 |
| 340 | 20230628 | 131400 | 4872491850 | 22400 | 22400 | 22400 | 22400 | 1 |
| 341 | 20230628 | 131300 | 4872469450 | 22450 | 22450 | 22450 | 22450 | 0 |
| 342 | 20230628 | 131200 | 4872469450 | 22450 | 22350 | 22450 | 22300 | 1346 |
| 343 | 20230628 | 131100 | 4842408150 | 22350 | 22350 | 22350 | 22350 | 430 |
| 344 | 20230628 | 131000 | 4832797650 | 22400 | 22400 | 22400 | 22350 | 1813 |
| 345 | 20230628 | 130900 | 4792227300 | 22450 | 22450 | 22450 | 22400 | 1362 |
| 346 | 20230628 | 130800 | 4761686700 | 22450 | 22450 | 22500 | 22450 | 1213 |
| 347 | 20230628 | 130700 | 4734452550 | 22550 | 22550 | 22550 | 22450 | 12 |
| 348 | 20230628 | 130600 | 4734182950 | 22550 | 22550 | 22550 | 22550 | 2 |
| 349 | 20230628 | 130500 | 4734137850 | 22500 | 22500 | 22500 | 22500 | 436 |
| 350 | 20230628 | 130400 | 4724327850 | 22500 | 22500 | 22500 | 22500 | 0 |
| 351 | 20230628 | 130300 | 4724327850 | 22500 | 22500 | 22500 | 22500 | 500 |
| 352 | 20230628 | 130200 | 4713077850 | 22500 | 22500 | 22500 | 22500 | 4 |
| 353 | 20230628 | 130100 | 4712987850 | 22550 | 22550 | 22550 | 22500 | 25 |
| 354 | 20230628 | 130000 | 4712425250 | 22500 | 22550 | 22600 | 22500 | 46 |
| 355 | 20230628 | 125900 | 4711388750 | 22600 | 22600 | 22600 | 22500 | 2963 |
| 356 | 20230628 | 125800 | 4644706700 | 22600 | 22550 | 22600 | 22550 | 692 |
| 357 | 20230628 | 125700 | 4629102050 | 22550 | 22550 | 22550 | 22550 | 40 |
| 358 | 20230628 | 125600 | 4628200050 | 22550 | 22550 | 22550 | 22550 | 769 |
| 359 | 20230628 | 125500 | 4610859100 | 22550 | 22550 | 22550 | 22550 | 115 |
| 360 | 20230628 | 125400 | 4608265850 | 22500 | 22550 | 22550 | 22500 | 1380 |
| 361 | 20230628 | 125300 | 4577179650 | 22600 | 22600 | 22600 | 22600 | 19 |
| 362 | 20230628 | 125200 | 4576750250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 363 | 20230628 | 125100 | 4576750250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 364 | 20230628 | 125000 | 4576750250 | 22600 | 22600 | 22600 | 22600 | 42 |
| 365 | 20230628 | 124900 | 4575801050 | 22550 | 22550 | 22550 | 22550 | 11 |
| 366 | 20230628 | 124800 | 4575553000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 367 | 20230628 | 124700 | 4575553000 | 22550 | 22550 | 22550 | 22500 | 97 |
| 368 | 20230628 | 124600 | 4573365850 | 22500 | 22500 | 22500 | 22500 | 465 |
| 369 | 20230628 | 124500 | 4562903350 | 22500 | 22500 | 22500 | 22500 | 108 |
| 370 | 20230628 | 124400 | 4560473350 | 22550 | 22600 | 22600 | 22550 | 441 |
| 371 | 20230628 | 124300 | 4550522800 | 22550 | 22550 | 22550 | 22550 | 40 |
| 372 | 20230628 | 124200 | 4549620800 | 22550 | 22550 | 22550 | 22550 | 49 |
| 373 | 20230628 | 124100 | 4548515850 | 22550 | 22550 | 22550 | 22550 | 44 |
| 374 | 20230628 | 124000 | 4547523650 | 22550 | 22550 | 22550 | 22550 | 106 |
| 375 | 20230628 | 123900 | 4545133350 | 22500 | 22600 | 22600 | 22500 | 2551 |
| 376 | 20230628 | 123800 | 4487686600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 377 | 20230628 | 123700 | 4487686600 | 22550 | 22550 | 22550 | 22550 | 41 |
| 378 | 20230628 | 123600 | 4486762050 | 22550 | 22550 | 22550 | 22550 | 1198 |
| 379 | 20230628 | 123500 | 4459747150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 380 | 20230628 | 123400 | 4459747150 | 22500 | 22500 | 22500 | 22500 | 130 |
| 381 | 20230628 | 123300 | 4456822150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 382 | 20230628 | 123200 | 4456822150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 383 | 20230628 | 123100 | 4456822150 | 22600 | 22500 | 22600 | 22500 | 4 |
| 384 | 20230628 | 123000 | 4456732050 | 22600 | 22500 | 22600 | 22500 | 751 |
| 385 | 20230628 | 122900 | 4439834450 | 22500 | 22550 | 22550 | 22500 | 512 |
| 386 | 20230628 | 122800 | 4428296200 | 22550 | 22550 | 22550 | 22550 | 54 |
| 387 | 20230628 | 122700 | 4427078500 | 22550 | 22550 | 22550 | 22550 | 314 |
| 388 | 20230628 | 122600 | 4419997800 | 22600 | 22600 | 22600 | 22600 | 9 |
| 389 | 20230628 | 122500 | 4419794400 | 22550 | 22550 | 22550 | 22550 | 401 |
| 390 | 20230628 | 122400 | 4410751850 | 22550 | 22550 | 22650 | 22550 | 103 |
| 391 | 20230628 | 122300 | 4408424050 | 22650 | 22600 | 22650 | 22600 | 730 |
| 392 | 20230628 | 122200 | 4391925550 | 22600 | 22600 | 22600 | 22600 | 167 |
| 393 | 20230628 | 122100 | 4388151350 | 22600 | 22600 | 22600 | 22600 | 501 |
| 394 | 20230628 | 122000 | 4376828750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 395 | 20230628 | 121900 | 4376828750 | 22600 | 22600 | 22600 | 22600 | 29 |
| 396 | 20230628 | 121800 | 4376173350 | 22600 | 22600 | 22600 | 22600 | 604 |
| 397 | 20230628 | 121700 | 4362522950 | 22650 | 22650 | 22650 | 22650 | 300 |
| 398 | 20230628 | 121600 | 4355727950 | 22600 | 22550 | 22600 | 22550 | 756 |
| 399 | 20230628 | 121500 | 4338643600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 400 | 20230628 | 121400 | 4338643600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 401 | 20230628 | 121300 | 4338643600 | 22550 | 22550 | 22550 | 22550 | 54 |
| 402 | 20230628 | 121200 | 4337425900 | 22550 | 22550 | 22550 | 22550 | 400 |
| 403 | 20230628 | 121100 | 4328405900 | 22550 | 22550 | 22550 | 22550 | 100 |
| 404 | 20230628 | 121000 | 4326150900 | 22600 | 22550 | 22600 | 22550 | 11 |
| 405 | 20230628 | 120900 | 4325902800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 406 | 20230628 | 120800 | 4325902800 | 22600 | 22600 | 22600 | 22600 | 364 |
| 407 | 20230628 | 120700 | 4317676400 | 22600 | 22550 | 22600 | 22550 | 386 |
| 408 | 20230628 | 120600 | 4308953200 | 22550 | 22550 | 22550 | 22550 | 144 |
| 409 | 20230628 | 120500 | 4305706000 | 22550 | 22550 | 22600 | 22500 | 1654 |
| 410 | 20230628 | 120400 | 4268437850 | 22600 | 22550 | 22600 | 22550 | 138 |
| 411 | 20230628 | 120300 | 4265325700 | 22550 | 22550 | 22550 | 22550 | 13 |
| 412 | 20230628 | 120200 | 4265032550 | 22550 | 22550 | 22600 | 22550 | 467 |
| 413 | 20230628 | 120100 | 4254500000 | 22500 | 22500 | 22500 | 22500 | 55 |
| 414 | 20230628 | 120000 | 4253262500 | 22500 | 22500 | 22500 | 22500 | 187 |
| 415 | 20230628 | 115900 | 4249055000 | 22500 | 22500 | 22500 | 22500 | 1325 |
| 416 | 20230628 | 115800 | 4219242500 | 22500 | 22500 | 22550 | 22500 | 191 |
| 417 | 20230628 | 115700 | 4214942500 | 22500 | 22550 | 22550 | 22500 | 156 |
| 418 | 20230628 | 115600 | 4211427500 | 22500 | 22500 | 22500 | 22500 | 179 |
| 419 | 20230628 | 115500 | 4207400000 | 22550 | 22550 | 22550 | 22500 | 155 |
| 420 | 20230628 | 115400 | 4203908450 | 22500 | 22550 | 22550 | 22500 | 135 |
| 421 | 20230628 | 115300 | 4200867200 | 22550 | 22550 | 22600 | 22550 | 84 |
| 422 | 20230628 | 115200 | 4198972950 | 22550 | 22550 | 22550 | 22550 | 698 |
| 423 | 20230628 | 115100 | 4183233050 | 22550 | 22550 | 22550 | 22550 | 119 |
| 424 | 20230628 | 115000 | 4180549600 | 22550 | 22550 | 22600 | 22550 | 150 |
| 425 | 20230628 | 114900 | 4177167050 | 22550 | 22550 | 22550 | 22550 | 78 |
| 426 | 20230628 | 114800 | 4175408150 | 22650 | 22600 | 22650 | 22550 | 703 |
| 427 | 20230628 | 114700 | 4159536200 | 22550 | 22550 | 22600 | 22550 | 135 |
| 428 | 20230628 | 114600 | 4156491900 | 22600 | 22550 | 22600 | 22550 | 83 |
| 429 | 20230628 | 114500 | 4154619700 | 22550 | 22550 | 22550 | 22550 | 72 |
| 430 | 20230628 | 114400 | 4152996100 | 22550 | 22550 | 22550 | 22550 | 170 |
| 431 | 20230628 | 114300 | 4149162600 | 22550 | 22550 | 22550 | 22550 | 779 |
| 432 | 20230628 | 114200 | 4131596150 | 22550 | 22550 | 22550 | 22550 | 97 |
| 433 | 20230628 | 114100 | 4129408800 | 22550 | 22550 | 22600 | 22550 | 308 |
| 434 | 20230628 | 114000 | 4122455850 | 22550 | 22550 | 22550 | 22550 | 179 |
| 435 | 20230628 | 113900 | 4118419400 | 22600 | 22550 | 22600 | 22550 | 56 |
| 436 | 20230628 | 113800 | 4117156550 | 22550 | 22500 | 22600 | 22500 | 346 |
| 437 | 20230628 | 113700 | 4109355750 | 22550 | 22550 | 22550 | 22550 | 76 |
| 438 | 20230628 | 113600 | 4107641950 | 22550 | 22550 | 22600 | 22550 | 505 |
| 439 | 20230628 | 113500 | 4096252750 | 22550 | 22600 | 22600 | 22550 | 246 |
| 440 | 20230628 | 113400 | 4090700350 | 22600 | 22500 | 22600 | 22500 | 250 |
| 441 | 20230628 | 113300 | 4085068700 | 22500 | 22500 | 22500 | 22500 | 106 |
| 442 | 20230628 | 113200 | 4082683700 | 22500 | 22550 | 22550 | 22500 | 407 |
| 443 | 20230628 | 113100 | 4073519450 | 22550 | 22550 | 22550 | 22550 | 80 |
| 444 | 20230628 | 113000 | 4071715450 | 22550 | 22500 | 22550 | 22500 | 743 |
| 445 | 20230628 | 112900 | 4054994500 | 22550 | 22550 | 22600 | 22550 | 156 |
| 446 | 20230628 | 112800 | 4051476200 | 22600 | 22550 | 22600 | 22550 | 127 |
| 447 | 20230628 | 112700 | 4048612300 | 22550 | 22500 | 22600 | 22500 | 204 |
| 448 | 20230628 | 112600 | 4044012000 | 22650 | 22550 | 22650 | 22550 | 87 |
| 449 | 20230628 | 112500 | 4042049550 | 22550 | 22600 | 22600 | 22550 | 137 |
| 450 | 20230628 | 112400 | 4038959700 | 22600 | 22550 | 22600 | 22500 | 2202 |
| 451 | 20230628 | 112300 | 3989391500 | 22600 | 22550 | 22600 | 22550 | 147 |
| 452 | 20230628 | 112200 | 3986075850 | 22550 | 22550 | 22550 | 22550 | 43 |
| 453 | 20230628 | 112100 | 3985106200 | 22550 | 22600 | 22650 | 22550 | 637 |
| 454 | 20230628 | 112000 | 3970724450 | 22600 | 22600 | 22600 | 22600 | 413 |
| 455 | 20230628 | 111900 | 3961390650 | 22600 | 22650 | 22650 | 22600 | 71 |
| 456 | 20230628 | 111800 | 3959785600 | 22650 | 22650 | 22650 | 22650 | 378 |
| 457 | 20230628 | 111700 | 3951223900 | 22650 | 22650 | 22650 | 22600 | 272 |
| 458 | 20230628 | 111600 | 3945065350 | 22650 | 22650 | 22700 | 22650 | 1454 |
| 459 | 20230628 | 111500 | 3912122600 | 22650 | 22650 | 22650 | 22650 | 209 |
| 460 | 20230628 | 111400 | 3907388750 | 22650 | 22600 | 22650 | 22600 | 535 |
| 461 | 20230628 | 111300 | 3895279300 | 22650 | 22600 | 22650 | 22600 | 431 |
| 462 | 20230628 | 111200 | 3885533650 | 22600 | 22600 | 22600 | 22550 | 1245 |
| 463 | 20230628 | 111100 | 3857404450 | 22550 | 22500 | 22600 | 22500 | 778 |
| 464 | 20230628 | 111000 | 3839890600 | 22550 | 22550 | 22600 | 22550 | 279 |
| 465 | 20230628 | 110900 | 3833596400 | 22550 | 22650 | 22650 | 22550 | 755 |
| 466 | 20230628 | 110800 | 3816538050 | 22650 | 22600 | 22700 | 22600 | 2216 |
| 467 | 20230628 | 110700 | 3766271100 | 22650 | 22500 | 22650 | 22500 | 3769 |
| 468 | 20230628 | 110600 | 3680972550 | 22500 | 22500 | 22500 | 22450 | 270 |
| 469 | 20230628 | 110500 | 3674904000 | 22450 | 22500 | 22500 | 22450 | 222 |
| 470 | 20230628 | 110400 | 3669913900 | 22450 | 22500 | 22500 | 22450 | 415 |
| 471 | 20230628 | 110300 | 3660594250 | 22600 | 22500 | 22600 | 22450 | 836 |
| 472 | 20230628 | 110200 | 3641805650 | 22450 | 22500 | 22500 | 22450 | 94 |
| 473 | 20230628 | 110100 | 3639693250 | 22450 | 22500 | 22500 | 22450 | 1470 |
| 474 | 20230628 | 110000 | 3606628350 | 22500 | 22600 | 22600 | 22500 | 4250 |
| 475 | 20230628 | 105900 | 3510971250 | 22600 | 22600 | 22600 | 22550 | 86 |
| 476 | 20230628 | 105800 | 3509030850 | 22550 | 22550 | 22600 | 22550 | 277 |
| 477 | 20230628 | 105700 | 3502782900 | 22550 | 22550 | 22600 | 22550 | 294 |
| 478 | 20230628 | 105600 | 3496152250 | 22550 | 22600 | 22600 | 22550 | 260 |
| 479 | 20230628 | 105500 | 3490283650 | 22600 | 22550 | 22600 | 22550 | 273 |
| 480 | 20230628 | 105400 | 3484117400 | 22550 | 22550 | 22550 | 22550 | 182 |
| 481 | 20230628 | 105300 | 3480013300 | 22550 | 22600 | 22650 | 22550 | 1391 |
| 482 | 20230628 | 105200 | 3448624850 | 22550 | 22600 | 22600 | 22550 | 186 |
| 483 | 20230628 | 105100 | 3444430050 | 22550 | 22600 | 22600 | 22550 | 616 |
| 484 | 20230628 | 105000 | 3430510000 | 22650 | 22650 | 22700 | 22600 | 439 |
| 485 | 20230628 | 104900 | 3420584500 | 22600 | 22600 | 22650 | 22600 | 1272 |
| 486 | 20230628 | 104800 | 3391835950 | 22650 | 22650 | 22650 | 22650 | 602 |
| 487 | 20230628 | 104700 | 3378200650 | 22650 | 22650 | 22700 | 22650 | 89 |
| 488 | 20230628 | 104600 | 3376184750 | 22650 | 22700 | 22700 | 22650 | 720 |
| 489 | 20230628 | 104500 | 3359847750 | 22700 | 22750 | 22750 | 22700 | 209 |
| 490 | 20230628 | 104400 | 3355103350 | 22750 | 22750 | 22800 | 22750 | 1114 |
| 491 | 20230628 | 104300 | 3329720700 | 22750 | 22800 | 22850 | 22750 | 2000 |
| 492 | 20230628 | 104200 | 3284076250 | 22800 | 22750 | 22800 | 22700 | 1218 |
| 493 | 20230628 | 104100 | 3256376600 | 22750 | 22700 | 22750 | 22700 | 1037 |
| 494 | 20230628 | 104000 | 3232820050 | 22700 | 22800 | 22800 | 22700 | 4548 |
| 495 | 20230628 | 103900 | 3129159450 | 22800 | 22800 | 22850 | 22800 | 1552 |
| 496 | 20230628 | 103800 | 3093728050 | 22850 | 22900 | 22900 | 22800 | 5177 |
| 497 | 20230628 | 103700 | 2975354450 | 22900 | 22800 | 22900 | 22800 | 7512 |
| 498 | 20230628 | 103600 | 2803408650 | 22850 | 22800 | 22850 | 22750 | 2673 |
| 499 | 20230628 | 103500 | 2742455050 | 22800 | 22800 | 22800 | 22750 | 1092 |
| 500 | 20230628 | 103400 | 2717570050 | 22750 | 22700 | 22750 | 22700 | 1842 |
| 501 | 20230628 | 103300 | 2675672500 | 22650 | 22700 | 22750 | 22650 | 1293 |
| 502 | 20230628 | 103200 | 2646324650 | 22700 | 22650 | 22700 | 22650 | 260 |
| 503 | 20230628 | 103100 | 2640430600 | 22600 | 22600 | 22650 | 22600 | 128 |
| 504 | 20230628 | 103000 | 2637537750 | 22550 | 22750 | 22750 | 22550 | 3918 |
| 505 | 20230628 | 102900 | 2548950700 | 22750 | 22650 | 22750 | 22650 | 2504 |
| 506 | 20230628 | 102800 | 2492125600 | 22650 | 22650 | 22700 | 22600 | 1403 |
| 507 | 20230628 | 102700 | 2460365050 | 22600 | 22700 | 22700 | 22600 | 1028 |
| 508 | 20230628 | 102600 | 2437046600 | 22700 | 22700 | 22700 | 22600 | 550 |
| 509 | 20230628 | 102500 | 2424612300 | 22700 | 22650 | 22700 | 22600 | 1014 |
| 510 | 20230628 | 102400 | 2401648900 | 22650 | 22650 | 22650 | 22600 | 696 |
| 511 | 20230628 | 102300 | 2385911100 | 22650 | 22600 | 22650 | 22550 | 666 |
| 512 | 20230628 | 102200 | 2370864400 | 22600 | 22550 | 22600 | 22350 | 1842 |
| 513 | 20230628 | 102100 | 2329456800 | 22550 | 22500 | 22550 | 22500 | 154 |
| 514 | 20230628 | 102000 | 2325990950 | 22550 | 22450 | 22550 | 22400 | 1501 |
| 515 | 20230628 | 101900 | 2292234100 | 22450 | 22450 | 22500 | 22400 | 1232 |
| 516 | 20230628 | 101800 | 2264629950 | 22500 | 22500 | 22500 | 22450 | 173 |
| 517 | 20230628 | 101700 | 2260743000 | 22500 | 22500 | 22500 | 22450 | 636 |
| 518 | 20230628 | 101600 | 2246458550 | 22500 | 22500 | 22500 | 22450 | 134 |
| 519 | 20230628 | 101500 | 2243447000 | 22500 | 22500 | 22500 | 22450 | 427 |
| 520 | 20230628 | 101400 | 2233855300 | 22500 | 22500 | 22500 | 22450 | 1217 |
| 521 | 20230628 | 101300 | 2206527750 | 22500 | 22500 | 22550 | 22450 | 1265 |
| 522 | 20230628 | 101200 | 2178118550 | 22500 | 22450 | 22550 | 22450 | 724 |
| 523 | 20230628 | 101100 | 2161831650 | 22400 | 22450 | 22500 | 22400 | 1413 |
| 524 | 20230628 | 101000 | 2130152850 | 22500 | 22500 | 22500 | 22400 | 1228 |
| 525 | 20230628 | 100900 | 2102587350 | 22500 | 22550 | 22550 | 22500 | 1013 |
| 526 | 20230628 | 100800 | 2079791900 | 22550 | 22500 | 22550 | 22500 | 601 |
| 527 | 20230628 | 100700 | 2066255600 | 22550 | 22550 | 22550 | 22500 | 208 |
| 528 | 20230628 | 100600 | 2061575250 | 22550 | 22550 | 22600 | 22500 | 206 |
| 529 | 20230628 | 100500 | 2056936650 | 22550 | 22550 | 22600 | 22500 | 599 |
| 530 | 20230628 | 100400 | 2043452450 | 22550 | 22600 | 22600 | 22500 | 943 |
| 531 | 20230628 | 100300 | 2022192400 | 22600 | 22550 | 22600 | 22500 | 330 |
| 532 | 20230628 | 100200 | 2014755150 | 22500 | 22550 | 22600 | 22450 | 388 |
| 533 | 20230628 | 100100 | 2006031400 | 22600 | 22500 | 22600 | 22450 | 983 |
| 534 | 20230628 | 100000 | 1983900700 | 22500 | 22500 | 22550 | 22500 | 221 |
| 535 | 20230628 | 095900 | 1978923000 | 22550 | 22650 | 22650 | 22500 | 458 |
| 536 | 20230628 | 095800 | 1968615450 | 22600 | 22550 | 22600 | 22500 | 1140 |
| 537 | 20230628 | 095700 | 1942889250 | 22550 | 22450 | 22550 | 22450 | 632 |
| 538 | 20230628 | 095600 | 1928670950 | 22500 | 22500 | 22500 | 22450 | 206 |
| 539 | 20230628 | 095500 | 1924038950 | 22500 | 22500 | 22500 | 22450 | 367 |
| 540 | 20230628 | 095400 | 1915784600 | 22500 | 22400 | 22500 | 22400 | 1108 |
| 541 | 20230628 | 095300 | 1890898900 | 22400 | 22350 | 22450 | 22350 | 884 |
| 542 | 20230628 | 095200 | 1871112750 | 22350 | 22350 | 22400 | 22300 | 722 |
| 543 | 20230628 | 095100 | 1854977850 | 22350 | 22300 | 22400 | 22300 | 1035 |
| 544 | 20230628 | 095000 | 1831873050 | 22300 | 22350 | 22350 | 22300 | 786 |
| 545 | 20230628 | 094900 | 1814342700 | 22350 | 22350 | 22350 | 22300 | 532 |
| 546 | 20230628 | 094800 | 1802473400 | 22350 | 22400 | 22400 | 22350 | 608 |
| 547 | 20230628 | 094700 | 1788882800 | 22400 | 22300 | 22400 | 22300 | 734 |
| 548 | 20230628 | 094600 | 1772481600 | 22350 | 22300 | 22350 | 22300 | 81 |
| 549 | 20230628 | 094500 | 1770675200 | 22250 | 22350 | 22350 | 22250 | 759 |
| 550 | 20230628 | 094400 | 1753767600 | 22350 | 22400 | 22450 | 22300 | 746 |
| 551 | 20230628 | 094300 | 1737067100 | 22400 | 22300 | 22400 | 22300 | 283 |
| 552 | 20230628 | 094200 | 1730752750 | 22300 | 22350 | 22350 | 22300 | 931 |
| 553 | 20230628 | 094100 | 1709979050 | 22350 | 22300 | 22500 | 22300 | 655 |
| 554 | 20230628 | 094000 | 1695300200 | 22400 | 22350 | 22500 | 22300 | 363 |
| 555 | 20230628 | 093900 | 1687178550 | 22250 | 22350 | 22350 | 22250 | 193 |
| 556 | 20230628 | 093800 | 1682874500 | 22350 | 22250 | 22350 | 22250 | 350 |
| 557 | 20230628 | 093700 | 1675075050 | 22250 | 22250 | 22250 | 22200 | 427 |
| 558 | 20230628 | 093600 | 1665584600 | 22250 | 22400 | 22400 | 22250 | 736 |
| 559 | 20230628 | 093500 | 1649151550 | 22400 | 22400 | 22400 | 22350 | 717 |
| 560 | 20230628 | 093400 | 1633095700 | 22350 | 22500 | 22500 | 22350 | 1976 |
| 561 | 20230628 | 093300 | 1588840400 | 22450 | 22550 | 22650 | 22450 | 3385 |
| 562 | 20230628 | 093200 | 1512508800 | 22550 | 22750 | 22750 | 22550 | 2221 |
| 563 | 20230628 | 093100 | 1462283000 | 22750 | 22850 | 22900 | 22700 | 4262 |
| 564 | 20230628 | 093000 | 1364830000 | 22800 | 22700 | 22850 | 22650 | 5369 |
| 565 | 20230628 | 092900 | 1242604050 | 22700 | 22700 | 22700 | 22650 | 2273 |
| 566 | 20230628 | 092800 | 1191054250 | 22700 | 22700 | 22750 | 22600 | 2026 |
| 567 | 20230628 | 092700 | 1145078700 | 22700 | 22650 | 22700 | 22600 | 1959 |
| 568 | 20230628 | 092600 | 1100698350 | 22650 | 22600 | 22700 | 22550 | 1970 |
| 569 | 20230628 | 092500 | 1056096950 | 22650 | 22550 | 22650 | 22500 | 3127 |
| 570 | 20230628 | 092400 | 985530600 | 22550 | 22600 | 22650 | 22500 | 2636 |
| 571 | 20230628 | 092300 | 926059050 | 22650 | 22450 | 22650 | 22400 | 3269 |
| 572 | 20230628 | 092200 | 852431100 | 22400 | 22300 | 22400 | 22250 | 6003 |
| 573 | 20230628 | 092100 | 718230000 | 22300 | 22150 | 22300 | 22150 | 1415 |
| 574 | 20230628 | 092000 | 686756700 | 22150 | 22200 | 22200 | 22100 | 401 |
| 575 | 20230628 | 091900 | 677876050 | 22200 | 22250 | 22250 | 22200 | 311 |
| 576 | 20230628 | 091800 | 670956650 | 22200 | 22250 | 22250 | 22150 | 962 |
| 577 | 20230628 | 091700 | 649615350 | 22300 | 22150 | 22350 | 22150 | 1825 |
| 578 | 20230628 | 091600 | 609020550 | 22100 | 22400 | 22400 | 22100 | 2074 |
| 579 | 20230628 | 091500 | 562762850 | 22350 | 22300 | 22350 | 22250 | 1085 |
| 580 | 20230628 | 091400 | 538541650 | 22250 | 22100 | 22250 | 22100 | 791 |
| 581 | 20230628 | 091300 | 520969600 | 22200 | 22150 | 22200 | 22050 | 1362 |
| 582 | 20230628 | 091200 | 490828350 | 22150 | 22000 | 22150 | 21900 | 1069 |
| 583 | 20230628 | 091100 | 467286150 | 22000 | 21950 | 22000 | 21900 | 846 |
| 584 | 20230628 | 091000 | 448709750 | 21900 | 21850 | 21900 | 21800 | 787 |
| 585 | 20230628 | 090900 | 431486300 | 21850 | 21950 | 21950 | 21800 | 470 |
| 586 | 20230628 | 090800 | 421216450 | 21950 | 21900 | 21950 | 21850 | 1840 |
| 587 | 20230628 | 090700 | 380930000 | 21900 | 21850 | 21900 | 21800 | 1386 |
| 588 | 20230628 | 090600 | 350592150 | 21850 | 21750 | 21900 | 21750 | 1070 |
| 589 | 20230628 | 090500 | 327286550 | 21850 | 21850 | 21850 | 21750 | 123 |
| 590 | 20230628 | 090400 | 324605350 | 21850 | 21650 | 21850 | 21600 | 2057 |
| 591 | 20230628 | 090300 | 280024500 | 21700 | 21900 | 21900 | 21700 | 2294 |
| 592 | 20230628 | 090200 | 230139950 | 21900 | 21850 | 21900 | 21800 | 616 |
| 593 | 20230628 | 090100 | 216680050 | 22000 | 22100 | 22100 | 21900 | 7364 |
| 594 | 20230628 | 090000 | 55010900 | 22000 | 22000 | 22150 | 22000 | 2476 |