31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 193200 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 1009 |
| 3 | 20230626 | 193100 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 4 | 20230626 | 193000 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 5 | 20230626 | 192900 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 6 | 20230626 | 192800 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 7 | 20230626 | 192700 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 8 | 20230626 | 192600 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 9 | 20230626 | 192500 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 10 | 20230626 | 192400 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 11 | 20230626 | 192300 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 12 | 20230626 | 192200 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 13 | 20230626 | 192100 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 14 | 20230626 | 192000 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 15 | 20230626 | 191900 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 16 | 20230626 | 191800 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 17 | 20230626 | 191700 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 18 | 20230626 | 191600 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 19 | 20230626 | 191500 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 20 | 20230626 | 191400 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 21 | 20230626 | 191300 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 22 | 20230626 | 191200 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 23 | 20230626 | 191100 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 24 | 20230626 | 191000 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 25 | 20230626 | 190900 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 26 | 20230626 | 190800 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 27 | 20230626 | 190700 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 28 | 20230626 | 190600 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 29 | 20230626 | 190500 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 30 | 20230626 | 190400 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 31 | 20230626 | 190300 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 32 | 20230626 | 190200 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 1009 |
| 33 | 20230626 | 190100 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 34 | 20230626 | 190000 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 35 | 20230626 | 185900 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 36 | 20230626 | 185800 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 37 | 20230626 | 185700 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 38 | 20230626 | 185600 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 39 | 20230626 | 185500 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 40 | 20230626 | 185400 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 41 | 20230626 | 185300 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 42 | 20230626 | 185200 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 43 | 20230626 | 185100 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 44 | 20230626 | 185000 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 45 | 20230626 | 184900 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 46 | 20230626 | 184800 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 47 | 20230626 | 184700 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 48 | 20230626 | 184600 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 49 | 20230626 | 184500 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 50 | 20230626 | 184400 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 51 | 20230626 | 184300 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 52 | 20230626 | 184200 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 53 | 20230626 | 184100 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 54 | 20230626 | 184000 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 55 | 20230626 | 183900 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 56 | 20230626 | 183800 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 57 | 20230626 | 183700 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 58 | 20230626 | 183600 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 59 | 20230626 | 183500 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 60 | 20230626 | 183400 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 61 | 20230626 | 183300 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 62 | 20230626 | 183200 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 1009 |
| 63 | 20230626 | 183100 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 64 | 20230626 | 183000 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 65 | 20230626 | 182900 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 66 | 20230626 | 182800 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 67 | 20230626 | 182700 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 68 | 20230626 | 182600 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 69 | 20230626 | 182500 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 70 | 20230626 | 182400 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 71 | 20230626 | 182300 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 72 | 20230626 | 182200 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 73 | 20230626 | 182100 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 74 | 20230626 | 182000 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 75 | 20230626 | 181900 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 76 | 20230626 | 181800 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 77 | 20230626 | 181700 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 78 | 20230626 | 181600 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 79 | 20230626 | 181500 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 80 | 20230626 | 181400 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 81 | 20230626 | 181300 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 82 | 20230626 | 181200 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 83 | 20230626 | 181100 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 84 | 20230626 | 181000 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 85 | 20230626 | 180900 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 86 | 20230626 | 180800 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 87 | 20230626 | 180700 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 88 | 20230626 | 180600 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 89 | 20230626 | 180500 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 90 | 20230626 | 180400 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 91 | 20230626 | 180300 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 92 | 20230626 | 180200 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 1009 |
| 93 | 20230626 | 180100 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 94 | 20230626 | 180000 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 95 | 20230626 | 175900 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 96 | 20230626 | 175800 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 97 | 20230626 | 175700 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 98 | 20230626 | 175600 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 99 | 20230626 | 175500 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 100 | 20230626 | 175400 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 101 | 20230626 | 175300 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 102 | 20230626 | 175200 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 103 | 20230626 | 175100 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 104 | 20230626 | 175000 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 105 | 20230626 | 174900 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 106 | 20230626 | 174800 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 107 | 20230626 | 174700 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 108 | 20230626 | 174600 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 109 | 20230626 | 174500 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 110 | 20230626 | 174400 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 111 | 20230626 | 174300 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 112 | 20230626 | 174200 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 113 | 20230626 | 174100 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 114 | 20230626 | 174000 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 115 | 20230626 | 173900 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 116 | 20230626 | 173800 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 117 | 20230626 | 173700 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 118 | 20230626 | 173600 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 119 | 20230626 | 173500 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 120 | 20230626 | 173400 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 121 | 20230626 | 173300 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 122 | 20230626 | 173200 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 1009 |
| 123 | 20230626 | 173100 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 124 | 20230626 | 173000 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 125 | 20230626 | 172900 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 126 | 20230626 | 172800 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 127 | 20230626 | 172700 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 128 | 20230626 | 172600 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 129 | 20230626 | 172500 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 130 | 20230626 | 172400 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 131 | 20230626 | 172300 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 132 | 20230626 | 172200 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 133 | 20230626 | 172100 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 134 | 20230626 | 172000 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 135 | 20230626 | 171900 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 136 | 20230626 | 171800 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 137 | 20230626 | 171700 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 138 | 20230626 | 171600 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 139 | 20230626 | 171500 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 140 | 20230626 | 171400 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 141 | 20230626 | 171300 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 142 | 20230626 | 171200 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 143 | 20230626 | 171100 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 144 | 20230626 | 171000 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 145 | 20230626 | 170900 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 146 | 20230626 | 170800 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 147 | 20230626 | 170700 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 148 | 20230626 | 170600 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 149 | 20230626 | 170500 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 150 | 20230626 | 170400 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 151 | 20230626 | 170300 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 152 | 20230626 | 170200 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 1009 |
| 153 | 20230626 | 170100 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 154 | 20230626 | 170000 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 155 | 20230626 | 165900 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 156 | 20230626 | 165800 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 157 | 20230626 | 165700 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 158 | 20230626 | 165600 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 159 | 20230626 | 165500 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 160 | 20230626 | 165400 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 161 | 20230626 | 165300 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 162 | 20230626 | 165200 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 163 | 20230626 | 165100 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 164 | 20230626 | 165000 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 165 | 20230626 | 164900 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 166 | 20230626 | 164800 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 167 | 20230626 | 164700 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 168 | 20230626 | 164600 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 169 | 20230626 | 164500 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 170 | 20230626 | 164400 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 171 | 20230626 | 164300 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 172 | 20230626 | 164200 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 173 | 20230626 | 164100 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 174 | 20230626 | 164000 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 175 | 20230626 | 163900 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 176 | 20230626 | 163800 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 177 | 20230626 | 163700 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 178 | 20230626 | 163600 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 179 | 20230626 | 163500 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 180 | 20230626 | 163400 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 181 | 20230626 | 163300 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 182 | 20230626 | 163200 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 1009 |
| 183 | 20230626 | 163100 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 184 | 20230626 | 163000 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 185 | 20230626 | 162900 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 186 | 20230626 | 162800 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 187 | 20230626 | 162700 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 188 | 20230626 | 162600 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 189 | 20230626 | 162500 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 190 | 20230626 | 162400 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 191 | 20230626 | 162300 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 192 | 20230626 | 162200 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 193 | 20230626 | 162100 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 194 | 20230626 | 162000 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 195 | 20230626 | 161900 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 196 | 20230626 | 161800 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 197 | 20230626 | 161700 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 198 | 20230626 | 161600 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 199 | 20230626 | 161500 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 200 | 20230626 | 161400 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 201 | 20230626 | 161300 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 202 | 20230626 | 161200 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 203 | 20230626 | 161100 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 204 | 20230626 | 161000 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 205 | 20230626 | 160900 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 206 | 20230626 | 160800 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 207 | 20230626 | 160700 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 208 | 20230626 | 160600 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 209 | 20230626 | 160500 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 210 | 20230626 | 160400 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 211 | 20230626 | 160300 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 212 | 20230626 | 160200 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 1009 |
| 213 | 20230626 | 160100 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 214 | 20230626 | 160000 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 215 | 20230626 | 155900 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 216 | 20230626 | 155800 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 217 | 20230626 | 155700 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 218 | 20230626 | 155600 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 219 | 20230626 | 155500 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 220 | 20230626 | 155400 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 221 | 20230626 | 155300 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 222 | 20230626 | 155200 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 223 | 20230626 | 155100 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 224 | 20230626 | 155000 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 225 | 20230626 | 154900 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 226 | 20230626 | 154800 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 227 | 20230626 | 154700 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 228 | 20230626 | 154600 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 229 | 20230626 | 154500 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 230 | 20230626 | 154400 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 231 | 20230626 | 154300 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 232 | 20230626 | 154200 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 233 | 20230626 | 154100 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 234 | 20230626 | 154000 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 235 | 20230626 | 153900 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 236 | 20230626 | 153800 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 237 | 20230626 | 153700 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 238 | 20230626 | 153600 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 239 | 20230626 | 153500 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 240 | 20230626 | 153400 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 241 | 20230626 | 153300 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 242 | 20230626 | 153200 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 1009 |
| 243 | 20230626 | 153100 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 244 | 20230626 | 153000 | 1122633870 | 8640 | 8640 | 8640 | 8640 | 1009 |
| 245 | 20230626 | 152900 | 1113916110 | 8650 | 8650 | 8650 | 8650 | 0 |
| 246 | 20230626 | 152800 | 1113916110 | 8650 | 8650 | 8650 | 8650 | 0 |
| 247 | 20230626 | 152700 | 1113916110 | 8650 | 8650 | 8650 | 8650 | 0 |
| 248 | 20230626 | 152600 | 1113916110 | 8650 | 8650 | 8650 | 8650 | 0 |
| 249 | 20230626 | 152500 | 1113916110 | 8650 | 8650 | 8650 | 8650 | 0 |
| 250 | 20230626 | 152400 | 1113916110 | 8650 | 8650 | 8650 | 8650 | 0 |
| 251 | 20230626 | 152300 | 1113916110 | 8650 | 8650 | 8650 | 8650 | 0 |
| 252 | 20230626 | 152200 | 1113916110 | 8650 | 8650 | 8650 | 8650 | 0 |
| 253 | 20230626 | 152100 | 1113916110 | 8650 | 8650 | 8650 | 8650 | 0 |
| 254 | 20230626 | 152000 | 1113916110 | 8650 | 8650 | 8650 | 8650 | 0 |
| 255 | 20230626 | 151900 | 1113916110 | 8650 | 8650 | 8650 | 8650 | 1 |
| 256 | 20230626 | 151800 | 1113907460 | 8590 | 8580 | 8650 | 8580 | 178 |
| 257 | 20230626 | 151700 | 1112376280 | 8580 | 8600 | 8600 | 8580 | 1536 |
| 258 | 20230626 | 151600 | 1099182240 | 8600 | 8600 | 8640 | 8600 | 1346 |
| 259 | 20230626 | 151500 | 1087556280 | 8600 | 8600 | 8640 | 8600 | 164 |
| 260 | 20230626 | 151400 | 1086144600 | 8600 | 8630 | 8630 | 8600 | 193 |
| 261 | 20230626 | 151300 | 1084483020 | 8630 | 8600 | 8640 | 8600 | 83 |
| 262 | 20230626 | 151200 | 1083768350 | 8600 | 8600 | 8600 | 8600 | 112 |
| 263 | 20230626 | 151100 | 1082805150 | 8600 | 8600 | 8600 | 8600 | 158 |
| 264 | 20230626 | 151000 | 1081446350 | 8600 | 8600 | 8600 | 8600 | 61 |
| 265 | 20230626 | 150900 | 1080921750 | 8600 | 8600 | 8600 | 8600 | 144 |
| 266 | 20230626 | 150800 | 1079683350 | 8600 | 8600 | 8610 | 8600 | 592 |
| 267 | 20230626 | 150700 | 1074592050 | 8600 | 8600 | 8600 | 8600 | 870 |
| 268 | 20230626 | 150600 | 1067110050 | 8600 | 8610 | 8610 | 8600 | 533 |
| 269 | 20230626 | 150500 | 1062521410 | 8610 | 8610 | 8610 | 8610 | 145 |
| 270 | 20230626 | 150400 | 1061272960 | 8610 | 8670 | 8670 | 8610 | 94 |
| 271 | 20230626 | 150300 | 1060460920 | 8600 | 8610 | 8610 | 8600 | 181 |
| 272 | 20230626 | 150200 | 1058903380 | 8610 | 8610 | 8610 | 8610 | 71 |
| 273 | 20230626 | 150100 | 1058292070 | 8610 | 8610 | 8680 | 8610 | 289 |
| 274 | 20230626 | 150000 | 1055793280 | 8610 | 8600 | 8610 | 8600 | 154 |
| 275 | 20230626 | 145900 | 1054468760 | 8600 | 8600 | 8610 | 8600 | 1512 |
| 276 | 20230626 | 145800 | 1041465360 | 8600 | 8670 | 8680 | 8600 | 153 |
| 277 | 20230626 | 145700 | 1040147860 | 8680 | 8610 | 8680 | 8590 | 2293 |
| 278 | 20230626 | 145600 | 1020424400 | 8610 | 8610 | 8610 | 8610 | 71 |
| 279 | 20230626 | 145500 | 1019813090 | 8610 | 8620 | 8620 | 8610 | 2088 |
| 280 | 20230626 | 145400 | 1001829010 | 8620 | 8620 | 8620 | 8620 | 133 |
| 281 | 20230626 | 145300 | 1000682550 | 8610 | 8620 | 8620 | 8610 | 113 |
| 282 | 20230626 | 145200 | 999709100 | 8620 | 8620 | 8620 | 8610 | 117 |
| 283 | 20230626 | 145100 | 998701530 | 8620 | 8620 | 8620 | 8620 | 12 |
| 284 | 20230626 | 145000 | 998598090 | 8620 | 8620 | 8620 | 8620 | 115 |
| 285 | 20230626 | 144900 | 997606790 | 8620 | 8620 | 8620 | 8620 | 181 |
| 286 | 20230626 | 144800 | 996046570 | 8620 | 8630 | 8630 | 8620 | 61 |
| 287 | 20230626 | 144700 | 995520650 | 8620 | 8620 | 8620 | 8620 | 120 |
| 288 | 20230626 | 144600 | 994486250 | 8620 | 8620 | 8680 | 8620 | 397 |
| 289 | 20230626 | 144500 | 991060840 | 8610 | 8610 | 8610 | 8610 | 72 |
| 290 | 20230626 | 144400 | 990440920 | 8610 | 8610 | 8610 | 8610 | 102 |
| 291 | 20230626 | 144300 | 989562700 | 8610 | 8610 | 8610 | 8610 | 160 |
| 292 | 20230626 | 144200 | 988185100 | 8610 | 8610 | 8610 | 8610 | 12 |
| 293 | 20230626 | 144100 | 988081780 | 8610 | 8620 | 8620 | 8610 | 103 |
| 294 | 20230626 | 144000 | 987194730 | 8620 | 8610 | 8620 | 8610 | 60 |
| 295 | 20230626 | 143900 | 986677650 | 8610 | 8610 | 8610 | 8610 | 156 |
| 296 | 20230626 | 143800 | 985334490 | 8610 | 8670 | 8670 | 8610 | 134 |
| 297 | 20230626 | 143700 | 984180450 | 8670 | 8600 | 8670 | 8600 | 99 |
| 298 | 20230626 | 143600 | 983328370 | 8610 | 8600 | 8620 | 8600 | 4122 |
| 299 | 20230626 | 143500 | 947876630 | 8600 | 8590 | 8600 | 8590 | 134 |
| 300 | 20230626 | 143400 | 946725500 | 8580 | 8580 | 8600 | 8580 | 678 |
| 301 | 20230626 | 143300 | 940896090 | 8600 | 8590 | 8600 | 8590 | 529 |
| 302 | 20230626 | 143200 | 936347510 | 8590 | 8580 | 8590 | 8580 | 154 |
| 303 | 20230626 | 143100 | 935025470 | 8580 | 8600 | 8600 | 8580 | 1082 |
| 304 | 20230626 | 143000 | 925731400 | 8600 | 8590 | 8600 | 8590 | 162 |
| 305 | 20230626 | 142900 | 924339710 | 8600 | 8600 | 8600 | 8590 | 575 |
| 306 | 20230626 | 142800 | 919395300 | 8600 | 8600 | 8600 | 8600 | 1536 |
| 307 | 20230626 | 142700 | 906185700 | 8600 | 8610 | 8610 | 8600 | 322 |
| 308 | 20230626 | 142600 | 903414320 | 8610 | 8610 | 8610 | 8610 | 72 |
| 309 | 20230626 | 142500 | 902794400 | 8610 | 8610 | 8610 | 8610 | 639 |
| 310 | 20230626 | 142400 | 897292610 | 8610 | 8610 | 8610 | 8610 | 119 |
| 311 | 20230626 | 142300 | 896268020 | 8610 | 8610 | 8620 | 8610 | 180 |
| 312 | 20230626 | 142200 | 894718210 | 8610 | 8610 | 8610 | 8610 | 374 |
| 313 | 20230626 | 142100 | 891498070 | 8610 | 8630 | 8630 | 8610 | 501 |
| 314 | 20230626 | 142000 | 887179920 | 8620 | 8620 | 8630 | 8620 | 70 |
| 315 | 20230626 | 141900 | 886576420 | 8630 | 8640 | 8640 | 8630 | 108 |
| 316 | 20230626 | 141800 | 885644360 | 8640 | 8630 | 8640 | 8630 | 156 |
| 317 | 20230626 | 141700 | 884297880 | 8620 | 8620 | 8620 | 8620 | 90 |
| 318 | 20230626 | 141600 | 883522080 | 8610 | 8620 | 8620 | 8610 | 865 |
| 319 | 20230626 | 141500 | 876071690 | 8620 | 8640 | 8640 | 8620 | 2579 |
| 320 | 20230626 | 141400 | 853826840 | 8630 | 8630 | 8630 | 8630 | 203 |
| 321 | 20230626 | 141300 | 852074950 | 8630 | 8640 | 8640 | 8630 | 69 |
| 322 | 20230626 | 141200 | 851479380 | 8630 | 8630 | 8640 | 8630 | 73 |
| 323 | 20230626 | 141100 | 850849380 | 8630 | 8660 | 8690 | 8630 | 625 |
| 324 | 20230626 | 141000 | 845431060 | 8630 | 8630 | 8630 | 8630 | 136 |
| 325 | 20230626 | 140900 | 844257380 | 8630 | 8630 | 8630 | 8630 | 12 |
| 326 | 20230626 | 140800 | 844153820 | 8630 | 8630 | 8630 | 8630 | 81 |
| 327 | 20230626 | 140700 | 843454790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 328 | 20230626 | 140600 | 843454790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 329 | 20230626 | 140500 | 843454790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 330 | 20230626 | 140400 | 843454790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 331 | 20230626 | 140300 | 843454790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 332 | 20230626 | 140200 | 843454790 | 8630 | 8630 | 8630 | 8630 | 500 |
| 333 | 20230626 | 140100 | 839139790 | 8630 | 8630 | 8630 | 8630 | 2 |
| 334 | 20230626 | 140000 | 839122530 | 8660 | 8660 | 8660 | 8660 | 0 |
| 335 | 20230626 | 135900 | 839122530 | 8660 | 8660 | 8660 | 8660 | 3 |
| 336 | 20230626 | 135800 | 839096550 | 8620 | 8620 | 8620 | 8620 | 0 |
| 337 | 20230626 | 135700 | 839096550 | 8620 | 8620 | 8620 | 8620 | 200 |
| 338 | 20230626 | 135600 | 837372550 | 8620 | 8630 | 8630 | 8620 | 790 |
| 339 | 20230626 | 135500 | 830554860 | 8640 | 8640 | 8640 | 8630 | 36 |
| 340 | 20230626 | 135400 | 830244140 | 8640 | 8640 | 8640 | 8640 | 0 |
| 341 | 20230626 | 135300 | 830244140 | 8640 | 8640 | 8640 | 8640 | 59 |
| 342 | 20230626 | 135200 | 829734380 | 8640 | 8640 | 8640 | 8640 | 303 |
| 343 | 20230626 | 135100 | 827116460 | 8690 | 8690 | 8690 | 8690 | 0 |
| 344 | 20230626 | 135000 | 827116460 | 8690 | 8690 | 8690 | 8690 | 0 |
| 345 | 20230626 | 134900 | 827116460 | 8690 | 8690 | 8690 | 8690 | 0 |
| 346 | 20230626 | 134800 | 827116460 | 8690 | 8650 | 8690 | 8650 | 500 |
| 347 | 20230626 | 134700 | 822786660 | 8650 | 8650 | 8650 | 8650 | 2 |
| 348 | 20230626 | 134600 | 822769360 | 8620 | 8630 | 8630 | 8620 | 159 |
| 349 | 20230626 | 134500 | 821398680 | 8620 | 8620 | 8620 | 8620 | 1 |
| 350 | 20230626 | 134400 | 821390060 | 8650 | 8650 | 8650 | 8650 | 0 |
| 351 | 20230626 | 134300 | 821390060 | 8650 | 8650 | 8650 | 8650 | 500 |
| 352 | 20230626 | 134200 | 817065060 | 8620 | 8620 | 8620 | 8620 | 26 |
| 353 | 20230626 | 134100 | 816840940 | 8620 | 8610 | 8620 | 8610 | 243 |
| 354 | 20230626 | 134000 | 814747480 | 8610 | 8620 | 8620 | 8610 | 659 |
| 355 | 20230626 | 133900 | 809073460 | 8600 | 8600 | 8600 | 8600 | 0 |
| 356 | 20230626 | 133800 | 809073460 | 8600 | 8610 | 8610 | 8600 | 226 |
| 357 | 20230626 | 133700 | 807127660 | 8610 | 8620 | 8620 | 8610 | 258 |
| 358 | 20230626 | 133600 | 804903950 | 8620 | 8620 | 8620 | 8610 | 603 |
| 359 | 20230626 | 133500 | 799710400 | 8620 | 8620 | 8620 | 8620 | 83 |
| 360 | 20230626 | 133400 | 798994940 | 8620 | 8620 | 8620 | 8620 | 100 |
| 361 | 20230626 | 133300 | 798132940 | 8610 | 8610 | 8610 | 8610 | 0 |
| 362 | 20230626 | 133200 | 798132940 | 8610 | 8620 | 8620 | 8610 | 300 |
| 363 | 20230626 | 133100 | 795547700 | 8610 | 8610 | 8610 | 8610 | 0 |
| 364 | 20230626 | 133000 | 795547700 | 8610 | 8610 | 8610 | 8610 | 0 |
| 365 | 20230626 | 132900 | 795547700 | 8610 | 8610 | 8610 | 8610 | 500 |
| 366 | 20230626 | 132800 | 791242700 | 8610 | 8610 | 8610 | 8610 | 0 |
| 367 | 20230626 | 132700 | 791242700 | 8610 | 8610 | 8610 | 8610 | 100 |
| 368 | 20230626 | 132600 | 790381700 | 8610 | 8610 | 8610 | 8610 | 100 |
| 369 | 20230626 | 132500 | 789520700 | 8650 | 8650 | 8650 | 8650 | 10 |
| 370 | 20230626 | 132400 | 789434200 | 8650 | 8650 | 8650 | 8650 | 0 |
| 371 | 20230626 | 132300 | 789434200 | 8650 | 8650 | 8650 | 8650 | 0 |
| 372 | 20230626 | 132200 | 789434200 | 8650 | 8650 | 8650 | 8650 | 0 |
| 373 | 20230626 | 132100 | 789434200 | 8650 | 8610 | 8650 | 8590 | 971 |
| 374 | 20230626 | 132000 | 781079370 | 8610 | 8610 | 8610 | 8610 | 111 |
| 375 | 20230626 | 131900 | 780123660 | 8620 | 8650 | 8650 | 8620 | 766 |
| 376 | 20230626 | 131800 | 773516150 | 8640 | 8640 | 8640 | 8640 | 50 |
| 377 | 20230626 | 131700 | 773084150 | 8640 | 8640 | 8640 | 8640 | 3 |
| 378 | 20230626 | 131600 | 773058230 | 8640 | 8640 | 8640 | 8640 | 50 |
| 379 | 20230626 | 131500 | 772626230 | 8620 | 8630 | 8630 | 8620 | 680 |
| 380 | 20230626 | 131400 | 766763400 | 8620 | 8620 | 8620 | 8620 | 0 |
| 381 | 20230626 | 131300 | 766763400 | 8620 | 8620 | 8620 | 8620 | 100 |
| 382 | 20230626 | 131200 | 765901400 | 8610 | 8610 | 8610 | 8610 | 333 |
| 383 | 20230626 | 131100 | 763034270 | 8610 | 8610 | 8610 | 8610 | 0 |
| 384 | 20230626 | 131000 | 763034270 | 8610 | 8650 | 8650 | 8610 | 407 |
| 385 | 20230626 | 130900 | 759529500 | 8610 | 8620 | 8620 | 8610 | 138 |
| 386 | 20230626 | 130800 | 758341010 | 8610 | 8650 | 8650 | 8610 | 2024 |
| 387 | 20230626 | 130700 | 740880560 | 8650 | 8650 | 8650 | 8650 | 79 |
| 388 | 20230626 | 130600 | 740197210 | 8650 | 8650 | 8650 | 8650 | 50 |
| 389 | 20230626 | 130500 | 739764710 | 8640 | 8670 | 8670 | 8640 | 1944 |
| 390 | 20230626 | 130400 | 722945400 | 8680 | 8680 | 8680 | 8680 | 4 |
| 391 | 20230626 | 130300 | 722910680 | 8680 | 8670 | 8680 | 8670 | 13 |
| 392 | 20230626 | 130200 | 722797850 | 8680 | 8680 | 8680 | 8680 | 0 |
| 393 | 20230626 | 130100 | 722797850 | 8680 | 8690 | 8690 | 8670 | 857 |
| 394 | 20230626 | 130000 | 715361830 | 8670 | 8670 | 8670 | 8670 | 0 |
| 395 | 20230626 | 125900 | 715361830 | 8670 | 8670 | 8670 | 8670 | 0 |
| 396 | 20230626 | 125800 | 715361830 | 8670 | 8670 | 8670 | 8670 | 0 |
| 397 | 20230626 | 125700 | 715361830 | 8670 | 8670 | 8670 | 8670 | 0 |
| 398 | 20230626 | 125600 | 715361830 | 8670 | 8670 | 8670 | 8670 | 0 |
| 399 | 20230626 | 125500 | 715361830 | 8670 | 8710 | 8710 | 8670 | 3001 |
| 400 | 20230626 | 125400 | 689302240 | 8710 | 8710 | 8710 | 8710 | 0 |
| 401 | 20230626 | 125300 | 689302240 | 8710 | 8710 | 8710 | 8710 | 0 |
| 402 | 20230626 | 125200 | 689302240 | 8710 | 8710 | 8710 | 8710 | 0 |
| 403 | 20230626 | 125100 | 689302240 | 8710 | 8710 | 8710 | 8710 | 0 |
| 404 | 20230626 | 125000 | 689302240 | 8710 | 8710 | 8710 | 8710 | 2 |
| 405 | 20230626 | 124900 | 689284820 | 8720 | 8720 | 8720 | 8720 | 0 |
| 406 | 20230626 | 124800 | 689284820 | 8720 | 8720 | 8720 | 8720 | 0 |
| 407 | 20230626 | 124700 | 689284820 | 8720 | 8720 | 8720 | 8720 | 3 |
| 408 | 20230626 | 124600 | 689258660 | 8710 | 8710 | 8710 | 8710 | 0 |
| 409 | 20230626 | 124500 | 689258660 | 8710 | 8710 | 8710 | 8710 | 0 |
| 410 | 20230626 | 124400 | 689258660 | 8710 | 8710 | 8710 | 8710 | 0 |
| 411 | 20230626 | 124300 | 689258660 | 8710 | 8710 | 8710 | 8710 | 0 |
| 412 | 20230626 | 124200 | 689258660 | 8710 | 8710 | 8710 | 8710 | 30 |
| 413 | 20230626 | 124100 | 688997360 | 8710 | 8710 | 8710 | 8710 | 0 |
| 414 | 20230626 | 124000 | 688997360 | 8710 | 8710 | 8710 | 8710 | 40 |
| 415 | 20230626 | 123900 | 688648960 | 8710 | 8710 | 8710 | 8710 | 21 |
| 416 | 20230626 | 123800 | 688466050 | 8710 | 8710 | 8710 | 8710 | 0 |
| 417 | 20230626 | 123700 | 688466050 | 8710 | 8710 | 8710 | 8710 | 0 |
| 418 | 20230626 | 123600 | 688466050 | 8710 | 8710 | 8710 | 8710 | 2 |
| 419 | 20230626 | 123500 | 688448630 | 8710 | 8710 | 8710 | 8710 | 1 |
| 420 | 20230626 | 123400 | 688439920 | 8710 | 8710 | 8710 | 8710 | 5 |
| 421 | 20230626 | 123300 | 688396370 | 8700 | 8710 | 8710 | 8700 | 47 |
| 422 | 20230626 | 123200 | 687987200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 423 | 20230626 | 123100 | 687987200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 424 | 20230626 | 123000 | 687987200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 425 | 20230626 | 122900 | 687987200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 426 | 20230626 | 122800 | 687987200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 427 | 20230626 | 122700 | 687987200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 428 | 20230626 | 122600 | 687987200 | 8700 | 8700 | 8700 | 8700 | 24 |
| 429 | 20230626 | 122500 | 687778400 | 8700 | 8700 | 8700 | 8700 | 126 |
| 430 | 20230626 | 122400 | 686682200 | 8690 | 8690 | 8690 | 8690 | 172 |
| 431 | 20230626 | 122300 | 685187520 | 8690 | 8690 | 8690 | 8690 | 0 |
| 432 | 20230626 | 122200 | 685187520 | 8690 | 8690 | 8690 | 8690 | 4 |
| 433 | 20230626 | 122100 | 685152760 | 8690 | 8690 | 8690 | 8690 | 0 |
| 434 | 20230626 | 122000 | 685152760 | 8690 | 8690 | 8690 | 8680 | 717 |
| 435 | 20230626 | 121900 | 678925740 | 8700 | 8700 | 8700 | 8700 | 8 |
| 436 | 20230626 | 121800 | 678856140 | 8700 | 8700 | 8700 | 8700 | 4 |
| 437 | 20230626 | 121700 | 678821340 | 8700 | 8700 | 8700 | 8700 | 4 |
| 438 | 20230626 | 121600 | 678786540 | 8690 | 8690 | 8690 | 8690 | 0 |
| 439 | 20230626 | 121500 | 678786540 | 8690 | 8690 | 8690 | 8690 | 2 |
| 440 | 20230626 | 121400 | 678769160 | 8690 | 8690 | 8690 | 8690 | 35 |
| 441 | 20230626 | 121300 | 678465010 | 8690 | 8690 | 8690 | 8690 | 416 |
| 442 | 20230626 | 121200 | 674849970 | 8680 | 8680 | 8680 | 8680 | 0 |
| 443 | 20230626 | 121100 | 674849970 | 8680 | 8680 | 8680 | 8680 | 0 |
| 444 | 20230626 | 121000 | 674849970 | 8680 | 8680 | 8680 | 8680 | 30 |
| 445 | 20230626 | 120900 | 674589570 | 8680 | 8680 | 8680 | 8680 | 0 |
| 446 | 20230626 | 120800 | 674589570 | 8680 | 8680 | 8680 | 8680 | 27 |
| 447 | 20230626 | 120700 | 674355210 | 8680 | 8700 | 8700 | 8680 | 1649 |
| 448 | 20230626 | 120600 | 660028350 | 8700 | 8700 | 8700 | 8700 | 379 |
| 449 | 20230626 | 120500 | 656731050 | 8710 | 8710 | 8710 | 8710 | 32 |
| 450 | 20230626 | 120400 | 656452330 | 8720 | 8720 | 8720 | 8720 | 0 |
| 451 | 20230626 | 120300 | 656452330 | 8720 | 8720 | 8720 | 8720 | 0 |
| 452 | 20230626 | 120200 | 656452330 | 8720 | 8720 | 8720 | 8720 | 0 |
| 453 | 20230626 | 120100 | 656452330 | 8720 | 8720 | 8720 | 8720 | 0 |
| 454 | 20230626 | 120000 | 656452330 | 8720 | 8720 | 8720 | 8720 | 2 |
| 455 | 20230626 | 115900 | 656434890 | 8700 | 8700 | 8700 | 8700 | 0 |
| 456 | 20230626 | 115800 | 656434890 | 8700 | 8700 | 8700 | 8700 | 0 |
| 457 | 20230626 | 115700 | 656434890 | 8700 | 8700 | 8700 | 8700 | 0 |
| 458 | 20230626 | 115600 | 656434890 | 8700 | 8700 | 8700 | 8700 | 3957 |
| 459 | 20230626 | 115500 | 622008990 | 8700 | 8700 | 8700 | 8700 | 41 |
| 460 | 20230626 | 115400 | 621652290 | 8700 | 8700 | 8700 | 8700 | 10 |
| 461 | 20230626 | 115300 | 621565290 | 8700 | 8710 | 8710 | 8700 | 369 |
| 462 | 20230626 | 115200 | 618354940 | 8710 | 8710 | 8710 | 8710 | 0 |
| 463 | 20230626 | 115100 | 618354940 | 8710 | 8710 | 8710 | 8710 | 0 |
| 464 | 20230626 | 115000 | 618354940 | 8710 | 8710 | 8710 | 8710 | 1864 |
| 465 | 20230626 | 114900 | 602119500 | 8710 | 8710 | 8710 | 8710 | 510 |
| 466 | 20230626 | 114800 | 597677400 | 8710 | 8720 | 8720 | 8710 | 123 |
| 467 | 20230626 | 114700 | 596605760 | 8720 | 8720 | 8720 | 8720 | 0 |
| 468 | 20230626 | 114600 | 596605760 | 8720 | 8720 | 8730 | 8720 | 702 |
| 469 | 20230626 | 114500 | 590484310 | 8720 | 8720 | 8720 | 8720 | 0 |
| 470 | 20230626 | 114400 | 590484310 | 8720 | 8720 | 8720 | 8720 | 0 |
| 471 | 20230626 | 114300 | 590484310 | 8720 | 8730 | 8730 | 8720 | 416 |
| 472 | 20230626 | 114200 | 586854490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 473 | 20230626 | 114100 | 586854490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 474 | 20230626 | 114000 | 586854490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 475 | 20230626 | 113900 | 586854490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 476 | 20230626 | 113800 | 586854490 | 8740 | 8740 | 8740 | 8740 | 345 |
| 477 | 20230626 | 113700 | 583839190 | 8740 | 8740 | 8740 | 8740 | 1 |
| 478 | 20230626 | 113600 | 583830450 | 8740 | 8740 | 8740 | 8740 | 0 |
| 479 | 20230626 | 113500 | 583830450 | 8740 | 8720 | 8740 | 8720 | 181 |
| 480 | 20230626 | 113400 | 582249850 | 8740 | 8740 | 8740 | 8740 | 0 |
| 481 | 20230626 | 113300 | 582249850 | 8740 | 8740 | 8740 | 8740 | 0 |
| 482 | 20230626 | 113200 | 582249850 | 8740 | 8740 | 8740 | 8740 | 0 |
| 483 | 20230626 | 113100 | 582249850 | 8740 | 8740 | 8740 | 8740 | 0 |
| 484 | 20230626 | 113000 | 582249850 | 8740 | 8740 | 8740 | 8740 | 0 |
| 485 | 20230626 | 112900 | 582249850 | 8740 | 8740 | 8740 | 8740 | 0 |
| 486 | 20230626 | 112800 | 582249850 | 8740 | 8740 | 8740 | 8740 | 1 |
| 487 | 20230626 | 112700 | 582241110 | 8720 | 8720 | 8720 | 8720 | 174 |
| 488 | 20230626 | 112600 | 580723830 | 8740 | 8740 | 8740 | 8740 | 57 |
| 489 | 20230626 | 112500 | 580225650 | 8740 | 8740 | 8740 | 8740 | 0 |
| 490 | 20230626 | 112400 | 580225650 | 8740 | 8740 | 8740 | 8740 | 0 |
| 491 | 20230626 | 112300 | 580225650 | 8740 | 8730 | 8740 | 8730 | 31 |
| 492 | 20230626 | 112200 | 579955010 | 8720 | 8720 | 8720 | 8720 | 0 |
| 493 | 20230626 | 112100 | 579955010 | 8720 | 8720 | 8720 | 8720 | 162 |
| 494 | 20230626 | 112000 | 578542370 | 8740 | 8740 | 8740 | 8740 | 0 |
| 495 | 20230626 | 111900 | 578542370 | 8740 | 8730 | 8740 | 8730 | 103 |
| 496 | 20230626 | 111800 | 577643150 | 8720 | 8720 | 8720 | 8720 | 0 |
| 497 | 20230626 | 111700 | 577643150 | 8720 | 8720 | 8720 | 8720 | 0 |
| 498 | 20230626 | 111600 | 577643150 | 8720 | 8720 | 8720 | 8720 | 7 |
| 499 | 20230626 | 111500 | 577582110 | 8730 | 8730 | 8730 | 8730 | 200 |
| 500 | 20230626 | 111400 | 575836110 | 8730 | 8730 | 8730 | 8730 | 200 |
| 501 | 20230626 | 111300 | 574090110 | 8730 | 8730 | 8730 | 8730 | 0 |
| 502 | 20230626 | 111200 | 574090110 | 8730 | 8730 | 8730 | 8730 | 0 |
| 503 | 20230626 | 111100 | 574090110 | 8730 | 8730 | 8730 | 8730 | 1 |
| 504 | 20230626 | 111000 | 574081380 | 8720 | 8730 | 8730 | 8720 | 5 |
| 505 | 20230626 | 110900 | 574037770 | 8730 | 8730 | 8730 | 8730 | 5 |
| 506 | 20230626 | 110800 | 573994120 | 8720 | 8740 | 8740 | 8720 | 5 |
| 507 | 20230626 | 110700 | 573950490 | 8730 | 8730 | 8730 | 8720 | 903 |
| 508 | 20230626 | 110600 | 566074180 | 8730 | 8730 | 8730 | 8730 | 0 |
| 509 | 20230626 | 110500 | 566074180 | 8730 | 8730 | 8730 | 8730 | 0 |
| 510 | 20230626 | 110400 | 566074180 | 8730 | 8730 | 8730 | 8730 | 112 |
| 511 | 20230626 | 110300 | 565096420 | 8740 | 8740 | 8740 | 8740 | 13 |
| 512 | 20230626 | 110200 | 564982800 | 8740 | 8740 | 8740 | 8740 | 0 |
| 513 | 20230626 | 110100 | 564982800 | 8740 | 8740 | 8740 | 8740 | 884 |
| 514 | 20230626 | 110000 | 557256640 | 8750 | 8750 | 8750 | 8750 | 12 |
| 515 | 20230626 | 105900 | 557151640 | 8750 | 8750 | 8750 | 8750 | 101 |
| 516 | 20230626 | 105800 | 556267890 | 8750 | 8760 | 8760 | 8750 | 519 |
| 517 | 20230626 | 105700 | 551724450 | 8750 | 8750 | 8750 | 8750 | 11 |
| 518 | 20230626 | 105600 | 551628200 | 8740 | 8740 | 8740 | 8740 | 3 |
| 519 | 20230626 | 105500 | 551601980 | 8730 | 8740 | 8740 | 8730 | 2 |
| 520 | 20230626 | 105400 | 551584510 | 8720 | 8720 | 8720 | 8720 | 0 |
| 521 | 20230626 | 105300 | 551584510 | 8720 | 8720 | 8720 | 8720 | 0 |
| 522 | 20230626 | 105200 | 551584510 | 8720 | 8720 | 8720 | 8720 | 0 |
| 523 | 20230626 | 105100 | 551584510 | 8720 | 8720 | 8720 | 8720 | 0 |
| 524 | 20230626 | 105000 | 551584510 | 8720 | 8720 | 8720 | 8720 | 0 |
| 525 | 20230626 | 104900 | 551584510 | 8720 | 8720 | 8720 | 8720 | 0 |
| 526 | 20230626 | 104800 | 551584510 | 8720 | 8720 | 8720 | 8720 | 0 |
| 527 | 20230626 | 104700 | 551584510 | 8720 | 8720 | 8720 | 8720 | 0 |
| 528 | 20230626 | 104600 | 551584510 | 8720 | 8720 | 8720 | 8720 | 1 |
| 529 | 20230626 | 104500 | 551575790 | 8720 | 8720 | 8720 | 8720 | 0 |
| 530 | 20230626 | 104400 | 551575790 | 8720 | 8720 | 8720 | 8720 | 103 |
| 531 | 20230626 | 104300 | 550677630 | 8720 | 8720 | 8720 | 8720 | 0 |
| 532 | 20230626 | 104200 | 550677630 | 8720 | 8720 | 8720 | 8720 | 120 |
| 533 | 20230626 | 104100 | 549631230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 534 | 20230626 | 104000 | 549631230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 535 | 20230626 | 103900 | 549631230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 536 | 20230626 | 103800 | 549631230 | 8710 | 8710 | 8710 | 8710 | 33 |
| 537 | 20230626 | 103700 | 549343800 | 8710 | 8710 | 8710 | 8710 | 0 |
| 538 | 20230626 | 103600 | 549343800 | 8710 | 8720 | 8720 | 8710 | 497 |
| 539 | 20230626 | 103500 | 545014510 | 8720 | 8720 | 8720 | 8720 | 1 |
| 540 | 20230626 | 103400 | 545005790 | 8720 | 8720 | 8720 | 8720 | 7 |
| 541 | 20230626 | 103300 | 544944750 | 8710 | 8710 | 8710 | 8710 | 138 |
| 542 | 20230626 | 103200 | 543742770 | 8710 | 8710 | 8710 | 8710 | 111 |
| 543 | 20230626 | 103100 | 542775960 | 8710 | 8720 | 8720 | 8710 | 151 |
| 544 | 20230626 | 103000 | 541460350 | 8720 | 8720 | 8720 | 8720 | 0 |
| 545 | 20230626 | 102900 | 541460350 | 8720 | 8700 | 8720 | 8700 | 110 |
| 546 | 20230626 | 102800 | 540501350 | 8710 | 8710 | 8770 | 8710 | 1074 |
| 547 | 20230626 | 102700 | 531096310 | 8710 | 8720 | 8720 | 8710 | 2519 |
| 548 | 20230626 | 102600 | 509142910 | 8720 | 8730 | 8730 | 8720 | 113 |
| 549 | 20230626 | 102500 | 508157480 | 8760 | 8760 | 8760 | 8760 | 0 |
| 550 | 20230626 | 102400 | 508157480 | 8760 | 8760 | 8760 | 8760 | 10 |
| 551 | 20230626 | 102300 | 508069880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 552 | 20230626 | 102200 | 508069880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 553 | 20230626 | 102100 | 508069880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 554 | 20230626 | 102000 | 508069880 | 8760 | 8760 | 8760 | 8760 | 97 |
| 555 | 20230626 | 101900 | 507220160 | 8760 | 8760 | 8760 | 8760 | 0 |
| 556 | 20230626 | 101800 | 507220160 | 8760 | 8760 | 8760 | 8760 | 1 |
| 557 | 20230626 | 101700 | 507211400 | 8770 | 8770 | 8770 | 8770 | 0 |
| 558 | 20230626 | 101600 | 507211400 | 8770 | 8730 | 8770 | 8730 | 1000 |
| 559 | 20230626 | 101500 | 498446880 | 8720 | 8720 | 8720 | 8720 | 554 |
| 560 | 20230626 | 101400 | 493616000 | 8720 | 8730 | 8730 | 8720 | 803 |
| 561 | 20230626 | 101300 | 486608820 | 8730 | 8720 | 8730 | 8720 | 26 |
| 562 | 20230626 | 101200 | 486382090 | 8720 | 8720 | 8720 | 8720 | 309 |
| 563 | 20230626 | 101100 | 483687610 | 8720 | 8720 | 8720 | 8720 | 667 |
| 564 | 20230626 | 101000 | 477871370 | 8720 | 8730 | 8730 | 8720 | 2284 |
| 565 | 20230626 | 100900 | 457944290 | 8730 | 8740 | 8740 | 8730 | 721 |
| 566 | 20230626 | 100800 | 451648460 | 8740 | 8750 | 8750 | 8740 | 200 |
| 567 | 20230626 | 100700 | 449898810 | 8770 | 8740 | 8770 | 8740 | 376 |
| 568 | 20230626 | 100600 | 446610770 | 8740 | 8740 | 8740 | 8740 | 430 |
| 569 | 20230626 | 100500 | 442852570 | 8740 | 8750 | 8750 | 8740 | 50 |
| 570 | 20230626 | 100400 | 442415450 | 8740 | 8770 | 8770 | 8740 | 896 |
| 571 | 20230626 | 100300 | 434570310 | 8770 | 8760 | 8770 | 8760 | 203 |
| 572 | 20230626 | 100200 | 432790400 | 8760 | 8760 | 8760 | 8760 | 120 |
| 573 | 20230626 | 100100 | 431739200 | 8770 | 8770 | 8770 | 8770 | 59 |
| 574 | 20230626 | 100000 | 431221770 | 8770 | 8790 | 8790 | 8770 | 428 |
| 575 | 20230626 | 095900 | 427467210 | 8790 | 8770 | 8790 | 8770 | 236 |
| 576 | 20230626 | 095800 | 425397290 | 8770 | 8770 | 8770 | 8770 | 0 |
| 577 | 20230626 | 095700 | 425397290 | 8770 | 8770 | 8770 | 8770 | 35 |
| 578 | 20230626 | 095600 | 425090340 | 8780 | 8790 | 8790 | 8780 | 1470 |
| 579 | 20230626 | 095500 | 412176360 | 8800 | 8800 | 8800 | 8800 | 3126 |
| 580 | 20230626 | 095400 | 384667560 | 8800 | 8800 | 8800 | 8800 | 1 |
| 581 | 20230626 | 095300 | 384658760 | 8800 | 8800 | 8800 | 8800 | 0 |
| 582 | 20230626 | 095200 | 384658760 | 8800 | 8800 | 8800 | 8800 | 145 |
| 583 | 20230626 | 095100 | 383382760 | 8800 | 8810 | 8810 | 8800 | 1034 |
| 584 | 20230626 | 095000 | 374275180 | 8810 | 8810 | 8810 | 8810 | 137 |
| 585 | 20230626 | 094900 | 373068210 | 8810 | 8790 | 8810 | 8790 | 1195 |
| 586 | 20230626 | 094800 | 362551900 | 8810 | 8810 | 8810 | 8810 | 392 |
| 587 | 20230626 | 094700 | 359098380 | 8810 | 8810 | 8810 | 8800 | 151 |
| 588 | 20230626 | 094600 | 357768210 | 8810 | 8790 | 8810 | 8790 | 329 |
| 589 | 20230626 | 094500 | 354870220 | 8790 | 8790 | 8790 | 8790 | 9 |
| 590 | 20230626 | 094400 | 354791110 | 8790 | 8790 | 8790 | 8790 | 554 |
| 591 | 20230626 | 094300 | 349921450 | 8810 | 8790 | 8810 | 8790 | 554 |
| 592 | 20230626 | 094200 | 345047120 | 8800 | 8800 | 8800 | 8800 | 549 |
| 593 | 20230626 | 094100 | 340215920 | 8810 | 8800 | 8810 | 8800 | 153 |
| 594 | 20230626 | 094000 | 338869510 | 8800 | 8810 | 8820 | 8800 | 30 |
| 595 | 20230626 | 093900 | 338605280 | 8820 | 8800 | 8820 | 8800 | 3865 |
| 596 | 20230626 | 093800 | 304590020 | 8800 | 8800 | 8800 | 8800 | 185 |
| 597 | 20230626 | 093700 | 302962020 | 8810 | 8790 | 8810 | 8770 | 606 |
| 598 | 20230626 | 093600 | 297635350 | 8770 | 8770 | 8780 | 8770 | 44 |
| 599 | 20230626 | 093500 | 297249060 | 8780 | 8770 | 8780 | 8770 | 8 |
| 600 | 20230626 | 093400 | 297178870 | 8770 | 8770 | 8770 | 8770 | 39 |
| 601 | 20230626 | 093300 | 296836840 | 8770 | 8770 | 8770 | 8770 | 112 |
| 602 | 20230626 | 093200 | 295854600 | 8780 | 8750 | 8780 | 8730 | 768 |
| 603 | 20230626 | 093100 | 289134410 | 8740 | 8740 | 8740 | 8740 | 0 |
| 604 | 20230626 | 093000 | 289134410 | 8740 | 8740 | 8750 | 8740 | 170 |
| 605 | 20230626 | 092900 | 287648410 | 8740 | 8740 | 8740 | 8740 | 918 |
| 606 | 20230626 | 092800 | 279625090 | 8730 | 8740 | 8740 | 8730 | 57 |
| 607 | 20230626 | 092700 | 279127260 | 8750 | 8760 | 8760 | 8750 | 52 |
| 608 | 20230626 | 092600 | 278672250 | 8760 | 8810 | 8820 | 8760 | 382 |
| 609 | 20230626 | 092500 | 275307840 | 8820 | 8770 | 8820 | 8750 | 1435 |
| 610 | 20230626 | 092400 | 262671450 | 8730 | 8770 | 8780 | 8730 | 223 |
| 611 | 20230626 | 092300 | 260719280 | 8780 | 8780 | 8780 | 8770 | 259 |
| 612 | 20230626 | 092200 | 258445420 | 8780 | 8750 | 8780 | 8750 | 133 |
| 613 | 20230626 | 092100 | 257280530 | 8720 | 8730 | 8730 | 8720 | 101 |
| 614 | 20230626 | 092000 | 256399710 | 8730 | 8730 | 8730 | 8730 | 5 |
| 615 | 20230626 | 091900 | 256356060 | 8720 | 8720 | 8720 | 8720 | 0 |
| 616 | 20230626 | 091800 | 256356060 | 8720 | 8730 | 8730 | 8720 | 172 |
| 617 | 20230626 | 091700 | 254856060 | 8730 | 8740 | 8740 | 8720 | 209 |
| 618 | 20230626 | 091600 | 253031570 | 8740 | 8740 | 8750 | 8700 | 4409 |
| 619 | 20230626 | 091500 | 214583770 | 8750 | 8750 | 8750 | 8750 | 621 |
| 620 | 20230626 | 091400 | 209150020 | 8750 | 8760 | 8760 | 8750 | 1085 |
| 621 | 20230626 | 091300 | 199655970 | 8750 | 8760 | 8760 | 8750 | 445 |
| 622 | 20230626 | 091200 | 195758360 | 8760 | 8750 | 8780 | 8750 | 193 |
| 623 | 20230626 | 091100 | 194069430 | 8750 | 8750 | 8750 | 8750 | 37 |
| 624 | 20230626 | 091000 | 193745680 | 8750 | 8770 | 8770 | 8750 | 960 |
| 625 | 20230626 | 090900 | 185344150 | 8760 | 8800 | 8800 | 8760 | 4074 |
| 626 | 20230626 | 090800 | 149501640 | 8810 | 8830 | 8830 | 8800 | 2497 |
| 627 | 20230626 | 090700 | 127486110 | 8830 | 8830 | 8830 | 8830 | 115 |
| 628 | 20230626 | 090600 | 126470660 | 8830 | 8840 | 8870 | 8830 | 1496 |
| 629 | 20230626 | 090500 | 113228420 | 8860 | 8860 | 8870 | 8830 | 3871 |
| 630 | 20230626 | 090400 | 78949170 | 8870 | 8880 | 8880 | 8830 | 848 |
| 631 | 20230626 | 090300 | 71443740 | 8870 | 8830 | 8870 | 8830 | 1325 |
| 632 | 20230626 | 090200 | 59721410 | 8830 | 8820 | 8840 | 8820 | 1225 |
| 633 | 20230626 | 090100 | 48911140 | 8820 | 8800 | 8850 | 8800 | 961 |
| 634 | 20230626 | 090000 | 40427340 | 8820 | 8910 | 8910 | 8780 | 4559 |