34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 193400 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 19996 |
| 3 | 20230629 | 193300 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 4 | 20230629 | 193200 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 5 | 20230629 | 193100 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 6 | 20230629 | 193000 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 7 | 20230629 | 192900 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 8 | 20230629 | 192800 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 9 | 20230629 | 192700 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 10 | 20230629 | 192600 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 11 | 20230629 | 192500 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 12 | 20230629 | 192400 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 13 | 20230629 | 192300 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 14 | 20230629 | 192200 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 15 | 20230629 | 192100 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 16 | 20230629 | 192000 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 17 | 20230629 | 191900 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 18 | 20230629 | 191800 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 19 | 20230629 | 191700 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 20 | 20230629 | 191600 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 21 | 20230629 | 191500 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 22 | 20230629 | 191400 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 23 | 20230629 | 191300 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 24 | 20230629 | 191200 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 25 | 20230629 | 191100 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 26 | 20230629 | 191000 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 27 | 20230629 | 190900 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 28 | 20230629 | 190800 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 29 | 20230629 | 190700 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 30 | 20230629 | 190600 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 31 | 20230629 | 190500 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 32 | 20230629 | 190400 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 19996 |
| 33 | 20230629 | 190300 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 34 | 20230629 | 190200 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 35 | 20230629 | 190100 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 36 | 20230629 | 190000 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 37 | 20230629 | 185900 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 38 | 20230629 | 185800 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 39 | 20230629 | 185700 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 40 | 20230629 | 185600 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 41 | 20230629 | 185500 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 42 | 20230629 | 185400 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 43 | 20230629 | 185300 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 44 | 20230629 | 185200 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 45 | 20230629 | 185100 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 46 | 20230629 | 185000 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 47 | 20230629 | 184900 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 48 | 20230629 | 184800 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 49 | 20230629 | 184700 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 50 | 20230629 | 184600 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 51 | 20230629 | 184500 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 52 | 20230629 | 184400 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 53 | 20230629 | 184300 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 54 | 20230629 | 184200 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 55 | 20230629 | 184100 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 56 | 20230629 | 184000 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 57 | 20230629 | 183900 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 58 | 20230629 | 183800 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 59 | 20230629 | 183700 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 60 | 20230629 | 183600 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 61 | 20230629 | 183500 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 62 | 20230629 | 183400 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 19996 |
| 63 | 20230629 | 183300 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 64 | 20230629 | 183200 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 65 | 20230629 | 183100 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 66 | 20230629 | 183000 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 67 | 20230629 | 182900 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 68 | 20230629 | 182800 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 69 | 20230629 | 182700 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 70 | 20230629 | 182600 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 71 | 20230629 | 182500 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 72 | 20230629 | 182400 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 73 | 20230629 | 182300 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 74 | 20230629 | 182200 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 75 | 20230629 | 182100 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 76 | 20230629 | 182000 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 77 | 20230629 | 181900 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 78 | 20230629 | 181800 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 79 | 20230629 | 181700 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 80 | 20230629 | 181600 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 81 | 20230629 | 181500 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 82 | 20230629 | 181400 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 83 | 20230629 | 181300 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 84 | 20230629 | 181200 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 85 | 20230629 | 181100 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 86 | 20230629 | 181000 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 87 | 20230629 | 180900 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 88 | 20230629 | 180800 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 89 | 20230629 | 180700 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 90 | 20230629 | 180600 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 91 | 20230629 | 180500 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 92 | 20230629 | 180400 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 19996 |
| 93 | 20230629 | 180300 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 94 | 20230629 | 180200 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 95 | 20230629 | 180100 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 96 | 20230629 | 180000 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 97 | 20230629 | 175900 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 98 | 20230629 | 175800 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 99 | 20230629 | 175700 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 100 | 20230629 | 175600 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 101 | 20230629 | 175500 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 102 | 20230629 | 175400 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 103 | 20230629 | 175300 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 104 | 20230629 | 175200 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 105 | 20230629 | 175100 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 106 | 20230629 | 175000 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 107 | 20230629 | 174900 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 108 | 20230629 | 174800 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 109 | 20230629 | 174700 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 110 | 20230629 | 174600 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 111 | 20230629 | 174500 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 112 | 20230629 | 174400 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 113 | 20230629 | 174300 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 114 | 20230629 | 174200 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 115 | 20230629 | 174100 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 116 | 20230629 | 174000 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 117 | 20230629 | 173900 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 118 | 20230629 | 173800 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 119 | 20230629 | 173700 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 120 | 20230629 | 173600 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 121 | 20230629 | 173500 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 122 | 20230629 | 173400 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 19996 |
| 123 | 20230629 | 173300 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 124 | 20230629 | 173200 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 125 | 20230629 | 173100 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 126 | 20230629 | 173000 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 127 | 20230629 | 172900 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 128 | 20230629 | 172800 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 129 | 20230629 | 172700 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 130 | 20230629 | 172600 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 131 | 20230629 | 172500 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 132 | 20230629 | 172400 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 133 | 20230629 | 172300 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 134 | 20230629 | 172200 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 135 | 20230629 | 172100 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 136 | 20230629 | 172000 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 137 | 20230629 | 171900 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 138 | 20230629 | 171800 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 139 | 20230629 | 171700 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 140 | 20230629 | 171600 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 141 | 20230629 | 171500 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 142 | 20230629 | 171400 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 143 | 20230629 | 171300 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 144 | 20230629 | 171200 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 145 | 20230629 | 171100 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 146 | 20230629 | 171000 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 147 | 20230629 | 170900 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 148 | 20230629 | 170800 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 149 | 20230629 | 170700 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 150 | 20230629 | 170600 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 151 | 20230629 | 170500 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 152 | 20230629 | 170400 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 19996 |
| 153 | 20230629 | 170300 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 154 | 20230629 | 170200 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 155 | 20230629 | 170100 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 156 | 20230629 | 170000 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 157 | 20230629 | 165900 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 158 | 20230629 | 165800 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 159 | 20230629 | 165700 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 160 | 20230629 | 165600 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 161 | 20230629 | 165500 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 162 | 20230629 | 165400 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 163 | 20230629 | 165300 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 164 | 20230629 | 165200 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 165 | 20230629 | 165100 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 166 | 20230629 | 165000 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 167 | 20230629 | 164900 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 168 | 20230629 | 164800 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 169 | 20230629 | 164700 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 170 | 20230629 | 164600 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 171 | 20230629 | 164500 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 172 | 20230629 | 164400 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 173 | 20230629 | 164300 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 174 | 20230629 | 164200 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 175 | 20230629 | 164100 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 176 | 20230629 | 164000 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 177 | 20230629 | 163900 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 178 | 20230629 | 163800 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 179 | 20230629 | 163700 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 180 | 20230629 | 163600 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 181 | 20230629 | 163500 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 182 | 20230629 | 163400 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 19996 |
| 183 | 20230629 | 163300 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 184 | 20230629 | 163200 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 185 | 20230629 | 163100 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 186 | 20230629 | 163000 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 187 | 20230629 | 162900 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 188 | 20230629 | 162800 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 189 | 20230629 | 162700 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 190 | 20230629 | 162600 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 191 | 20230629 | 162500 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 192 | 20230629 | 162400 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 193 | 20230629 | 162300 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 194 | 20230629 | 162200 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 195 | 20230629 | 162100 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 196 | 20230629 | 162000 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 197 | 20230629 | 161900 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 198 | 20230629 | 161800 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 199 | 20230629 | 161700 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 200 | 20230629 | 161600 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 201 | 20230629 | 161500 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 202 | 20230629 | 161400 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 203 | 20230629 | 161300 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 204 | 20230629 | 161200 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 205 | 20230629 | 161100 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 206 | 20230629 | 161000 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 207 | 20230629 | 160900 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 208 | 20230629 | 160800 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 209 | 20230629 | 160700 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 210 | 20230629 | 160600 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 211 | 20230629 | 160500 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 212 | 20230629 | 160400 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 19996 |
| 213 | 20230629 | 160300 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 214 | 20230629 | 160200 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 215 | 20230629 | 160100 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 216 | 20230629 | 160000 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 217 | 20230629 | 155900 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 218 | 20230629 | 155800 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 219 | 20230629 | 155700 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 220 | 20230629 | 155600 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 221 | 20230629 | 155500 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 222 | 20230629 | 155400 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 223 | 20230629 | 155300 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 224 | 20230629 | 155200 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 225 | 20230629 | 155100 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 226 | 20230629 | 155000 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 227 | 20230629 | 154900 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 228 | 20230629 | 154800 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 229 | 20230629 | 154700 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 230 | 20230629 | 154600 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 231 | 20230629 | 154500 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 232 | 20230629 | 154400 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 233 | 20230629 | 154300 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 234 | 20230629 | 154200 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 235 | 20230629 | 154100 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 236 | 20230629 | 154000 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 237 | 20230629 | 153900 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 238 | 20230629 | 153800 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 239 | 20230629 | 153700 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 240 | 20230629 | 153600 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 241 | 20230629 | 153500 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 242 | 20230629 | 153400 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 19996 |
| 243 | 20230629 | 153300 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 244 | 20230629 | 153200 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 245 | 20230629 | 153100 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 246 | 20230629 | 153000 | 7303225300 | 35700 | 35700 | 35700 | 35700 | 19996 |
| 247 | 20230629 | 152900 | 6589368100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 248 | 20230629 | 152800 | 6589368100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 249 | 20230629 | 152700 | 6589368100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 250 | 20230629 | 152600 | 6589368100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 251 | 20230629 | 152500 | 6589368100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 252 | 20230629 | 152400 | 6589368100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 253 | 20230629 | 152300 | 6589368100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 254 | 20230629 | 152200 | 6589368100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 255 | 20230629 | 152100 | 6589368100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 256 | 20230629 | 152000 | 6589368100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 257 | 20230629 | 151900 | 6589368100 | 35800 | 35800 | 35850 | 35800 | 319 |
| 258 | 20230629 | 151800 | 6577935300 | 35800 | 35850 | 35850 | 35800 | 218 |
| 259 | 20230629 | 151700 | 6570124900 | 35800 | 35800 | 35850 | 35800 | 201 |
| 260 | 20230629 | 151600 | 6562929000 | 35800 | 35800 | 35850 | 35800 | 186 |
| 261 | 20230629 | 151500 | 6556267700 | 35800 | 35800 | 35850 | 35800 | 305 |
| 262 | 20230629 | 151400 | 6545346250 | 35800 | 35800 | 35850 | 35800 | 241 |
| 263 | 20230629 | 151300 | 6536716600 | 35800 | 35800 | 35850 | 35800 | 270 |
| 264 | 20230629 | 151200 | 6527050250 | 35800 | 35850 | 35850 | 35800 | 332 |
| 265 | 20230629 | 151100 | 6515153900 | 35800 | 35850 | 35850 | 35800 | 658 |
| 266 | 20230629 | 151000 | 6491590450 | 35850 | 35850 | 35850 | 35800 | 140 |
| 267 | 20230629 | 150900 | 6486574800 | 35850 | 35800 | 35850 | 35800 | 1984 |
| 268 | 20230629 | 150800 | 6415492700 | 35850 | 35850 | 35850 | 35800 | 349 |
| 269 | 20230629 | 150700 | 6402997400 | 35850 | 35850 | 35850 | 35850 | 69 |
| 270 | 20230629 | 150600 | 6400523750 | 35850 | 35850 | 35850 | 35800 | 250 |
| 271 | 20230629 | 150500 | 6391562100 | 35850 | 35850 | 35850 | 35800 | 37 |
| 272 | 20230629 | 150400 | 6390235800 | 35800 | 35800 | 35800 | 35800 | 1071 |
| 273 | 20230629 | 150300 | 6351894000 | 35800 | 35850 | 35850 | 35800 | 80 |
| 274 | 20230629 | 150200 | 6349027800 | 35850 | 35800 | 35850 | 35800 | 870 |
| 275 | 20230629 | 150100 | 6317879150 | 35800 | 35800 | 35800 | 35750 | 2754 |
| 276 | 20230629 | 150000 | 6219304200 | 35750 | 35800 | 35800 | 35750 | 819 |
| 277 | 20230629 | 145900 | 6189997750 | 35800 | 35800 | 35800 | 35750 | 417 |
| 278 | 20230629 | 145800 | 6175079600 | 35750 | 35800 | 35800 | 35750 | 1396 |
| 279 | 20230629 | 145700 | 6125170700 | 35800 | 35800 | 35850 | 35750 | 4031 |
| 280 | 20230629 | 145600 | 5980886050 | 35850 | 35850 | 35850 | 35800 | 159 |
| 281 | 20230629 | 145500 | 5975189550 | 35850 | 35800 | 35850 | 35800 | 55 |
| 282 | 20230629 | 145400 | 5973218550 | 35850 | 35800 | 35850 | 35800 | 234 |
| 283 | 20230629 | 145300 | 5964839000 | 35800 | 35850 | 35850 | 35800 | 153 |
| 284 | 20230629 | 145200 | 5959359950 | 35850 | 35850 | 35850 | 35800 | 112 |
| 285 | 20230629 | 145100 | 5955348350 | 35850 | 35850 | 35850 | 35800 | 2146 |
| 286 | 20230629 | 145000 | 5878518800 | 35800 | 35800 | 35850 | 35800 | 4361 |
| 287 | 20230629 | 144900 | 5722394300 | 35850 | 35850 | 35850 | 35800 | 406 |
| 288 | 20230629 | 144800 | 5707841600 | 35850 | 35850 | 35850 | 35800 | 69 |
| 289 | 20230629 | 144700 | 5705368450 | 35850 | 35900 | 35900 | 35800 | 866 |
| 290 | 20230629 | 144600 | 5674329750 | 35850 | 35900 | 35900 | 35850 | 158 |
| 291 | 20230629 | 144500 | 5668664400 | 35900 | 35900 | 35900 | 35850 | 232 |
| 292 | 20230629 | 144400 | 5660345550 | 35850 | 35850 | 35900 | 35850 | 660 |
| 293 | 20230629 | 144300 | 5636681650 | 35900 | 35850 | 35900 | 35850 | 1264 |
| 294 | 20230629 | 144200 | 5591364100 | 35900 | 35900 | 35900 | 35850 | 385 |
| 295 | 20230629 | 144100 | 5577560100 | 35850 | 35900 | 35900 | 35850 | 69 |
| 296 | 20230629 | 144000 | 5575086200 | 35900 | 35850 | 35900 | 35850 | 1452 |
| 297 | 20230629 | 143900 | 5523030300 | 35850 | 35900 | 35900 | 35850 | 141 |
| 298 | 20230629 | 143800 | 5517968650 | 35900 | 35900 | 35900 | 35850 | 104 |
| 299 | 20230629 | 143700 | 5514238550 | 35900 | 35900 | 35900 | 35850 | 110 |
| 300 | 20230629 | 143600 | 5510291300 | 35900 | 35900 | 35900 | 35850 | 12 |
| 301 | 20230629 | 143500 | 5509860750 | 35900 | 35900 | 35900 | 35850 | 108 |
| 302 | 20230629 | 143400 | 5505986950 | 35850 | 35850 | 35900 | 35850 | 892 |
| 303 | 20230629 | 143300 | 5474007100 | 35900 | 35850 | 35900 | 35850 | 37 |
| 304 | 20230629 | 143200 | 5472679050 | 35900 | 35900 | 35900 | 35850 | 111 |
| 305 | 20230629 | 143100 | 5468697350 | 35850 | 35850 | 35900 | 35850 | 271 |
| 306 | 20230629 | 143000 | 5458969900 | 35900 | 35900 | 35900 | 35850 | 58 |
| 307 | 20230629 | 142900 | 5456887800 | 35900 | 35900 | 35900 | 35850 | 113 |
| 308 | 20230629 | 142800 | 5452834550 | 35900 | 35850 | 35900 | 35850 | 79 |
| 309 | 20230629 | 142700 | 5449999700 | 35850 | 35900 | 35900 | 35850 | 11 |
| 310 | 20230629 | 142600 | 5449605050 | 35900 | 35900 | 35900 | 35850 | 1808 |
| 311 | 20230629 | 142500 | 5384776500 | 35900 | 35850 | 35900 | 35850 | 107 |
| 312 | 20230629 | 142400 | 5380935500 | 35900 | 35900 | 35900 | 35850 | 158 |
| 313 | 20230629 | 142300 | 5375263450 | 35900 | 35900 | 35900 | 35850 | 253 |
| 314 | 20230629 | 142200 | 5366180850 | 35900 | 35850 | 35900 | 35850 | 184 |
| 315 | 20230629 | 142100 | 5359576250 | 35900 | 35850 | 35900 | 35850 | 50 |
| 316 | 20230629 | 142000 | 5357781500 | 35900 | 35900 | 35900 | 35850 | 166 |
| 317 | 20230629 | 141900 | 5351822200 | 35900 | 35850 | 35900 | 35850 | 483 |
| 318 | 20230629 | 141800 | 5334482900 | 35900 | 35850 | 35900 | 35850 | 7 |
| 319 | 20230629 | 141700 | 5334231650 | 35850 | 35850 | 35900 | 35850 | 469 |
| 320 | 20230629 | 141600 | 5317399150 | 35850 | 35900 | 35900 | 35850 | 84 |
| 321 | 20230629 | 141500 | 5314386150 | 35900 | 35900 | 35900 | 35850 | 90 |
| 322 | 20230629 | 141400 | 5311155400 | 35900 | 35900 | 35900 | 35850 | 352 |
| 323 | 20230629 | 141300 | 5298522800 | 35900 | 35850 | 35900 | 35850 | 93 |
| 324 | 20230629 | 141200 | 5295184400 | 35900 | 35850 | 35900 | 35850 | 42 |
| 325 | 20230629 | 141100 | 5293676850 | 35900 | 35850 | 35900 | 35850 | 81 |
| 326 | 20230629 | 141000 | 5290771350 | 35900 | 35900 | 35900 | 35850 | 3109 |
| 327 | 20230629 | 140900 | 5179202150 | 35900 | 35850 | 35900 | 35850 | 6 |
| 328 | 20230629 | 140800 | 5178987000 | 35900 | 35900 | 35900 | 35850 | 130 |
| 329 | 20230629 | 140700 | 5174321900 | 35850 | 35850 | 35900 | 35850 | 192 |
| 330 | 20230629 | 140600 | 5167429450 | 35850 | 35900 | 35900 | 35850 | 79 |
| 331 | 20230629 | 140500 | 5164595700 | 35850 | 35900 | 35900 | 35850 | 83 |
| 332 | 20230629 | 140400 | 5161616250 | 35850 | 35900 | 35900 | 35850 | 21 |
| 333 | 20230629 | 140300 | 5160862700 | 35850 | 35900 | 35900 | 35850 | 187 |
| 334 | 20230629 | 140200 | 5154149650 | 35900 | 35900 | 35900 | 35850 | 89 |
| 335 | 20230629 | 140100 | 5150954950 | 35900 | 35850 | 35900 | 35850 | 71 |
| 336 | 20230629 | 140000 | 5148406350 | 35900 | 35850 | 35900 | 35850 | 550 |
| 337 | 20230629 | 135900 | 5128662900 | 35850 | 35850 | 35900 | 35850 | 59 |
| 338 | 20230629 | 135800 | 5126545000 | 35900 | 35850 | 35900 | 35850 | 177 |
| 339 | 20230629 | 135700 | 5120198100 | 35850 | 35850 | 35900 | 35850 | 562 |
| 340 | 20230629 | 135600 | 5100046550 | 35900 | 35900 | 35900 | 35850 | 105 |
| 341 | 20230629 | 135500 | 5096277150 | 35850 | 35850 | 35850 | 35850 | 12 |
| 342 | 20230629 | 135400 | 5095846950 | 35900 | 35900 | 35900 | 35850 | 46 |
| 343 | 20230629 | 135300 | 5094197150 | 35850 | 35850 | 35900 | 35850 | 204 |
| 344 | 20230629 | 135200 | 5086876900 | 35850 | 35900 | 35900 | 35850 | 67 |
| 345 | 20230629 | 135100 | 5084471800 | 35850 | 35900 | 35900 | 35850 | 1214 |
| 346 | 20230629 | 135000 | 5040916400 | 35900 | 35900 | 35900 | 35900 | 142 |
| 347 | 20230629 | 134900 | 5035818600 | 35900 | 35850 | 35900 | 35850 | 416 |
| 348 | 20230629 | 134800 | 5020884500 | 35900 | 35900 | 35900 | 35850 | 142 |
| 349 | 20230629 | 134700 | 5015787050 | 35900 | 35900 | 35900 | 35850 | 50 |
| 350 | 20230629 | 134600 | 5013992150 | 35850 | 35850 | 35900 | 35850 | 83 |
| 351 | 20230629 | 134500 | 5011012900 | 35850 | 35850 | 35900 | 35850 | 125 |
| 352 | 20230629 | 134400 | 5006528300 | 35900 | 35900 | 35900 | 35850 | 512 |
| 353 | 20230629 | 134300 | 4988154850 | 35850 | 35900 | 35900 | 35850 | 259 |
| 354 | 20230629 | 134200 | 4978857300 | 35850 | 35900 | 35900 | 35850 | 829 |
| 355 | 20230629 | 134100 | 4949096300 | 35850 | 35900 | 35900 | 35850 | 52 |
| 356 | 20230629 | 134000 | 4947229800 | 35900 | 35850 | 35900 | 35850 | 24 |
| 357 | 20230629 | 133900 | 4946368550 | 35850 | 35900 | 35900 | 35850 | 66 |
| 358 | 20230629 | 133800 | 4943999500 | 35850 | 35900 | 35900 | 35850 | 106 |
| 359 | 20230629 | 133700 | 4940199000 | 35900 | 35900 | 35900 | 35850 | 107 |
| 360 | 20230629 | 133600 | 4936358050 | 35900 | 35900 | 35900 | 35850 | 117 |
| 361 | 20230629 | 133500 | 4932159800 | 35850 | 35900 | 35900 | 35850 | 207 |
| 362 | 20230629 | 133400 | 4924731950 | 35900 | 35900 | 35950 | 35900 | 1124 |
| 363 | 20230629 | 133300 | 4884380150 | 35900 | 35900 | 35900 | 35900 | 5 |
| 364 | 20230629 | 133200 | 4884200650 | 35900 | 35900 | 35950 | 35900 | 1160 |
| 365 | 20230629 | 133100 | 4842542900 | 35900 | 35850 | 35900 | 35850 | 75 |
| 366 | 20230629 | 133000 | 4839851000 | 35900 | 35900 | 35900 | 35850 | 334 |
| 367 | 20230629 | 132900 | 4827863900 | 35850 | 35850 | 35900 | 35850 | 49 |
| 368 | 20230629 | 132800 | 4826106700 | 35900 | 35900 | 35900 | 35850 | 7 |
| 369 | 20230629 | 132700 | 4825855550 | 35900 | 35850 | 35900 | 35850 | 167 |
| 370 | 20230629 | 132600 | 4819861750 | 35850 | 35900 | 35900 | 35850 | 13 |
| 371 | 20230629 | 132500 | 4819395350 | 35900 | 35850 | 35900 | 35850 | 111 |
| 372 | 20230629 | 132400 | 4815415600 | 35900 | 35900 | 35900 | 35850 | 39 |
| 373 | 20230629 | 132300 | 4814015800 | 35850 | 35900 | 35900 | 35850 | 175 |
| 374 | 20230629 | 132200 | 4807735850 | 35900 | 35850 | 35900 | 35850 | 42 |
| 375 | 20230629 | 132100 | 4806228750 | 35850 | 35850 | 35850 | 35850 | 5 |
| 376 | 20230629 | 132000 | 4806049500 | 35850 | 35950 | 36000 | 35850 | 571 |
| 377 | 20230629 | 131900 | 4785534850 | 36000 | 35950 | 36000 | 35950 | 36 |
| 378 | 20230629 | 131800 | 4784239350 | 35950 | 35950 | 35950 | 35900 | 141 |
| 379 | 20230629 | 131700 | 4779170900 | 35950 | 35850 | 35950 | 35850 | 89 |
| 380 | 20230629 | 131600 | 4775975850 | 35900 | 35800 | 35900 | 35800 | 1916 |
| 381 | 20230629 | 131500 | 4707301350 | 35850 | 35900 | 35900 | 35800 | 1106 |
| 382 | 20230629 | 131400 | 4667659650 | 35850 | 35950 | 35950 | 35850 | 2502 |
| 383 | 20230629 | 131300 | 4577934400 | 35950 | 35850 | 35950 | 35850 | 428 |
| 384 | 20230629 | 131200 | 4562568700 | 35900 | 35850 | 35900 | 35850 | 546 |
| 385 | 20230629 | 131100 | 4542981550 | 35850 | 35900 | 35900 | 35850 | 78 |
| 386 | 20230629 | 131000 | 4540181450 | 35900 | 35850 | 35900 | 35850 | 32 |
| 387 | 20230629 | 130900 | 4539033150 | 35900 | 35900 | 35900 | 35850 | 506 |
| 388 | 20230629 | 130800 | 4520868050 | 35900 | 35900 | 35900 | 35850 | 764 |
| 389 | 20230629 | 130700 | 4493478050 | 35900 | 35900 | 35900 | 35850 | 3425 |
| 390 | 20230629 | 130600 | 4370561650 | 35900 | 35900 | 36000 | 35850 | 4985 |
| 391 | 20230629 | 130500 | 4191549650 | 35900 | 35850 | 35900 | 35850 | 134 |
| 392 | 20230629 | 130400 | 4186743650 | 35850 | 35900 | 35950 | 35850 | 807 |
| 393 | 20230629 | 130300 | 4157772500 | 35900 | 35950 | 35950 | 35900 | 1123 |
| 394 | 20230629 | 130200 | 4117443950 | 35900 | 35900 | 35900 | 35900 | 67 |
| 395 | 20230629 | 130100 | 4115038650 | 35950 | 35950 | 35950 | 35900 | 209 |
| 396 | 20230629 | 130000 | 4107531150 | 35900 | 35950 | 36000 | 35900 | 2064 |
| 397 | 20230629 | 125900 | 4033396700 | 35950 | 36000 | 36000 | 35950 | 227 |
| 398 | 20230629 | 125800 | 4025235950 | 35950 | 35950 | 36000 | 35950 | 111 |
| 399 | 20230629 | 125700 | 4021245450 | 35950 | 36000 | 36000 | 35950 | 139 |
| 400 | 20230629 | 125600 | 4016248300 | 35950 | 35950 | 36000 | 35950 | 29 |
| 401 | 20230629 | 125500 | 4015204750 | 35950 | 35950 | 36000 | 35950 | 85 |
| 402 | 20230629 | 125400 | 4012148650 | 36000 | 36000 | 36000 | 35950 | 34 |
| 403 | 20230629 | 125300 | 4010926050 | 36000 | 36000 | 36000 | 35950 | 291 |
| 404 | 20230629 | 125200 | 4000462800 | 35950 | 35950 | 36000 | 35950 | 8 |
| 405 | 20230629 | 125100 | 4000175150 | 36000 | 35950 | 36000 | 35950 | 71 |
| 406 | 20230629 | 125000 | 3997622600 | 36000 | 35950 | 36000 | 35950 | 66 |
| 407 | 20230629 | 124900 | 3995246950 | 35950 | 35950 | 36000 | 35950 | 286 |
| 408 | 20230629 | 124800 | 3984965150 | 35950 | 35950 | 36000 | 35950 | 33 |
| 409 | 20230629 | 124700 | 3983777850 | 35950 | 36000 | 36000 | 35950 | 95 |
| 410 | 20230629 | 124600 | 3980361850 | 35950 | 35950 | 35950 | 35950 | 7 |
| 411 | 20230629 | 124500 | 3980110200 | 36000 | 35950 | 36000 | 35950 | 22 |
| 412 | 20230629 | 124400 | 3979318800 | 35950 | 36000 | 36000 | 35950 | 426 |
| 413 | 20230629 | 124300 | 3964001150 | 36000 | 35950 | 36000 | 35950 | 130 |
| 414 | 20230629 | 124200 | 3959322300 | 35950 | 36000 | 36000 | 35950 | 3 |
| 415 | 20230629 | 124100 | 3959214350 | 35950 | 36000 | 36000 | 35950 | 9 |
| 416 | 20230629 | 124000 | 3958890550 | 36000 | 35950 | 36000 | 35950 | 10 |
| 417 | 20230629 | 123900 | 3958530700 | 36000 | 35950 | 36000 | 35950 | 1358 |
| 418 | 20230629 | 123800 | 3909710500 | 35900 | 35950 | 35950 | 35900 | 119 |
| 419 | 20230629 | 123700 | 3905434950 | 35950 | 35900 | 35950 | 35900 | 1804 |
| 420 | 20230629 | 123600 | 3840608100 | 35900 | 35950 | 35950 | 35900 | 383 |
| 421 | 20230629 | 123500 | 3826851450 | 35950 | 35900 | 35950 | 35900 | 175 |
| 422 | 20230629 | 123400 | 3820562850 | 35950 | 35900 | 35950 | 35900 | 383 |
| 423 | 20230629 | 123300 | 3806798350 | 35950 | 36000 | 36000 | 35900 | 4763 |
| 424 | 20230629 | 123200 | 3635505850 | 36000 | 36050 | 36050 | 36000 | 46 |
| 425 | 20230629 | 123100 | 3633849600 | 36050 | 36000 | 36050 | 36000 | 93 |
| 426 | 20230629 | 123000 | 3630500200 | 36000 | 36050 | 36050 | 36000 | 66 |
| 427 | 20230629 | 122900 | 3628123950 | 36000 | 36000 | 36000 | 36000 | 46 |
| 428 | 20230629 | 122800 | 3626467950 | 36000 | 36000 | 36050 | 36000 | 37 |
| 429 | 20230629 | 122700 | 3625135850 | 36050 | 36000 | 36050 | 36000 | 18 |
| 430 | 20230629 | 122600 | 3624487700 | 36050 | 36050 | 36050 | 36050 | 7 |
| 431 | 20230629 | 122500 | 3624235350 | 36000 | 36000 | 36050 | 36000 | 17 |
| 432 | 20230629 | 122400 | 3623623000 | 36050 | 36000 | 36050 | 36000 | 6 |
| 433 | 20230629 | 122300 | 3623406900 | 36050 | 36050 | 36050 | 36050 | 10 |
| 434 | 20230629 | 122200 | 3623046400 | 36000 | 36000 | 36050 | 36000 | 27 |
| 435 | 20230629 | 122100 | 3622073300 | 36050 | 36000 | 36050 | 36000 | 12 |
| 436 | 20230629 | 122000 | 3621640800 | 36050 | 36050 | 36050 | 36050 | 2 |
| 437 | 20230629 | 121900 | 3621568700 | 36000 | 36000 | 36050 | 36000 | 26 |
| 438 | 20230629 | 121800 | 3620632450 | 36050 | 36050 | 36050 | 36050 | 19 |
| 439 | 20230629 | 121700 | 3619947500 | 36000 | 36050 | 36050 | 36000 | 59 |
| 440 | 20230629 | 121600 | 3617820650 | 36050 | 36050 | 36050 | 36000 | 29 |
| 441 | 20230629 | 121500 | 3616775400 | 36050 | 36000 | 36050 | 36000 | 352 |
| 442 | 20230629 | 121400 | 3604101100 | 36000 | 36000 | 36000 | 35950 | 424 |
| 443 | 20230629 | 121300 | 3588837200 | 36000 | 35950 | 36000 | 35950 | 18 |
| 444 | 20230629 | 121200 | 3588189450 | 35950 | 36000 | 36000 | 35950 | 1023 |
| 445 | 20230629 | 121100 | 3551387650 | 36050 | 36050 | 36050 | 36000 | 11 |
| 446 | 20230629 | 121000 | 3550991200 | 36050 | 36000 | 36050 | 36000 | 224 |
| 447 | 20230629 | 120900 | 3542926200 | 36050 | 36000 | 36050 | 36000 | 242 |
| 448 | 20230629 | 120800 | 3534213950 | 36000 | 36000 | 36050 | 36000 | 184 |
| 449 | 20230629 | 120700 | 3527589850 | 36050 | 36050 | 36100 | 36050 | 216 |
| 450 | 20230629 | 120600 | 3519799500 | 36050 | 36050 | 36050 | 36050 | 74 |
| 451 | 20230629 | 120500 | 3517131800 | 36000 | 35950 | 36000 | 35950 | 1959 |
| 452 | 20230629 | 120400 | 3446697500 | 35950 | 35900 | 35950 | 35900 | 43 |
| 453 | 20230629 | 120300 | 3445151850 | 35950 | 35950 | 35950 | 35900 | 192 |
| 454 | 20230629 | 120200 | 3438249550 | 35900 | 35950 | 35950 | 35900 | 713 |
| 455 | 20230629 | 120100 | 3412617350 | 35950 | 35900 | 35950 | 35900 | 533 |
| 456 | 20230629 | 120000 | 3393460350 | 35950 | 36000 | 36000 | 35900 | 6251 |
| 457 | 20230629 | 115900 | 3168522000 | 36050 | 36000 | 36050 | 36000 | 15 |
| 458 | 20230629 | 115800 | 3167981400 | 36000 | 36100 | 36150 | 36000 | 7612 |
| 459 | 20230629 | 115700 | 2893535200 | 36150 | 36150 | 36150 | 36100 | 256 |
| 460 | 20230629 | 115600 | 2884292200 | 36100 | 36100 | 36150 | 36100 | 733 |
| 461 | 20230629 | 115500 | 2857826750 | 36150 | 36100 | 36150 | 36100 | 12 |
| 462 | 20230629 | 115400 | 2857393250 | 36100 | 36150 | 36150 | 36100 | 1066 |
| 463 | 20230629 | 115300 | 2818858350 | 36100 | 36100 | 36150 | 36100 | 144 |
| 464 | 20230629 | 115200 | 2813658850 | 36100 | 36150 | 36200 | 36100 | 659 |
| 465 | 20230629 | 115100 | 2789837900 | 36200 | 36150 | 36200 | 36150 | 196 |
| 466 | 20230629 | 115000 | 2782752050 | 36150 | 36150 | 36150 | 36150 | 274 |
| 467 | 20230629 | 114900 | 2772846950 | 36200 | 36150 | 36200 | 36150 | 183 |
| 468 | 20230629 | 114800 | 2766231350 | 36150 | 36150 | 36150 | 36150 | 49 |
| 469 | 20230629 | 114700 | 2764460000 | 36150 | 36200 | 36200 | 36150 | 749 |
| 470 | 20230629 | 114600 | 2737378350 | 36150 | 36150 | 36200 | 36150 | 26 |
| 471 | 20230629 | 114500 | 2736437450 | 36200 | 36150 | 36200 | 36150 | 7 |
| 472 | 20230629 | 114400 | 2736184200 | 36150 | 36200 | 36200 | 36150 | 3 |
| 473 | 20230629 | 114300 | 2736075650 | 36150 | 36150 | 36200 | 36150 | 13 |
| 474 | 20230629 | 114200 | 2735605300 | 36150 | 36200 | 36200 | 36150 | 15 |
| 475 | 20230629 | 114100 | 2735062550 | 36150 | 36200 | 36200 | 36150 | 65 |
| 476 | 20230629 | 114000 | 2732712650 | 36150 | 36150 | 36150 | 36150 | 10 |
| 477 | 20230629 | 113900 | 2732351150 | 36200 | 36200 | 36200 | 36150 | 26 |
| 478 | 20230629 | 113800 | 2731411100 | 36200 | 36150 | 36200 | 36150 | 225 |
| 479 | 20230629 | 113700 | 2723277150 | 36150 | 36150 | 36200 | 36150 | 14 |
| 480 | 20230629 | 113600 | 2722770950 | 36150 | 36150 | 36150 | 36150 | 250 |
| 481 | 20230629 | 113500 | 2713733450 | 36150 | 36150 | 36200 | 36150 | 347 |
| 482 | 20230629 | 113400 | 2701189150 | 36150 | 36150 | 36150 | 36100 | 217 |
| 483 | 20230629 | 113300 | 2693344700 | 36150 | 36250 | 36250 | 36100 | 3719 |
| 484 | 20230629 | 113200 | 2558766000 | 36250 | 36200 | 36250 | 36200 | 6 |
| 485 | 20230629 | 113100 | 2558548650 | 36200 | 36200 | 36250 | 36200 | 180 |
| 486 | 20230629 | 113000 | 2552024650 | 36200 | 36250 | 36250 | 36200 | 107 |
| 487 | 20230629 | 112900 | 2548146100 | 36200 | 36250 | 36250 | 36200 | 214 |
| 488 | 20230629 | 112800 | 2540393750 | 36250 | 36200 | 36250 | 36200 | 12 |
| 489 | 20230629 | 112700 | 2539959000 | 36250 | 36250 | 36250 | 36200 | 174 |
| 490 | 20230629 | 112600 | 2533651600 | 36250 | 36250 | 36250 | 36200 | 58 |
| 491 | 20230629 | 112500 | 2531549150 | 36250 | 36200 | 36250 | 36200 | 11 |
| 492 | 20230629 | 112400 | 2531150650 | 36200 | 36250 | 36250 | 36200 | 82 |
| 493 | 20230629 | 112300 | 2528178400 | 36250 | 36250 | 36250 | 36200 | 13 |
| 494 | 20230629 | 112200 | 2527707200 | 36200 | 36200 | 36250 | 36200 | 156 |
| 495 | 20230629 | 112100 | 2522055000 | 36200 | 36200 | 36250 | 36200 | 664 |
| 496 | 20230629 | 112000 | 2498017800 | 36200 | 36150 | 36200 | 36100 | 1752 |
| 497 | 20230629 | 111900 | 2434683300 | 36150 | 36100 | 36150 | 36100 | 324 |
| 498 | 20230629 | 111800 | 2422973250 | 36150 | 36150 | 36150 | 36100 | 453 |
| 499 | 20230629 | 111700 | 2406610750 | 36150 | 36150 | 36150 | 36100 | 59 |
| 500 | 20230629 | 111600 | 2404479200 | 36100 | 36150 | 36150 | 36100 | 64 |
| 501 | 20230629 | 111500 | 2402168450 | 36100 | 36150 | 36150 | 36100 | 1267 |
| 502 | 20230629 | 111400 | 2356428100 | 36100 | 36150 | 36150 | 36100 | 1120 |
| 503 | 20230629 | 111300 | 2315970100 | 36200 | 36150 | 36200 | 36150 | 2081 |
| 504 | 20230629 | 111200 | 2240732350 | 36150 | 36200 | 36200 | 36150 | 82 |
| 505 | 20230629 | 111100 | 2237766750 | 36150 | 36250 | 36250 | 36150 | 3593 |
| 506 | 20230629 | 111000 | 2107731850 | 36200 | 36200 | 36250 | 36200 | 101 |
| 507 | 20230629 | 110900 | 2104072400 | 36200 | 36200 | 36250 | 36200 | 29 |
| 508 | 20230629 | 110800 | 2103022350 | 36200 | 36300 | 36300 | 36200 | 3494 |
| 509 | 20230629 | 110700 | 1976389200 | 36300 | 36250 | 36300 | 36250 | 63 |
| 510 | 20230629 | 110600 | 1974105400 | 36250 | 36250 | 36300 | 36250 | 153 |
| 511 | 20230629 | 110500 | 1968558950 | 36250 | 36300 | 36300 | 36250 | 337 |
| 512 | 20230629 | 110400 | 1956332800 | 36300 | 36250 | 36300 | 36250 | 384 |
| 513 | 20230629 | 110300 | 1942404150 | 36300 | 36300 | 36300 | 36250 | 32 |
| 514 | 20230629 | 110200 | 1941243800 | 36300 | 36300 | 36300 | 36250 | 67 |
| 515 | 20230629 | 110100 | 1938814450 | 36250 | 36250 | 36300 | 36250 | 8 |
| 516 | 20230629 | 110000 | 1938524250 | 36300 | 36300 | 36300 | 36250 | 146 |
| 517 | 20230629 | 105900 | 1933225050 | 36300 | 36300 | 36300 | 36250 | 7 |
| 518 | 20230629 | 105800 | 1932971000 | 36300 | 36250 | 36300 | 36250 | 303 |
| 519 | 20230629 | 105700 | 1921977500 | 36300 | 36300 | 36300 | 36300 | 6 |
| 520 | 20230629 | 105600 | 1921759700 | 36250 | 36300 | 36300 | 36250 | 11 |
| 521 | 20230629 | 105500 | 1921360650 | 36250 | 36250 | 36300 | 36250 | 15 |
| 522 | 20230629 | 105400 | 1920816450 | 36250 | 36300 | 36300 | 36250 | 47 |
| 523 | 20230629 | 105300 | 1919110550 | 36250 | 36300 | 36300 | 36250 | 43 |
| 524 | 20230629 | 105200 | 1917549850 | 36300 | 36250 | 36300 | 36250 | 19 |
| 525 | 20230629 | 105100 | 1916860350 | 36250 | 36250 | 36300 | 36250 | 713 |
| 526 | 20230629 | 105000 | 1891003650 | 36250 | 36300 | 36300 | 36250 | 2007 |
| 527 | 20230629 | 104900 | 1818159250 | 36350 | 36300 | 36350 | 36300 | 138 |
| 528 | 20230629 | 104800 | 1813149650 | 36300 | 36350 | 36350 | 36300 | 184 |
| 529 | 20230629 | 104700 | 1806470150 | 36300 | 36350 | 36350 | 36300 | 65 |
| 530 | 20230629 | 104600 | 1804110200 | 36350 | 36300 | 36350 | 36300 | 1337 |
| 531 | 20230629 | 104500 | 1755576300 | 36350 | 36450 | 36450 | 36300 | 4977 |
| 532 | 20230629 | 104400 | 1574598950 | 36450 | 36450 | 36450 | 36450 | 22 |
| 533 | 20230629 | 104300 | 1573797050 | 36400 | 36400 | 36450 | 36400 | 171 |
| 534 | 20230629 | 104200 | 1567569850 | 36400 | 36450 | 36450 | 36400 | 15 |
| 535 | 20230629 | 104100 | 1567023200 | 36450 | 36400 | 36450 | 36400 | 4 |
| 536 | 20230629 | 104000 | 1566877450 | 36450 | 36400 | 36450 | 36400 | 18 |
| 537 | 20230629 | 103900 | 1566221550 | 36450 | 36450 | 36450 | 36450 | 37 |
| 538 | 20230629 | 103800 | 1564872900 | 36450 | 36450 | 36450 | 36450 | 40 |
| 539 | 20230629 | 103700 | 1563414900 | 36450 | 36400 | 36450 | 36400 | 9 |
| 540 | 20230629 | 103600 | 1563087000 | 36450 | 36450 | 36450 | 36450 | 46 |
| 541 | 20230629 | 103500 | 1561410300 | 36400 | 36450 | 36450 | 36400 | 379 |
| 542 | 20230629 | 103400 | 1547599800 | 36450 | 36400 | 36450 | 36400 | 87 |
| 543 | 20230629 | 103300 | 1544431250 | 36450 | 36500 | 36500 | 36400 | 2141 |
| 544 | 20230629 | 103200 | 1466404900 | 36450 | 36500 | 36500 | 36450 | 66 |
| 545 | 20230629 | 103100 | 1463998550 | 36450 | 36450 | 36500 | 36450 | 49 |
| 546 | 20230629 | 103000 | 1462212400 | 36500 | 36450 | 36500 | 36450 | 75 |
| 547 | 20230629 | 102900 | 1459478000 | 36450 | 36500 | 36500 | 36450 | 2347 |
| 548 | 20230629 | 102800 | 1373835900 | 36550 | 36500 | 36550 | 36500 | 18 |
| 549 | 20230629 | 102700 | 1373178700 | 36550 | 36500 | 36550 | 36500 | 65 |
| 550 | 20230629 | 102600 | 1370805450 | 36500 | 36550 | 36550 | 36500 | 248 |
| 551 | 20230629 | 102500 | 1361744050 | 36550 | 36500 | 36550 | 36500 | 9 |
| 552 | 20230629 | 102400 | 1361415250 | 36500 | 36550 | 36550 | 36500 | 1291 |
| 553 | 20230629 | 102300 | 1314239350 | 36600 | 36600 | 36600 | 36600 | 7 |
| 554 | 20230629 | 102200 | 1313983150 | 36550 | 36550 | 36550 | 36550 | 4 |
| 555 | 20230629 | 102100 | 1313836950 | 36550 | 36550 | 36550 | 36550 | 48 |
| 556 | 20230629 | 102000 | 1312082550 | 36600 | 36600 | 36600 | 36600 | 75 |
| 557 | 20230629 | 101900 | 1309337550 | 36550 | 36550 | 36600 | 36550 | 112 |
| 558 | 20230629 | 101800 | 1305241150 | 36600 | 36600 | 36600 | 36600 | 620 |
| 559 | 20230629 | 101700 | 1282549150 | 36600 | 36600 | 36600 | 36600 | 273 |
| 560 | 20230629 | 101600 | 1272557350 | 36600 | 36550 | 36600 | 36550 | 65 |
| 561 | 20230629 | 101500 | 1270178500 | 36600 | 36600 | 36600 | 36600 | 0 |
| 562 | 20230629 | 101400 | 1270178500 | 36600 | 36600 | 36600 | 36600 | 14 |
| 563 | 20230629 | 101300 | 1269666100 | 36550 | 36550 | 36550 | 36550 | 45 |
| 564 | 20230629 | 101200 | 1268021350 | 36550 | 36600 | 36600 | 36550 | 55 |
| 565 | 20230629 | 101100 | 1266008500 | 36600 | 36600 | 36600 | 36600 | 13 |
| 566 | 20230629 | 101000 | 1265532700 | 36600 | 36600 | 36600 | 36600 | 185 |
| 567 | 20230629 | 100900 | 1258761700 | 36550 | 36600 | 36600 | 36550 | 612 |
| 568 | 20230629 | 100800 | 1236362700 | 36600 | 36600 | 36600 | 36600 | 135 |
| 569 | 20230629 | 100700 | 1231421700 | 36600 | 36600 | 36600 | 36600 | 152 |
| 570 | 20230629 | 100600 | 1225858500 | 36550 | 36600 | 36650 | 36550 | 1236 |
| 571 | 20230629 | 100500 | 1180623100 | 36600 | 36550 | 36600 | 36500 | 6149 |
| 572 | 20230629 | 100400 | 955737900 | 36550 | 36550 | 36550 | 36500 | 56 |
| 573 | 20230629 | 100300 | 953691200 | 36500 | 36550 | 36550 | 36500 | 410 |
| 574 | 20230629 | 100200 | 938711100 | 36550 | 36550 | 36550 | 36500 | 733 |
| 575 | 20230629 | 100100 | 911920150 | 36550 | 36500 | 36550 | 36500 | 1929 |
| 576 | 20230629 | 100000 | 841511500 | 36450 | 36500 | 36500 | 36450 | 14 |
| 577 | 20230629 | 095900 | 841001000 | 36450 | 36500 | 36500 | 36450 | 20 |
| 578 | 20230629 | 095800 | 840271200 | 36500 | 36500 | 36500 | 36500 | 3 |
| 579 | 20230629 | 095700 | 840161700 | 36450 | 36500 | 36500 | 36450 | 64 |
| 580 | 20230629 | 095600 | 837825900 | 36500 | 36500 | 36500 | 36500 | 38 |
| 581 | 20230629 | 095500 | 836438900 | 36500 | 36500 | 36500 | 36500 | 1 |
| 582 | 20230629 | 095400 | 836402400 | 36450 | 36500 | 36500 | 36450 | 25 |
| 583 | 20230629 | 095300 | 835490250 | 36500 | 36450 | 36500 | 36450 | 183 |
| 584 | 20230629 | 095200 | 828818050 | 36450 | 36450 | 36450 | 36450 | 118 |
| 585 | 20230629 | 095100 | 824516950 | 36400 | 36450 | 36450 | 36400 | 34 |
| 586 | 20230629 | 095000 | 823277800 | 36450 | 36450 | 36450 | 36450 | 365 |
| 587 | 20230629 | 094900 | 809973550 | 36450 | 36450 | 36450 | 36400 | 462 |
| 588 | 20230629 | 094800 | 793135250 | 36400 | 36450 | 36450 | 36400 | 159 |
| 589 | 20230629 | 094700 | 787342500 | 36450 | 36450 | 36450 | 36450 | 125 |
| 590 | 20230629 | 094600 | 782786250 | 36450 | 36450 | 36450 | 36450 | 17 |
| 591 | 20230629 | 094500 | 782166600 | 36400 | 36450 | 36450 | 36400 | 45 |
| 592 | 20230629 | 094400 | 780526500 | 36450 | 36450 | 36450 | 36400 | 615 |
| 593 | 20230629 | 094300 | 758112900 | 36450 | 36450 | 36450 | 36400 | 508 |
| 594 | 20230629 | 094200 | 739621300 | 36400 | 36450 | 36450 | 36400 | 10 |
| 595 | 20230629 | 094100 | 739256950 | 36450 | 36450 | 36450 | 36450 | 78 |
| 596 | 20230629 | 094000 | 736413850 | 36450 | 36450 | 36450 | 36450 | 140 |
| 597 | 20230629 | 093900 | 731310850 | 36450 | 36450 | 36450 | 36450 | 1 |
| 598 | 20230629 | 093800 | 731274400 | 36450 | 36450 | 36450 | 36450 | 9 |
| 599 | 20230629 | 093700 | 730946350 | 36450 | 36450 | 36450 | 36450 | 62 |
| 600 | 20230629 | 093600 | 728686450 | 36450 | 36450 | 36500 | 36400 | 1996 |
| 601 | 20230629 | 093500 | 655946450 | 36450 | 36450 | 36450 | 36400 | 74 |
| 602 | 20230629 | 093400 | 653249850 | 36450 | 36450 | 36450 | 36450 | 56 |
| 603 | 20230629 | 093300 | 651208650 | 36450 | 36450 | 36450 | 36450 | 106 |
| 604 | 20230629 | 093200 | 647344950 | 36450 | 36450 | 36450 | 36400 | 55 |
| 605 | 20230629 | 093100 | 645342800 | 36450 | 36550 | 36550 | 36400 | 4246 |
| 606 | 20230629 | 093000 | 490414050 | 36550 | 36500 | 36550 | 36500 | 83 |
| 607 | 20230629 | 092900 | 487384150 | 36500 | 36500 | 36550 | 36500 | 96 |
| 608 | 20230629 | 092800 | 483876950 | 36550 | 36500 | 36550 | 36500 | 246 |
| 609 | 20230629 | 092700 | 474896600 | 36550 | 36550 | 36550 | 36500 | 47 |
| 610 | 20230629 | 092600 | 473180900 | 36550 | 36550 | 36550 | 36500 | 39 |
| 611 | 20230629 | 092500 | 471757250 | 36500 | 36500 | 36500 | 36500 | 37 |
| 612 | 20230629 | 092400 | 470406750 | 36550 | 36550 | 36550 | 36500 | 49 |
| 613 | 20230629 | 092300 | 468618000 | 36500 | 36500 | 36550 | 36500 | 59 |
| 614 | 20230629 | 092200 | 466464450 | 36500 | 36500 | 36550 | 36500 | 617 |
| 615 | 20230629 | 092100 | 443943800 | 36550 | 36500 | 36550 | 36500 | 59 |
| 616 | 20230629 | 092000 | 441789150 | 36550 | 36550 | 36550 | 36500 | 228 |
| 617 | 20230629 | 091900 | 433457100 | 36500 | 36500 | 36550 | 36500 | 281 |
| 618 | 20230629 | 091800 | 423192550 | 36550 | 36500 | 36550 | 36500 | 47 |
| 619 | 20230629 | 091700 | 421476850 | 36500 | 36550 | 36550 | 36500 | 224 |
| 620 | 20230629 | 091600 | 413298550 | 36550 | 36550 | 36550 | 36550 | 51 |
| 621 | 20230629 | 091500 | 411434500 | 36550 | 36500 | 36550 | 36500 | 15 |
| 622 | 20230629 | 091400 | 410886950 | 36500 | 36600 | 36600 | 36500 | 312 |
| 623 | 20230629 | 091300 | 399483800 | 36600 | 36550 | 36600 | 36550 | 100 |
| 624 | 20230629 | 091200 | 395828650 | 36550 | 36500 | 36550 | 36500 | 199 |
| 625 | 20230629 | 091100 | 388563450 | 36500 | 36500 | 36500 | 36500 | 109 |
| 626 | 20230629 | 091000 | 384584950 | 36500 | 36450 | 36500 | 36450 | 143 |
| 627 | 20230629 | 090900 | 379366950 | 36450 | 36400 | 36450 | 36400 | 1013 |
| 628 | 20230629 | 090800 | 342480600 | 36400 | 36400 | 36400 | 36400 | 70 |
| 629 | 20230629 | 090700 | 339932600 | 36400 | 36350 | 36400 | 36350 | 74 |
| 630 | 20230629 | 090600 | 337240000 | 36350 | 36500 | 36500 | 36350 | 2572 |
| 631 | 20230629 | 090500 | 243583000 | 36450 | 36500 | 36550 | 36450 | 199 |
| 632 | 20230629 | 090400 | 236323800 | 36600 | 36450 | 36600 | 36450 | 579 |
| 633 | 20230629 | 090300 | 215218500 | 36450 | 36450 | 36450 | 36450 | 4 |
| 634 | 20230629 | 090200 | 215072700 | 36400 | 36450 | 36450 | 36300 | 3655 |
| 635 | 20230629 | 090100 | 82191250 | 36450 | 36450 | 36450 | 36450 | 5 |
| 636 | 20230629 | 090000 | 82009000 | 36400 | 36550 | 36650 | 36350 | 2247 |