31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 194200 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 2453 |
| 3 | 20230626 | 194100 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 4 | 20230626 | 194000 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 5 | 20230626 | 193900 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 6 | 20230626 | 193800 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 7 | 20230626 | 193700 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 8 | 20230626 | 193600 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 9 | 20230626 | 193500 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 10 | 20230626 | 193400 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 11 | 20230626 | 193300 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 12 | 20230626 | 193200 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 13 | 20230626 | 193100 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 14 | 20230626 | 193000 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 15 | 20230626 | 192900 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 16 | 20230626 | 192800 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 17 | 20230626 | 192700 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 18 | 20230626 | 192600 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 19 | 20230626 | 192500 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 20 | 20230626 | 192400 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 21 | 20230626 | 192300 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 22 | 20230626 | 192200 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 23 | 20230626 | 192100 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 24 | 20230626 | 192000 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 25 | 20230626 | 191900 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 26 | 20230626 | 191800 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 27 | 20230626 | 191700 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 28 | 20230626 | 191600 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 29 | 20230626 | 191500 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 30 | 20230626 | 191400 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 31 | 20230626 | 191300 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 32 | 20230626 | 191200 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 2453 |
| 33 | 20230626 | 191100 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 34 | 20230626 | 191000 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 35 | 20230626 | 190900 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 36 | 20230626 | 190800 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 37 | 20230626 | 190700 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 38 | 20230626 | 190600 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 39 | 20230626 | 190500 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 40 | 20230626 | 190400 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 41 | 20230626 | 190300 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 42 | 20230626 | 190200 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 43 | 20230626 | 190100 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 44 | 20230626 | 190000 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 45 | 20230626 | 185900 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 46 | 20230626 | 185800 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 47 | 20230626 | 185700 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 48 | 20230626 | 185600 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 49 | 20230626 | 185500 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 50 | 20230626 | 185400 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 51 | 20230626 | 185300 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 52 | 20230626 | 185200 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 53 | 20230626 | 185100 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 54 | 20230626 | 185000 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 55 | 20230626 | 184900 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 56 | 20230626 | 184800 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 57 | 20230626 | 184700 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 58 | 20230626 | 184600 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 59 | 20230626 | 184500 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 60 | 20230626 | 184400 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 61 | 20230626 | 184300 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 62 | 20230626 | 184200 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 2453 |
| 63 | 20230626 | 184100 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 64 | 20230626 | 184000 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 65 | 20230626 | 183900 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 66 | 20230626 | 183800 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 67 | 20230626 | 183700 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 68 | 20230626 | 183600 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 69 | 20230626 | 183500 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 70 | 20230626 | 183400 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 71 | 20230626 | 183300 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 72 | 20230626 | 183200 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 73 | 20230626 | 183100 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 74 | 20230626 | 183000 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 75 | 20230626 | 182900 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 76 | 20230626 | 182800 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 77 | 20230626 | 182700 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 78 | 20230626 | 182600 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 79 | 20230626 | 182500 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 80 | 20230626 | 182400 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 81 | 20230626 | 182300 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 82 | 20230626 | 182200 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 83 | 20230626 | 182100 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 84 | 20230626 | 182000 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 85 | 20230626 | 181900 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 86 | 20230626 | 181800 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 87 | 20230626 | 181700 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 88 | 20230626 | 181600 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 89 | 20230626 | 181500 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 90 | 20230626 | 181400 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 91 | 20230626 | 181300 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 92 | 20230626 | 181200 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 2453 |
| 93 | 20230626 | 181100 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 94 | 20230626 | 181000 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 95 | 20230626 | 180900 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 96 | 20230626 | 180800 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 97 | 20230626 | 180700 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 98 | 20230626 | 180600 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 99 | 20230626 | 180500 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 100 | 20230626 | 180400 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 101 | 20230626 | 180300 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 102 | 20230626 | 180200 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 103 | 20230626 | 180100 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 104 | 20230626 | 180000 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 105 | 20230626 | 175900 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 106 | 20230626 | 175800 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 107 | 20230626 | 175700 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 108 | 20230626 | 175600 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 109 | 20230626 | 175500 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 110 | 20230626 | 175400 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 111 | 20230626 | 175300 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 112 | 20230626 | 175200 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 113 | 20230626 | 175100 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 114 | 20230626 | 175000 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 115 | 20230626 | 174900 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 116 | 20230626 | 174800 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 117 | 20230626 | 174700 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 118 | 20230626 | 174600 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 119 | 20230626 | 174500 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 120 | 20230626 | 174400 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 121 | 20230626 | 174300 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 122 | 20230626 | 174200 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 2453 |
| 123 | 20230626 | 174100 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 124 | 20230626 | 174000 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 125 | 20230626 | 173900 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 126 | 20230626 | 173800 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 127 | 20230626 | 173700 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 128 | 20230626 | 173600 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 129 | 20230626 | 173500 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 130 | 20230626 | 173400 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 131 | 20230626 | 173300 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 132 | 20230626 | 173200 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 133 | 20230626 | 173100 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 134 | 20230626 | 173000 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 135 | 20230626 | 172900 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 136 | 20230626 | 172800 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 137 | 20230626 | 172700 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 138 | 20230626 | 172600 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 139 | 20230626 | 172500 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 140 | 20230626 | 172400 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 141 | 20230626 | 172300 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 142 | 20230626 | 172200 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 143 | 20230626 | 172100 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 144 | 20230626 | 172000 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 145 | 20230626 | 171900 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 146 | 20230626 | 171800 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 147 | 20230626 | 171700 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 148 | 20230626 | 171600 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 149 | 20230626 | 171500 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 150 | 20230626 | 171400 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 151 | 20230626 | 171300 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 152 | 20230626 | 171200 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 2453 |
| 153 | 20230626 | 171100 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 154 | 20230626 | 171000 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 155 | 20230626 | 170900 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 156 | 20230626 | 170800 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 157 | 20230626 | 170700 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 158 | 20230626 | 170600 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 159 | 20230626 | 170500 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 160 | 20230626 | 170400 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 161 | 20230626 | 170300 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 162 | 20230626 | 170200 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 163 | 20230626 | 170100 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 164 | 20230626 | 170000 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 165 | 20230626 | 165900 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 166 | 20230626 | 165800 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 167 | 20230626 | 165700 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 168 | 20230626 | 165600 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 169 | 20230626 | 165500 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 170 | 20230626 | 165400 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 171 | 20230626 | 165300 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 172 | 20230626 | 165200 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 173 | 20230626 | 165100 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 174 | 20230626 | 165000 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 175 | 20230626 | 164900 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 176 | 20230626 | 164800 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 177 | 20230626 | 164700 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 178 | 20230626 | 164600 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 179 | 20230626 | 164500 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 180 | 20230626 | 164400 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 181 | 20230626 | 164300 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 182 | 20230626 | 164200 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 2453 |
| 183 | 20230626 | 164100 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 184 | 20230626 | 164000 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 185 | 20230626 | 163900 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 186 | 20230626 | 163800 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 187 | 20230626 | 163700 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 188 | 20230626 | 163600 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 189 | 20230626 | 163500 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 190 | 20230626 | 163400 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 191 | 20230626 | 163300 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 192 | 20230626 | 163200 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 193 | 20230626 | 163100 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 194 | 20230626 | 163000 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 195 | 20230626 | 162900 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 196 | 20230626 | 162800 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 197 | 20230626 | 162700 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 198 | 20230626 | 162600 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 199 | 20230626 | 162500 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 200 | 20230626 | 162400 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 201 | 20230626 | 162300 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 202 | 20230626 | 162200 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 203 | 20230626 | 162100 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 204 | 20230626 | 162000 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 205 | 20230626 | 161900 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 206 | 20230626 | 161800 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 207 | 20230626 | 161700 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 208 | 20230626 | 161600 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 209 | 20230626 | 161500 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 210 | 20230626 | 161400 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 211 | 20230626 | 161300 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 212 | 20230626 | 161200 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 2453 |
| 213 | 20230626 | 161100 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 214 | 20230626 | 161000 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 215 | 20230626 | 160900 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 216 | 20230626 | 160800 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 217 | 20230626 | 160700 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 218 | 20230626 | 160600 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 219 | 20230626 | 160500 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 220 | 20230626 | 160400 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 221 | 20230626 | 160300 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 222 | 20230626 | 160200 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 223 | 20230626 | 160100 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 224 | 20230626 | 160000 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 225 | 20230626 | 155900 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 226 | 20230626 | 155800 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 227 | 20230626 | 155700 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 228 | 20230626 | 155600 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 229 | 20230626 | 155500 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 230 | 20230626 | 155400 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 231 | 20230626 | 155300 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 232 | 20230626 | 155200 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 233 | 20230626 | 155100 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 234 | 20230626 | 155000 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 235 | 20230626 | 154900 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 236 | 20230626 | 154800 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 237 | 20230626 | 154700 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 238 | 20230626 | 154600 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 239 | 20230626 | 154500 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 240 | 20230626 | 154400 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 241 | 20230626 | 154300 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 242 | 20230626 | 154200 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 2453 |
| 243 | 20230626 | 154100 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 244 | 20230626 | 154000 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 245 | 20230626 | 153900 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 246 | 20230626 | 153800 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 247 | 20230626 | 153700 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 248 | 20230626 | 153600 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 249 | 20230626 | 153500 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 250 | 20230626 | 153400 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 251 | 20230626 | 153300 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 252 | 20230626 | 153200 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 253 | 20230626 | 153100 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 254 | 20230626 | 153000 | 1091040970 | 6850 | 6850 | 6850 | 6850 | 2453 |
| 255 | 20230626 | 152900 | 1074237920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 256 | 20230626 | 152800 | 1074237920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 257 | 20230626 | 152700 | 1074237920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 258 | 20230626 | 152600 | 1074237920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 259 | 20230626 | 152500 | 1074237920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 260 | 20230626 | 152400 | 1074237920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 261 | 20230626 | 152300 | 1074237920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 262 | 20230626 | 152200 | 1074237920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 263 | 20230626 | 152100 | 1074237920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 264 | 20230626 | 152000 | 1074237920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 265 | 20230626 | 151900 | 1074237920 | 6830 | 6820 | 6830 | 6800 | 422 |
| 266 | 20230626 | 151800 | 1071358620 | 6830 | 6830 | 6830 | 6820 | 2209 |
| 267 | 20230626 | 151700 | 1056275810 | 6840 | 6830 | 6840 | 6830 | 254 |
| 268 | 20230626 | 151600 | 1054540980 | 6830 | 6850 | 6850 | 6830 | 2910 |
| 269 | 20230626 | 151500 | 1034642120 | 6850 | 6840 | 6850 | 6840 | 2464 |
| 270 | 20230626 | 151400 | 1017763930 | 6840 | 6830 | 6850 | 6820 | 5268 |
| 271 | 20230626 | 151300 | 981744450 | 6830 | 6830 | 6840 | 6830 | 68 |
| 272 | 20230626 | 151200 | 981279940 | 6830 | 6830 | 6830 | 6820 | 444 |
| 273 | 20230626 | 151100 | 978248420 | 6830 | 6810 | 6830 | 6810 | 3926 |
| 274 | 20230626 | 151000 | 951448990 | 6810 | 6810 | 6820 | 6800 | 942 |
| 275 | 20230626 | 150900 | 945034450 | 6810 | 6810 | 6810 | 6810 | 31 |
| 276 | 20230626 | 150800 | 944823340 | 6810 | 6810 | 6820 | 6810 | 513 |
| 277 | 20230626 | 150700 | 941329630 | 6810 | 6810 | 6810 | 6810 | 15 |
| 278 | 20230626 | 150600 | 941227480 | 6800 | 6800 | 6800 | 6790 | 1547 |
| 279 | 20230626 | 150500 | 930711150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 280 | 20230626 | 150400 | 930711150 | 6790 | 6790 | 6790 | 6790 | 100 |
| 281 | 20230626 | 150300 | 930032150 | 6800 | 6800 | 6800 | 6800 | 0 |
| 282 | 20230626 | 150200 | 930032150 | 6800 | 6800 | 6800 | 6800 | 45 |
| 283 | 20230626 | 150100 | 929726150 | 6800 | 6800 | 6800 | 6800 | 3 |
| 284 | 20230626 | 150000 | 929705750 | 6790 | 6790 | 6800 | 6790 | 41 |
| 285 | 20230626 | 145900 | 929427320 | 6800 | 6790 | 6800 | 6790 | 101 |
| 286 | 20230626 | 145800 | 928741520 | 6800 | 6810 | 6810 | 6800 | 1602 |
| 287 | 20230626 | 145700 | 917842070 | 6820 | 6820 | 6820 | 6810 | 116 |
| 288 | 20230626 | 145600 | 917051010 | 6820 | 6810 | 6820 | 6810 | 96 |
| 289 | 20230626 | 145500 | 916397230 | 6810 | 6800 | 6810 | 6800 | 408 |
| 290 | 20230626 | 145400 | 913618770 | 6790 | 6790 | 6790 | 6790 | 0 |
| 291 | 20230626 | 145300 | 913618770 | 6790 | 6790 | 6790 | 6790 | 150 |
| 292 | 20230626 | 145200 | 912600270 | 6810 | 6810 | 6810 | 6810 | 10 |
| 293 | 20230626 | 145100 | 912532170 | 6790 | 6790 | 6790 | 6790 | 0 |
| 294 | 20230626 | 145000 | 912532170 | 6790 | 6810 | 6810 | 6790 | 1031 |
| 295 | 20230626 | 144900 | 905511680 | 6810 | 6810 | 6810 | 6810 | 0 |
| 296 | 20230626 | 144800 | 905511680 | 6810 | 6820 | 6820 | 6810 | 4 |
| 297 | 20230626 | 144700 | 905484410 | 6820 | 6820 | 6820 | 6820 | 199 |
| 298 | 20230626 | 144600 | 904127230 | 6820 | 6820 | 6820 | 6820 | 268 |
| 299 | 20230626 | 144500 | 902299470 | 6820 | 6810 | 6820 | 6810 | 421 |
| 300 | 20230626 | 144400 | 899432420 | 6810 | 6810 | 6810 | 6810 | 4 |
| 301 | 20230626 | 144300 | 899405180 | 6800 | 6800 | 6800 | 6800 | 619 |
| 302 | 20230626 | 144200 | 895195980 | 6800 | 6800 | 6800 | 6800 | 0 |
| 303 | 20230626 | 144100 | 895195980 | 6800 | 6790 | 6800 | 6790 | 87 |
| 304 | 20230626 | 144000 | 894605240 | 6790 | 6780 | 6790 | 6780 | 419 |
| 305 | 20230626 | 143900 | 891760930 | 6760 | 6770 | 6770 | 6760 | 575 |
| 306 | 20230626 | 143800 | 887868710 | 6770 | 6770 | 6770 | 6770 | 96 |
| 307 | 20230626 | 143700 | 887218790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 308 | 20230626 | 143600 | 887218790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 309 | 20230626 | 143500 | 887218790 | 6790 | 6790 | 6790 | 6790 | 1 |
| 310 | 20230626 | 143400 | 887212000 | 6770 | 6770 | 6770 | 6770 | 1 |
| 311 | 20230626 | 143300 | 887205230 | 6790 | 6790 | 6790 | 6790 | 32 |
| 312 | 20230626 | 143200 | 886987950 | 6780 | 6780 | 6780 | 6780 | 389 |
| 313 | 20230626 | 143100 | 884350530 | 6760 | 6760 | 6760 | 6760 | 1707 |
| 314 | 20230626 | 143000 | 872811210 | 6770 | 6770 | 6770 | 6770 | 0 |
| 315 | 20230626 | 142900 | 872811210 | 6770 | 6770 | 6770 | 6770 | 29 |
| 316 | 20230626 | 142800 | 872614880 | 6770 | 6770 | 6770 | 6770 | 162 |
| 317 | 20230626 | 142700 | 871518140 | 6770 | 6770 | 6770 | 6770 | 10 |
| 318 | 20230626 | 142600 | 871450440 | 6780 | 6780 | 6780 | 6780 | 0 |
| 319 | 20230626 | 142500 | 871450440 | 6780 | 6780 | 6780 | 6780 | 0 |
| 320 | 20230626 | 142400 | 871450440 | 6780 | 6780 | 6780 | 6780 | 200 |
| 321 | 20230626 | 142300 | 870094440 | 6780 | 6780 | 6780 | 6780 | 0 |
| 322 | 20230626 | 142200 | 870094440 | 6780 | 6780 | 6780 | 6780 | 10 |
| 323 | 20230626 | 142100 | 870026640 | 6780 | 6780 | 6780 | 6780 | 1001 |
| 324 | 20230626 | 142000 | 863239860 | 6780 | 6780 | 6780 | 6780 | 0 |
| 325 | 20230626 | 141900 | 863239860 | 6780 | 6760 | 6780 | 6760 | 27 |
| 326 | 20230626 | 141800 | 863056980 | 6760 | 6770 | 6770 | 6760 | 1136 |
| 327 | 20230626 | 141700 | 855377320 | 6770 | 6770 | 6770 | 6770 | 145 |
| 328 | 20230626 | 141600 | 854395670 | 6760 | 6760 | 6760 | 6760 | 0 |
| 329 | 20230626 | 141500 | 854395670 | 6760 | 6760 | 6760 | 6760 | 30 |
| 330 | 20230626 | 141400 | 854192870 | 6770 | 6770 | 6770 | 6770 | 2 |
| 331 | 20230626 | 141300 | 854179330 | 6770 | 6760 | 6770 | 6760 | 410 |
| 332 | 20230626 | 141200 | 851403740 | 6760 | 6760 | 6760 | 6760 | 0 |
| 333 | 20230626 | 141100 | 851403740 | 6760 | 6760 | 6760 | 6760 | 25 |
| 334 | 20230626 | 141000 | 851234740 | 6770 | 6770 | 6770 | 6770 | 119 |
| 335 | 20230626 | 140900 | 850429110 | 6770 | 6770 | 6770 | 6770 | 26 |
| 336 | 20230626 | 140800 | 850253090 | 6770 | 6770 | 6770 | 6760 | 495 |
| 337 | 20230626 | 140700 | 846904300 | 6770 | 6770 | 6770 | 6770 | 15 |
| 338 | 20230626 | 140600 | 846802750 | 6770 | 6780 | 6780 | 6770 | 40 |
| 339 | 20230626 | 140500 | 846531750 | 6780 | 6780 | 6780 | 6780 | 11 |
| 340 | 20230626 | 140400 | 846457170 | 6780 | 6780 | 6780 | 6780 | 0 |
| 341 | 20230626 | 140300 | 846457170 | 6780 | 6780 | 6780 | 6780 | 0 |
| 342 | 20230626 | 140200 | 846457170 | 6780 | 6780 | 6780 | 6780 | 100 |
| 343 | 20230626 | 140100 | 845779170 | 6770 | 6770 | 6770 | 6770 | 7 |
| 344 | 20230626 | 140000 | 845731780 | 6770 | 6770 | 6770 | 6770 | 6 |
| 345 | 20230626 | 135900 | 845691160 | 6780 | 6770 | 6780 | 6770 | 65 |
| 346 | 20230626 | 135800 | 845250470 | 6780 | 6770 | 6780 | 6770 | 121 |
| 347 | 20230626 | 135700 | 844430200 | 6770 | 6770 | 6770 | 6770 | 0 |
| 348 | 20230626 | 135600 | 844430200 | 6770 | 6770 | 6770 | 6770 | 6 |
| 349 | 20230626 | 135500 | 844389580 | 6770 | 6770 | 6770 | 6770 | 0 |
| 350 | 20230626 | 135400 | 844389580 | 6770 | 6770 | 6770 | 6770 | 45 |
| 351 | 20230626 | 135300 | 844084930 | 6770 | 6770 | 6770 | 6770 | 1 |
| 352 | 20230626 | 135200 | 844078160 | 6780 | 6770 | 6780 | 6770 | 11 |
| 353 | 20230626 | 135100 | 844003590 | 6780 | 6780 | 6780 | 6780 | 7 |
| 354 | 20230626 | 135000 | 843956130 | 6780 | 6780 | 6780 | 6770 | 39 |
| 355 | 20230626 | 134900 | 843691770 | 6780 | 6780 | 6780 | 6780 | 12 |
| 356 | 20230626 | 134800 | 843610410 | 6770 | 6770 | 6780 | 6770 | 192 |
| 357 | 20230626 | 134700 | 842310560 | 6770 | 6770 | 6770 | 6770 | 0 |
| 358 | 20230626 | 134600 | 842310560 | 6770 | 6770 | 6770 | 6770 | 0 |
| 359 | 20230626 | 134500 | 842310560 | 6770 | 6780 | 6780 | 6770 | 24 |
| 360 | 20230626 | 134400 | 842147860 | 6780 | 6780 | 6780 | 6770 | 24 |
| 361 | 20230626 | 134300 | 841985170 | 6780 | 6780 | 6780 | 6780 | 23 |
| 362 | 20230626 | 134200 | 841829230 | 6780 | 6780 | 6790 | 6780 | 166 |
| 363 | 20230626 | 134100 | 840703720 | 6780 | 6780 | 6780 | 6780 | 282 |
| 364 | 20230626 | 134000 | 838791760 | 6780 | 6780 | 6780 | 6780 | 0 |
| 365 | 20230626 | 133900 | 838791760 | 6780 | 6780 | 6780 | 6780 | 1 |
| 366 | 20230626 | 133800 | 838784980 | 6780 | 6780 | 6780 | 6780 | 1 |
| 367 | 20230626 | 133700 | 838778200 | 6770 | 6780 | 6780 | 6770 | 153 |
| 368 | 20230626 | 133600 | 837740890 | 6780 | 6780 | 6780 | 6770 | 22 |
| 369 | 20230626 | 133500 | 837591870 | 6780 | 6780 | 6780 | 6780 | 0 |
| 370 | 20230626 | 133400 | 837591870 | 6780 | 6780 | 6780 | 6780 | 0 |
| 371 | 20230626 | 133300 | 837591870 | 6780 | 6780 | 6780 | 6780 | 0 |
| 372 | 20230626 | 133200 | 837591870 | 6780 | 6780 | 6780 | 6780 | 0 |
| 373 | 20230626 | 133100 | 837591870 | 6780 | 6780 | 6780 | 6780 | 0 |
| 374 | 20230626 | 133000 | 837591870 | 6780 | 6780 | 6780 | 6780 | 0 |
| 375 | 20230626 | 132900 | 837591870 | 6780 | 6780 | 6780 | 6780 | 0 |
| 376 | 20230626 | 132800 | 837591870 | 6780 | 6780 | 6780 | 6780 | 0 |
| 377 | 20230626 | 132700 | 837591870 | 6780 | 6780 | 6780 | 6780 | 0 |
| 378 | 20230626 | 132600 | 837591870 | 6780 | 6780 | 6780 | 6780 | 60 |
| 379 | 20230626 | 132500 | 837185070 | 6780 | 6780 | 6780 | 6780 | 17 |
| 380 | 20230626 | 132400 | 837069810 | 6750 | 6770 | 6770 | 6740 | 178 |
| 381 | 20230626 | 132300 | 835868990 | 6750 | 6750 | 6750 | 6750 | 15 |
| 382 | 20230626 | 132200 | 835767740 | 6740 | 6780 | 6780 | 6740 | 3114 |
| 383 | 20230626 | 132100 | 814748060 | 6790 | 6790 | 6790 | 6790 | 109 |
| 384 | 20230626 | 132000 | 814007950 | 6790 | 6790 | 6800 | 6790 | 85 |
| 385 | 20230626 | 131900 | 813430790 | 6800 | 6800 | 6800 | 6800 | 2 |
| 386 | 20230626 | 131800 | 813417190 | 6790 | 6800 | 6800 | 6790 | 197 |
| 387 | 20230626 | 131700 | 812079140 | 6790 | 6790 | 6790 | 6790 | 12 |
| 388 | 20230626 | 131600 | 811997660 | 6780 | 6780 | 6780 | 6780 | 2 |
| 389 | 20230626 | 131500 | 811984100 | 6790 | 6790 | 6790 | 6780 | 101 |
| 390 | 20230626 | 131400 | 811298390 | 6790 | 6790 | 6790 | 6790 | 100 |
| 391 | 20230626 | 131300 | 810619390 | 6800 | 6800 | 6800 | 6800 | 10 |
| 392 | 20230626 | 131200 | 810551390 | 6790 | 6790 | 6790 | 6790 | 93 |
| 393 | 20230626 | 131100 | 809919920 | 6800 | 6800 | 6800 | 6800 | 0 |
| 394 | 20230626 | 131000 | 809919920 | 6800 | 6800 | 6800 | 6800 | 1055 |
| 395 | 20230626 | 130900 | 802745920 | 6810 | 6810 | 6810 | 6810 | 5 |
| 396 | 20230626 | 130800 | 802711870 | 6810 | 6810 | 6810 | 6810 | 592 |
| 397 | 20230626 | 130700 | 798680350 | 6810 | 6810 | 6810 | 6810 | 400 |
| 398 | 20230626 | 130600 | 795956350 | 6810 | 6810 | 6810 | 6810 | 151 |
| 399 | 20230626 | 130500 | 794928040 | 6810 | 6810 | 6810 | 6810 | 40 |
| 400 | 20230626 | 130400 | 794655640 | 6820 | 6820 | 6820 | 6820 | 28 |
| 401 | 20230626 | 130300 | 794464680 | 6820 | 6820 | 6820 | 6820 | 72 |
| 402 | 20230626 | 130200 | 793973640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 403 | 20230626 | 130100 | 793973640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 404 | 20230626 | 130000 | 793973640 | 6820 | 6830 | 6830 | 6820 | 27 |
| 405 | 20230626 | 125900 | 793789240 | 6820 | 6820 | 6820 | 6820 | 0 |
| 406 | 20230626 | 125800 | 793789240 | 6820 | 6820 | 6820 | 6820 | 0 |
| 407 | 20230626 | 125700 | 793789240 | 6820 | 6820 | 6820 | 6820 | 0 |
| 408 | 20230626 | 125600 | 793789240 | 6820 | 6820 | 6820 | 6820 | 51 |
| 409 | 20230626 | 125500 | 793441420 | 6820 | 6830 | 6830 | 6810 | 45 |
| 410 | 20230626 | 125400 | 793134520 | 6820 | 6820 | 6820 | 6820 | 280 |
| 411 | 20230626 | 125300 | 791224920 | 6820 | 6820 | 6820 | 6820 | 1 |
| 412 | 20230626 | 125200 | 791218100 | 6820 | 6820 | 6820 | 6820 | 1 |
| 413 | 20230626 | 125100 | 791211280 | 6820 | 6820 | 6820 | 6820 | 0 |
| 414 | 20230626 | 125000 | 791211280 | 6820 | 6820 | 6820 | 6820 | 0 |
| 415 | 20230626 | 124900 | 791211280 | 6820 | 6820 | 6820 | 6820 | 0 |
| 416 | 20230626 | 124800 | 791211280 | 6820 | 6820 | 6820 | 6820 | 1 |
| 417 | 20230626 | 124700 | 791204460 | 6820 | 6820 | 6820 | 6820 | 0 |
| 418 | 20230626 | 124600 | 791204460 | 6820 | 6820 | 6820 | 6820 | 11 |
| 419 | 20230626 | 124500 | 791129440 | 6830 | 6830 | 6830 | 6830 | 0 |
| 420 | 20230626 | 124400 | 791129440 | 6830 | 6830 | 6830 | 6830 | 1 |
| 421 | 20230626 | 124300 | 791122610 | 6820 | 6820 | 6820 | 6820 | 14 |
| 422 | 20230626 | 124200 | 791027130 | 6830 | 6830 | 6830 | 6830 | 4007 |
| 423 | 20230626 | 124100 | 763659320 | 6830 | 6830 | 6830 | 6830 | 0 |
| 424 | 20230626 | 124000 | 763659320 | 6830 | 6830 | 6830 | 6830 | 0 |
| 425 | 20230626 | 123900 | 763659320 | 6830 | 6830 | 6830 | 6830 | 1 |
| 426 | 20230626 | 123800 | 763652490 | 6800 | 6800 | 6800 | 6800 | 1 |
| 427 | 20230626 | 123700 | 763645690 | 6830 | 6830 | 6830 | 6830 | 5 |
| 428 | 20230626 | 123600 | 763611540 | 6810 | 6810 | 6810 | 6810 | 43 |
| 429 | 20230626 | 123500 | 763318710 | 6830 | 6830 | 6830 | 6830 | 50 |
| 430 | 20230626 | 123400 | 762977210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 431 | 20230626 | 123300 | 762977210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 432 | 20230626 | 123200 | 762977210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 433 | 20230626 | 123100 | 762977210 | 6830 | 6820 | 6830 | 6820 | 200 |
| 434 | 20230626 | 123000 | 761611710 | 6830 | 6820 | 6830 | 6810 | 421 |
| 435 | 20230626 | 122900 | 758743370 | 6820 | 6820 | 6820 | 6820 | 212 |
| 436 | 20230626 | 122800 | 757297530 | 6820 | 6820 | 6820 | 6820 | 10 |
| 437 | 20230626 | 122700 | 757229330 | 6820 | 6820 | 6820 | 6820 | 0 |
| 438 | 20230626 | 122600 | 757229330 | 6820 | 6820 | 6820 | 6820 | 0 |
| 439 | 20230626 | 122500 | 757229330 | 6820 | 6820 | 6820 | 6820 | 0 |
| 440 | 20230626 | 122400 | 757229330 | 6820 | 6820 | 6820 | 6820 | 902 |
| 441 | 20230626 | 122300 | 751077690 | 6830 | 6830 | 6830 | 6830 | 1 |
| 442 | 20230626 | 122200 | 751070860 | 6820 | 6830 | 6830 | 6820 | 667 |
| 443 | 20230626 | 122100 | 746521720 | 6830 | 6830 | 6830 | 6830 | 10 |
| 444 | 20230626 | 122000 | 746453420 | 6830 | 6830 | 6830 | 6830 | 1 |
| 445 | 20230626 | 121900 | 746446590 | 6820 | 6820 | 6820 | 6820 | 0 |
| 446 | 20230626 | 121800 | 746446590 | 6820 | 6820 | 6820 | 6820 | 0 |
| 447 | 20230626 | 121700 | 746446590 | 6820 | 6830 | 6830 | 6820 | 100 |
| 448 | 20230626 | 121600 | 745763740 | 6830 | 6830 | 6830 | 6830 | 37 |
| 449 | 20230626 | 121500 | 745511030 | 6830 | 6830 | 6830 | 6830 | 0 |
| 450 | 20230626 | 121400 | 745511030 | 6830 | 6830 | 6830 | 6830 | 7 |
| 451 | 20230626 | 121300 | 745463220 | 6830 | 6830 | 6830 | 6830 | 0 |
| 452 | 20230626 | 121200 | 745463220 | 6830 | 6830 | 6830 | 6830 | 0 |
| 453 | 20230626 | 121100 | 745463220 | 6830 | 6830 | 6830 | 6830 | 161 |
| 454 | 20230626 | 121000 | 744363590 | 6820 | 6820 | 6830 | 6820 | 1075 |
| 455 | 20230626 | 120900 | 737022070 | 6820 | 6820 | 6820 | 6820 | 142 |
| 456 | 20230626 | 120800 | 736053630 | 6820 | 6820 | 6820 | 6820 | 50 |
| 457 | 20230626 | 120700 | 735712630 | 6830 | 6830 | 6830 | 6830 | 0 |
| 458 | 20230626 | 120600 | 735712630 | 6830 | 6830 | 6830 | 6830 | 126 |
| 459 | 20230626 | 120500 | 734852050 | 6840 | 6840 | 6840 | 6840 | 15 |
| 460 | 20230626 | 120400 | 734749450 | 6840 | 6840 | 6840 | 6840 | 485 |
| 461 | 20230626 | 120300 | 731432050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 462 | 20230626 | 120200 | 731432050 | 6840 | 6840 | 6840 | 6830 | 97 |
| 463 | 20230626 | 120100 | 730768870 | 6840 | 6840 | 6840 | 6840 | 200 |
| 464 | 20230626 | 120000 | 729400870 | 6840 | 6830 | 6840 | 6830 | 569 |
| 465 | 20230626 | 115900 | 725509810 | 6830 | 6830 | 6830 | 6830 | 700 |
| 466 | 20230626 | 115800 | 720728810 | 6830 | 6800 | 6830 | 6800 | 1916 |
| 467 | 20230626 | 115700 | 707691540 | 6800 | 6800 | 6800 | 6800 | 315 |
| 468 | 20230626 | 115600 | 705549540 | 6800 | 6810 | 6810 | 6800 | 81 |
| 469 | 20230626 | 115500 | 704998710 | 6810 | 6810 | 6810 | 6810 | 4 |
| 470 | 20230626 | 115400 | 704971470 | 6800 | 6800 | 6800 | 6800 | 6 |
| 471 | 20230626 | 115300 | 704930670 | 6810 | 6810 | 6810 | 6810 | 30 |
| 472 | 20230626 | 115200 | 704726370 | 6810 | 6810 | 6810 | 6810 | 0 |
| 473 | 20230626 | 115100 | 704726370 | 6810 | 6810 | 6810 | 6810 | 181 |
| 474 | 20230626 | 115000 | 703493760 | 6810 | 6810 | 6810 | 6810 | 353 |
| 475 | 20230626 | 114900 | 701089830 | 6820 | 6800 | 6820 | 6800 | 2346 |
| 476 | 20230626 | 114800 | 685094840 | 6800 | 6800 | 6800 | 6790 | 27 |
| 477 | 20230626 | 114700 | 684911400 | 6800 | 6800 | 6800 | 6800 | 200 |
| 478 | 20230626 | 114600 | 683551400 | 6790 | 6790 | 6790 | 6790 | 89 |
| 479 | 20230626 | 114500 | 682947090 | 6790 | 6790 | 6790 | 6780 | 624 |
| 480 | 20230626 | 114400 | 678713370 | 6800 | 6790 | 6800 | 6790 | 4 |
| 481 | 20230626 | 114300 | 678686180 | 6790 | 6790 | 6790 | 6790 | 2 |
| 482 | 20230626 | 114200 | 678672600 | 6790 | 6790 | 6790 | 6790 | 0 |
| 483 | 20230626 | 114100 | 678672600 | 6790 | 6800 | 6800 | 6790 | 111 |
| 484 | 20230626 | 114000 | 677918810 | 6800 | 6800 | 6800 | 6800 | 33 |
| 485 | 20230626 | 113900 | 677694410 | 6800 | 6800 | 6800 | 6800 | 31 |
| 486 | 20230626 | 113800 | 677483610 | 6810 | 6810 | 6810 | 6810 | 11 |
| 487 | 20230626 | 113700 | 677408700 | 6800 | 6800 | 6800 | 6800 | 0 |
| 488 | 20230626 | 113600 | 677408700 | 6800 | 6810 | 6810 | 6800 | 1084 |
| 489 | 20230626 | 113500 | 670037490 | 6810 | 6810 | 6810 | 6810 | 28 |
| 490 | 20230626 | 113400 | 669846810 | 6810 | 6810 | 6810 | 6810 | 0 |
| 491 | 20230626 | 113300 | 669846810 | 6810 | 6810 | 6810 | 6810 | 5 |
| 492 | 20230626 | 113200 | 669812760 | 6810 | 6810 | 6810 | 6810 | 64 |
| 493 | 20230626 | 113100 | 669376920 | 6810 | 6820 | 6820 | 6810 | 157 |
| 494 | 20230626 | 113000 | 668307550 | 6820 | 6820 | 6820 | 6820 | 0 |
| 495 | 20230626 | 112900 | 668307550 | 6820 | 6820 | 6820 | 6820 | 12 |
| 496 | 20230626 | 112800 | 668225710 | 6800 | 6820 | 6820 | 6800 | 219 |
| 497 | 20230626 | 112700 | 666736490 | 6820 | 6820 | 6820 | 6820 | 565 |
| 498 | 20230626 | 112600 | 662883190 | 6810 | 6820 | 6820 | 6810 | 2147 |
| 499 | 20230626 | 112500 | 648251070 | 6820 | 6820 | 6820 | 6820 | 822 |
| 500 | 20230626 | 112400 | 642645030 | 6830 | 6830 | 6830 | 6830 | 401 |
| 501 | 20230626 | 112300 | 639906200 | 6840 | 6840 | 6840 | 6840 | 12 |
| 502 | 20230626 | 112200 | 639824120 | 6840 | 6820 | 6840 | 6820 | 801 |
| 503 | 20230626 | 112100 | 634353420 | 6820 | 6830 | 6830 | 6820 | 1536 |
| 504 | 20230626 | 112000 | 623864770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 505 | 20230626 | 111900 | 623864770 | 6840 | 6840 | 6840 | 6840 | 140 |
| 506 | 20230626 | 111800 | 622907170 | 6830 | 6840 | 6840 | 6830 | 998 |
| 507 | 20230626 | 111700 | 616088830 | 6830 | 6820 | 6850 | 6820 | 921 |
| 508 | 20230626 | 111600 | 609787340 | 6820 | 6820 | 6820 | 6820 | 0 |
| 509 | 20230626 | 111500 | 609787340 | 6820 | 6820 | 6820 | 6820 | 5416 |
| 510 | 20230626 | 111400 | 572850220 | 6840 | 6830 | 6840 | 6830 | 461 |
| 511 | 20230626 | 111300 | 569700590 | 6840 | 6840 | 6840 | 6840 | 43 |
| 512 | 20230626 | 111200 | 569406470 | 6840 | 6840 | 6840 | 6840 | 10 |
| 513 | 20230626 | 111100 | 569338070 | 6850 | 6850 | 6850 | 6850 | 20 |
| 514 | 20230626 | 111000 | 569201070 | 6850 | 6850 | 6850 | 6850 | 589 |
| 515 | 20230626 | 110900 | 565166420 | 6860 | 6870 | 6870 | 6860 | 45 |
| 516 | 20230626 | 110800 | 564857470 | 6860 | 6850 | 6880 | 6850 | 2356 |
| 517 | 20230626 | 110700 | 548681720 | 6850 | 6850 | 6850 | 6850 | 25 |
| 518 | 20230626 | 110600 | 548510470 | 6850 | 6850 | 6850 | 6850 | 2 |
| 519 | 20230626 | 110500 | 548496770 | 6850 | 6850 | 6850 | 6850 | 4 |
| 520 | 20230626 | 110400 | 548469370 | 6850 | 6850 | 6850 | 6850 | 269 |
| 521 | 20230626 | 110300 | 546626720 | 6850 | 6850 | 6860 | 6840 | 1422 |
| 522 | 20230626 | 110200 | 536885220 | 6850 | 6820 | 6850 | 6820 | 2291 |
| 523 | 20230626 | 110100 | 521232770 | 6820 | 6800 | 6820 | 6800 | 12 |
| 524 | 20230626 | 110000 | 521151150 | 6810 | 6800 | 6810 | 6800 | 26 |
| 525 | 20230626 | 105900 | 520974340 | 6800 | 6810 | 6810 | 6800 | 1228 |
| 526 | 20230626 | 105800 | 512617290 | 6820 | 6810 | 6820 | 6810 | 20 |
| 527 | 20230626 | 105700 | 512481080 | 6820 | 6820 | 6820 | 6820 | 1 |
| 528 | 20230626 | 105600 | 512474260 | 6820 | 6830 | 6830 | 6810 | 234 |
| 529 | 20230626 | 105500 | 510877850 | 6830 | 6810 | 6830 | 6810 | 3274 |
| 530 | 20230626 | 105400 | 488524640 | 6800 | 6800 | 6800 | 6800 | 27 |
| 531 | 20230626 | 105300 | 488341040 | 6810 | 6810 | 6810 | 6800 | 323 |
| 532 | 20230626 | 105200 | 486144280 | 6810 | 6810 | 6810 | 6810 | 264 |
| 533 | 20230626 | 105100 | 484346440 | 6830 | 6830 | 6830 | 6830 | 581 |
| 534 | 20230626 | 105000 | 480378210 | 6830 | 6830 | 6830 | 6830 | 225 |
| 535 | 20230626 | 104900 | 478841460 | 6830 | 6800 | 6830 | 6800 | 1486 |
| 536 | 20230626 | 104800 | 468706260 | 6800 | 6800 | 6800 | 6800 | 0 |
| 537 | 20230626 | 104700 | 468706260 | 6800 | 6800 | 6800 | 6780 | 97 |
| 538 | 20230626 | 104600 | 468048080 | 6800 | 6800 | 6800 | 6800 | 13 |
| 539 | 20230626 | 104500 | 467959680 | 6800 | 6800 | 6800 | 6800 | 1 |
| 540 | 20230626 | 104400 | 467952880 | 6800 | 6800 | 6800 | 6800 | 0 |
| 541 | 20230626 | 104300 | 467952880 | 6800 | 6800 | 6800 | 6800 | 1 |
| 542 | 20230626 | 104200 | 467946080 | 6790 | 6790 | 6790 | 6790 | 1 |
| 543 | 20230626 | 104100 | 467939290 | 6800 | 6790 | 6800 | 6780 | 81 |
| 544 | 20230626 | 104000 | 467389870 | 6790 | 6790 | 6790 | 6790 | 6 |
| 545 | 20230626 | 103900 | 467349130 | 6790 | 6810 | 6810 | 6790 | 100 |
| 546 | 20230626 | 103800 | 466669130 | 6810 | 6810 | 6810 | 6810 | 30 |
| 547 | 20230626 | 103700 | 466464830 | 6810 | 6800 | 6810 | 6780 | 1071 |
| 548 | 20230626 | 103600 | 459198140 | 6800 | 6790 | 6800 | 6790 | 42 |
| 549 | 20230626 | 103500 | 458912940 | 6790 | 6790 | 6790 | 6790 | 0 |
| 550 | 20230626 | 103400 | 458912940 | 6790 | 6800 | 6800 | 6790 | 706 |
| 551 | 20230626 | 103300 | 454117140 | 6790 | 6790 | 6790 | 6790 | 159 |
| 552 | 20230626 | 103200 | 453037530 | 6790 | 6790 | 6790 | 6790 | 17 |
| 553 | 20230626 | 103100 | 452922100 | 6790 | 6780 | 6790 | 6780 | 143 |
| 554 | 20230626 | 103000 | 451952540 | 6780 | 6760 | 6780 | 6760 | 101 |
| 555 | 20230626 | 102900 | 451269760 | 6770 | 6780 | 6780 | 6770 | 240 |
| 556 | 20230626 | 102800 | 449644860 | 6780 | 6790 | 6790 | 6780 | 114 |
| 557 | 20230626 | 102700 | 448871830 | 6790 | 6800 | 6800 | 6790 | 65 |
| 558 | 20230626 | 102600 | 448429940 | 6800 | 6820 | 6820 | 6780 | 354 |
| 559 | 20230626 | 102500 | 446027710 | 6820 | 6780 | 6820 | 6780 | 221 |
| 560 | 20230626 | 102400 | 444521090 | 6780 | 6820 | 6820 | 6780 | 136 |
| 561 | 20230626 | 102300 | 443594970 | 6820 | 6820 | 6820 | 6820 | 502 |
| 562 | 20230626 | 102200 | 440171330 | 6760 | 6820 | 6830 | 6760 | 825 |
| 563 | 20230626 | 102100 | 434546530 | 6820 | 6810 | 6820 | 6810 | 1003 |
| 564 | 20230626 | 102000 | 427706230 | 6810 | 6760 | 6810 | 6760 | 1957 |
| 565 | 20230626 | 101900 | 414424750 | 6780 | 6780 | 6780 | 6780 | 170 |
| 566 | 20230626 | 101800 | 413272150 | 6770 | 6770 | 6770 | 6770 | 264 |
| 567 | 20230626 | 101700 | 411484870 | 6770 | 6770 | 6770 | 6770 | 991 |
| 568 | 20230626 | 101600 | 404775800 | 6770 | 6770 | 6770 | 6770 | 0 |
| 569 | 20230626 | 101500 | 404775800 | 6770 | 6750 | 6770 | 6750 | 1107 |
| 570 | 20230626 | 101400 | 397284670 | 6750 | 6760 | 6760 | 6750 | 1337 |
| 571 | 20230626 | 101300 | 388255320 | 6760 | 6760 | 6760 | 6760 | 703 |
| 572 | 20230626 | 101200 | 383503040 | 6750 | 6760 | 6760 | 6750 | 134 |
| 573 | 20230626 | 101100 | 382598240 | 6750 | 6760 | 6760 | 6750 | 64 |
| 574 | 20230626 | 101000 | 382166140 | 6760 | 6760 | 6760 | 6760 | 523 |
| 575 | 20230626 | 100900 | 378630660 | 6760 | 6760 | 6770 | 6760 | 2530 |
| 576 | 20230626 | 100800 | 361513070 | 6740 | 6740 | 6740 | 6740 | 231 |
| 577 | 20230626 | 100700 | 359956130 | 6740 | 6740 | 6740 | 6740 | 1 |
| 578 | 20230626 | 100600 | 359949390 | 6750 | 6710 | 6750 | 6700 | 6390 |
| 579 | 20230626 | 100500 | 316874090 | 6720 | 6710 | 6720 | 6710 | 4 |
| 580 | 20230626 | 100400 | 316847230 | 6710 | 6710 | 6710 | 6710 | 2 |
| 581 | 20230626 | 100300 | 316833810 | 6710 | 6710 | 6710 | 6710 | 1 |
| 582 | 20230626 | 100200 | 316827100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 583 | 20230626 | 100100 | 316827100 | 6710 | 6710 | 6710 | 6710 | 1 |
| 584 | 20230626 | 100000 | 316820390 | 6700 | 6710 | 6710 | 6700 | 56 |
| 585 | 20230626 | 095900 | 316444980 | 6710 | 6720 | 6720 | 6710 | 798 |
| 586 | 20230626 | 095800 | 311085170 | 6720 | 6730 | 6730 | 6720 | 45 |
| 587 | 20230626 | 095700 | 310782560 | 6730 | 6720 | 6730 | 6720 | 187 |
| 588 | 20230626 | 095600 | 309525670 | 6710 | 6710 | 6710 | 6710 | 44 |
| 589 | 20230626 | 095500 | 309230430 | 6710 | 6700 | 6710 | 6700 | 381 |
| 590 | 20230626 | 095400 | 306674850 | 6700 | 6700 | 6700 | 6700 | 2 |
| 591 | 20230626 | 095300 | 306661450 | 6690 | 6700 | 6700 | 6690 | 18 |
| 592 | 20230626 | 095200 | 306540890 | 6690 | 6710 | 6710 | 6690 | 589 |
| 593 | 20230626 | 095100 | 302595050 | 6700 | 6700 | 6700 | 6700 | 230 |
| 594 | 20230626 | 095000 | 301054050 | 6690 | 6690 | 6700 | 6690 | 944 |
| 595 | 20230626 | 094900 | 294738680 | 6680 | 6680 | 6680 | 6680 | 206 |
| 596 | 20230626 | 094800 | 293362600 | 6680 | 6680 | 6680 | 6680 | 20 |
| 597 | 20230626 | 094700 | 293229000 | 6680 | 6680 | 6680 | 6680 | 1 |
| 598 | 20230626 | 094600 | 293222320 | 6640 | 6680 | 6680 | 6640 | 3 |
| 599 | 20230626 | 094500 | 293202360 | 6640 | 6640 | 6640 | 6640 | 19 |
| 600 | 20230626 | 094400 | 293076200 | 6640 | 6650 | 6650 | 6620 | 2103 |
| 601 | 20230626 | 094300 | 279130440 | 6690 | 6670 | 6690 | 6670 | 458 |
| 602 | 20230626 | 094200 | 276073770 | 6670 | 6670 | 6670 | 6670 | 0 |
| 603 | 20230626 | 094100 | 276073770 | 6670 | 6640 | 6670 | 6640 | 2 |
| 604 | 20230626 | 094000 | 276060460 | 6640 | 6650 | 6650 | 6640 | 134 |
| 605 | 20230626 | 093900 | 275169960 | 6650 | 6670 | 6670 | 6650 | 3 |
| 606 | 20230626 | 093800 | 275149970 | 6650 | 6680 | 6680 | 6650 | 316 |
| 607 | 20230626 | 093700 | 273048510 | 6670 | 6650 | 6670 | 6650 | 2054 |
| 608 | 20230626 | 093600 | 259389250 | 6650 | 6680 | 6680 | 6650 | 212 |
| 609 | 20230626 | 093500 | 257976240 | 6680 | 6670 | 6680 | 6660 | 43 |
| 610 | 20230626 | 093400 | 257689420 | 6670 | 6660 | 6670 | 6660 | 476 |
| 611 | 20230626 | 093300 | 254519210 | 6660 | 6660 | 6660 | 6650 | 357 |
| 612 | 20230626 | 093200 | 252145110 | 6660 | 6660 | 6660 | 6660 | 50 |
| 613 | 20230626 | 093100 | 251812110 | 6670 | 6670 | 6670 | 6670 | 1 |
| 614 | 20230626 | 093000 | 251805440 | 6650 | 6650 | 6650 | 6650 | 0 |
| 615 | 20230626 | 092900 | 251805440 | 6650 | 6660 | 6660 | 6650 | 14 |
| 616 | 20230626 | 092800 | 251712300 | 6660 | 6650 | 6660 | 6650 | 21 |
| 617 | 20230626 | 092700 | 251572550 | 6650 | 6660 | 6660 | 6650 | 206 |
| 618 | 20230626 | 092600 | 250202590 | 6670 | 6670 | 6670 | 6670 | 1 |
| 619 | 20230626 | 092500 | 250195920 | 6670 | 6670 | 6670 | 6640 | 213 |
| 620 | 20230626 | 092400 | 248775300 | 6660 | 6630 | 6660 | 6630 | 160 |
| 621 | 20230626 | 092300 | 247713000 | 6640 | 6630 | 6640 | 6630 | 1688 |
| 622 | 20230626 | 092200 | 236518760 | 6620 | 6620 | 6620 | 6620 | 0 |
| 623 | 20230626 | 092100 | 236518760 | 6620 | 6620 | 6620 | 6620 | 0 |
| 624 | 20230626 | 092000 | 236518760 | 6620 | 6620 | 6620 | 6620 | 692 |
| 625 | 20230626 | 091900 | 231937720 | 6640 | 6640 | 6640 | 6640 | 1 |
| 626 | 20230626 | 091800 | 231931080 | 6610 | 6630 | 6630 | 6610 | 723 |
| 627 | 20230626 | 091700 | 227137630 | 6630 | 6630 | 6630 | 6630 | 0 |
| 628 | 20230626 | 091600 | 227137630 | 6630 | 6590 | 6630 | 6590 | 2825 |
| 629 | 20230626 | 091500 | 208520640 | 6590 | 6590 | 6620 | 6590 | 721 |
| 630 | 20230626 | 091400 | 203756530 | 6590 | 6590 | 6590 | 6590 | 529 |
| 631 | 20230626 | 091300 | 200270420 | 6580 | 6580 | 6590 | 6570 | 2338 |
| 632 | 20230626 | 091200 | 184898410 | 6570 | 6590 | 6600 | 6570 | 5254 |
| 633 | 20230626 | 091100 | 150306930 | 6590 | 6630 | 6630 | 6590 | 9636 |
| 634 | 20230626 | 091000 | 86646140 | 6630 | 6630 | 6630 | 6630 | 1417 |
| 635 | 20230626 | 090900 | 77251430 | 6620 | 6620 | 6620 | 6620 | 618 |
| 636 | 20230626 | 090800 | 73160270 | 6620 | 6610 | 6640 | 6610 | 772 |
| 637 | 20230626 | 090700 | 68050540 | 6600 | 6600 | 6610 | 6600 | 1940 |
| 638 | 20230626 | 090600 | 55231140 | 6600 | 6610 | 6620 | 6600 | 2197 |
| 639 | 20230626 | 090500 | 40703280 | 6610 | 6610 | 6610 | 6610 | 720 |
| 640 | 20230626 | 090400 | 35944080 | 6610 | 6620 | 6680 | 6600 | 996 |
| 641 | 20230626 | 090300 | 29359930 | 6620 | 6630 | 6630 | 6620 | 1241 |
| 642 | 20230626 | 090200 | 21138400 | 6630 | 6630 | 6640 | 6630 | 218 |
| 643 | 20230626 | 090100 | 19692950 | 6630 | 6630 | 6630 | 6630 | 98 |
| 644 | 20230626 | 090000 | 19043210 | 6630 | 6680 | 6680 | 6630 | 2702 |