32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 190000 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 13015 |
| 3 | 20230615 | 185900 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 4 | 20230615 | 185800 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 5 | 20230615 | 185700 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 6 | 20230615 | 185600 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 7 | 20230615 | 185500 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 8 | 20230615 | 185400 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 9 | 20230615 | 185300 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 10 | 20230615 | 185200 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 11 | 20230615 | 185100 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 12 | 20230615 | 185000 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 13 | 20230615 | 184900 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 14 | 20230615 | 184800 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 15 | 20230615 | 184700 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 16 | 20230615 | 184600 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 17 | 20230615 | 184500 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 18 | 20230615 | 184400 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 19 | 20230615 | 184300 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 20 | 20230615 | 184200 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 21 | 20230615 | 184100 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 22 | 20230615 | 184000 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 23 | 20230615 | 183900 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 24 | 20230615 | 183800 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 25 | 20230615 | 183700 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 26 | 20230615 | 183600 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 27 | 20230615 | 183500 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 28 | 20230615 | 183400 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 29 | 20230615 | 183300 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 30 | 20230615 | 183200 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 31 | 20230615 | 183100 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 32 | 20230615 | 183000 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 13015 |
| 33 | 20230615 | 182900 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 34 | 20230615 | 182800 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 35 | 20230615 | 182700 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 36 | 20230615 | 182600 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 37 | 20230615 | 182500 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 38 | 20230615 | 182400 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 39 | 20230615 | 182300 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 40 | 20230615 | 182200 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 41 | 20230615 | 182100 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 42 | 20230615 | 182000 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 43 | 20230615 | 181900 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 44 | 20230615 | 181800 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 45 | 20230615 | 181700 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 46 | 20230615 | 181600 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 47 | 20230615 | 181500 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 48 | 20230615 | 181400 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 49 | 20230615 | 181300 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 50 | 20230615 | 181200 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 51 | 20230615 | 181100 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 52 | 20230615 | 181000 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 53 | 20230615 | 180900 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 54 | 20230615 | 180800 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 55 | 20230615 | 180700 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 56 | 20230615 | 180600 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 57 | 20230615 | 180500 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 58 | 20230615 | 180400 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 59 | 20230615 | 180300 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 60 | 20230615 | 180200 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 61 | 20230615 | 180100 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 62 | 20230615 | 180000 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 13015 |
| 63 | 20230615 | 175900 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 64 | 20230615 | 175800 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 65 | 20230615 | 175700 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 66 | 20230615 | 175600 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 67 | 20230615 | 175500 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 68 | 20230615 | 175400 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 69 | 20230615 | 175300 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 70 | 20230615 | 175200 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 71 | 20230615 | 175100 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 72 | 20230615 | 175000 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 73 | 20230615 | 174900 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 74 | 20230615 | 174800 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 75 | 20230615 | 174700 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 76 | 20230615 | 174600 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 77 | 20230615 | 174500 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 78 | 20230615 | 174400 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 79 | 20230615 | 174300 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 80 | 20230615 | 174200 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 81 | 20230615 | 174100 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 82 | 20230615 | 174000 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 83 | 20230615 | 173900 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 84 | 20230615 | 173800 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 85 | 20230615 | 173700 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 86 | 20230615 | 173600 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 87 | 20230615 | 173500 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 88 | 20230615 | 173400 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 89 | 20230615 | 173300 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 90 | 20230615 | 173200 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 91 | 20230615 | 173100 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 92 | 20230615 | 173000 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 13015 |
| 93 | 20230615 | 172900 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 94 | 20230615 | 172800 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 95 | 20230615 | 172700 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 96 | 20230615 | 172600 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 97 | 20230615 | 172500 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 98 | 20230615 | 172400 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 99 | 20230615 | 172300 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 100 | 20230615 | 172200 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 101 | 20230615 | 172100 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 102 | 20230615 | 172000 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 103 | 20230615 | 171900 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 104 | 20230615 | 171800 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 105 | 20230615 | 171700 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 106 | 20230615 | 171600 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 107 | 20230615 | 171500 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 108 | 20230615 | 171400 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 109 | 20230615 | 171300 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 110 | 20230615 | 171200 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 111 | 20230615 | 171100 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 112 | 20230615 | 171000 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 113 | 20230615 | 170900 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 114 | 20230615 | 170800 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 115 | 20230615 | 170700 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 116 | 20230615 | 170600 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 117 | 20230615 | 170500 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 118 | 20230615 | 170400 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 119 | 20230615 | 170300 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 120 | 20230615 | 170200 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 121 | 20230615 | 170100 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 122 | 20230615 | 170000 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 13015 |
| 123 | 20230615 | 165900 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 124 | 20230615 | 165800 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 125 | 20230615 | 165700 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 126 | 20230615 | 165600 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 127 | 20230615 | 165500 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 128 | 20230615 | 165400 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 129 | 20230615 | 165300 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 130 | 20230615 | 165200 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 131 | 20230615 | 165100 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 132 | 20230615 | 165000 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 133 | 20230615 | 164900 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 134 | 20230615 | 164800 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 135 | 20230615 | 164700 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 136 | 20230615 | 164600 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 137 | 20230615 | 164500 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 138 | 20230615 | 164400 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 139 | 20230615 | 164300 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 140 | 20230615 | 164200 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 141 | 20230615 | 164100 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 142 | 20230615 | 164000 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 143 | 20230615 | 163900 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 144 | 20230615 | 163800 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 145 | 20230615 | 163700 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 146 | 20230615 | 163600 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 147 | 20230615 | 163500 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 148 | 20230615 | 163400 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 149 | 20230615 | 163300 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 150 | 20230615 | 163200 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 151 | 20230615 | 163100 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 152 | 20230615 | 163000 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 13015 |
| 153 | 20230615 | 162900 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 154 | 20230615 | 162800 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 155 | 20230615 | 162700 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 156 | 20230615 | 162600 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 157 | 20230615 | 162500 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 158 | 20230615 | 162400 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 159 | 20230615 | 162300 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 160 | 20230615 | 162200 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 161 | 20230615 | 162100 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 162 | 20230615 | 162000 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 163 | 20230615 | 161900 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 164 | 20230615 | 161800 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 165 | 20230615 | 161700 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 166 | 20230615 | 161600 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 167 | 20230615 | 161500 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 168 | 20230615 | 161400 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 169 | 20230615 | 161300 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 170 | 20230615 | 161200 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 171 | 20230615 | 161100 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 172 | 20230615 | 161000 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 173 | 20230615 | 160900 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 174 | 20230615 | 160800 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 175 | 20230615 | 160700 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 176 | 20230615 | 160600 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 177 | 20230615 | 160500 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 178 | 20230615 | 160400 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 179 | 20230615 | 160300 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 180 | 20230615 | 160200 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 181 | 20230615 | 160100 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 182 | 20230615 | 160000 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 13015 |
| 183 | 20230615 | 155900 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 184 | 20230615 | 155800 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 185 | 20230615 | 155700 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 186 | 20230615 | 155600 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 187 | 20230615 | 155500 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 188 | 20230615 | 155400 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 189 | 20230615 | 155300 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 190 | 20230615 | 155200 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 191 | 20230615 | 155100 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 192 | 20230615 | 155000 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 193 | 20230615 | 154900 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 194 | 20230615 | 154800 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 195 | 20230615 | 154700 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 196 | 20230615 | 154600 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 197 | 20230615 | 154500 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 198 | 20230615 | 154400 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 199 | 20230615 | 154300 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 200 | 20230615 | 154200 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 201 | 20230615 | 154100 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 202 | 20230615 | 154000 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 203 | 20230615 | 153900 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 204 | 20230615 | 153800 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 205 | 20230615 | 153700 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 206 | 20230615 | 153600 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 207 | 20230615 | 153500 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 208 | 20230615 | 153400 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 209 | 20230615 | 153300 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 210 | 20230615 | 153200 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 211 | 20230615 | 153100 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 212 | 20230615 | 153000 | 6107407550 | 36350 | 36350 | 36350 | 36350 | 26030 |
| 213 | 20230615 | 152900 | 5634312300 | 36300 | 36300 | 36300 | 36300 | 0 |
| 214 | 20230615 | 152800 | 5634312300 | 36300 | 36300 | 36300 | 36300 | 0 |
| 215 | 20230615 | 152700 | 5634312300 | 36300 | 36300 | 36300 | 36300 | 0 |
| 216 | 20230615 | 152600 | 5634312300 | 36300 | 36300 | 36300 | 36300 | 0 |
| 217 | 20230615 | 152500 | 5634312300 | 36300 | 36300 | 36300 | 36300 | 0 |
| 218 | 20230615 | 152400 | 5634312300 | 36300 | 36300 | 36300 | 36300 | 0 |
| 219 | 20230615 | 152300 | 5634312300 | 36300 | 36300 | 36300 | 36300 | 0 |
| 220 | 20230615 | 152200 | 5634312300 | 36300 | 36300 | 36300 | 36300 | 0 |
| 221 | 20230615 | 152100 | 5634312300 | 36300 | 36300 | 36300 | 36300 | 0 |
| 222 | 20230615 | 152000 | 5634312300 | 36300 | 36300 | 36300 | 36300 | 0 |
| 223 | 20230615 | 151900 | 5634312300 | 36300 | 36300 | 36300 | 36250 | 737 |
| 224 | 20230615 | 151800 | 5607568000 | 36300 | 36300 | 36300 | 36300 | 53 |
| 225 | 20230615 | 151700 | 5605644100 | 36300 | 36400 | 36400 | 36300 | 1196 |
| 226 | 20230615 | 151600 | 5562173150 | 36400 | 36300 | 36400 | 36300 | 409 |
| 227 | 20230615 | 151500 | 5547298500 | 36400 | 36350 | 36400 | 36300 | 262 |
| 228 | 20230615 | 151400 | 5537773000 | 36350 | 36250 | 36350 | 36250 | 549 |
| 229 | 20230615 | 151300 | 5517867150 | 36250 | 36200 | 36250 | 36200 | 145 |
| 230 | 20230615 | 151200 | 5512611950 | 36250 | 36150 | 36250 | 36150 | 360 |
| 231 | 20230615 | 151100 | 5499576700 | 36200 | 36200 | 36200 | 36200 | 114 |
| 232 | 20230615 | 151000 | 5495449900 | 36150 | 36150 | 36200 | 36150 | 105 |
| 233 | 20230615 | 150900 | 5491653750 | 36150 | 36200 | 36200 | 36150 | 244 |
| 234 | 20230615 | 150800 | 5482832600 | 36200 | 36200 | 36200 | 36150 | 14 |
| 235 | 20230615 | 150700 | 5482325850 | 36200 | 36200 | 36350 | 36200 | 567 |
| 236 | 20230615 | 150600 | 5461762250 | 36200 | 36150 | 36200 | 36150 | 356 |
| 237 | 20230615 | 150500 | 5448892750 | 36100 | 36150 | 36150 | 36100 | 170 |
| 238 | 20230615 | 150400 | 5442749100 | 36150 | 36150 | 36150 | 36100 | 242 |
| 239 | 20230615 | 150300 | 5434000850 | 36150 | 36150 | 36150 | 36150 | 3 |
| 240 | 20230615 | 150200 | 5433892400 | 36100 | 36150 | 36150 | 36100 | 33 |
| 241 | 20230615 | 150100 | 5432699650 | 36150 | 36300 | 36300 | 36150 | 1769 |
| 242 | 20230615 | 150000 | 5368637900 | 36300 | 36250 | 36300 | 36250 | 85 |
| 243 | 20230615 | 145900 | 5365555800 | 36250 | 36250 | 36300 | 36250 | 227 |
| 244 | 20230615 | 145800 | 5357326000 | 36250 | 36300 | 36300 | 36250 | 81 |
| 245 | 20230615 | 145700 | 5354388900 | 36250 | 36300 | 36300 | 36250 | 850 |
| 246 | 20230615 | 145600 | 5323542150 | 36300 | 36300 | 36300 | 36300 | 129 |
| 247 | 20230615 | 145500 | 5318859450 | 36300 | 36350 | 36350 | 36300 | 42 |
| 248 | 20230615 | 145400 | 5317334750 | 36350 | 36350 | 36350 | 36300 | 68 |
| 249 | 20230615 | 145300 | 5314863750 | 36350 | 36350 | 36350 | 36300 | 341 |
| 250 | 20230615 | 145200 | 5302482450 | 36350 | 36300 | 36400 | 36300 | 83 |
| 251 | 20230615 | 145100 | 5299466300 | 36300 | 36350 | 36400 | 36300 | 409 |
| 252 | 20230615 | 145000 | 5284604950 | 36350 | 36350 | 36400 | 36300 | 63 |
| 253 | 20230615 | 144900 | 5282314100 | 36350 | 36400 | 36400 | 36300 | 2461 |
| 254 | 20230615 | 144800 | 5192849650 | 36350 | 36400 | 36400 | 36350 | 74 |
| 255 | 20230615 | 144700 | 5190156250 | 36400 | 36350 | 36400 | 36350 | 131 |
| 256 | 20230615 | 144600 | 5185390150 | 36350 | 36400 | 36400 | 36350 | 205 |
| 257 | 20230615 | 144500 | 5177935150 | 36400 | 36300 | 36400 | 36300 | 772 |
| 258 | 20230615 | 144400 | 5149869450 | 36350 | 36300 | 36350 | 36300 | 629 |
| 259 | 20230615 | 144300 | 5127021050 | 36350 | 36350 | 36350 | 36300 | 54 |
| 260 | 20230615 | 144200 | 5125058250 | 36350 | 36300 | 36350 | 36300 | 188 |
| 261 | 20230615 | 144100 | 5118231650 | 36350 | 36300 | 36350 | 36300 | 196 |
| 262 | 20230615 | 144000 | 5111113550 | 36300 | 36300 | 36350 | 36300 | 158 |
| 263 | 20230615 | 143900 | 5105375850 | 36350 | 36300 | 36350 | 36200 | 777 |
| 264 | 20230615 | 143800 | 5077172850 | 36250 | 36250 | 36300 | 36250 | 67 |
| 265 | 20230615 | 143700 | 5074741450 | 36200 | 36250 | 36300 | 36200 | 278 |
| 266 | 20230615 | 143600 | 5064661750 | 36300 | 36250 | 36300 | 36250 | 109 |
| 267 | 20230615 | 143500 | 5060707650 | 36250 | 36250 | 36300 | 36150 | 238 |
| 268 | 20230615 | 143400 | 5052086200 | 36250 | 36300 | 36300 | 36200 | 298 |
| 269 | 20230615 | 143300 | 5041279100 | 36300 | 36300 | 36300 | 36200 | 150 |
| 270 | 20230615 | 143200 | 5035845100 | 36300 | 36200 | 36300 | 36200 | 278 |
| 271 | 20230615 | 143100 | 5025773250 | 36150 | 36300 | 36300 | 36150 | 186 |
| 272 | 20230615 | 143000 | 5019038450 | 36200 | 36250 | 36300 | 36200 | 373 |
| 273 | 20230615 | 142900 | 5005523700 | 36250 | 36200 | 36250 | 36200 | 122 |
| 274 | 20230615 | 142800 | 5001103000 | 36250 | 36300 | 36300 | 36250 | 458 |
| 275 | 20230615 | 142700 | 4984497300 | 36300 | 36250 | 36300 | 36250 | 53 |
| 276 | 20230615 | 142600 | 4982573950 | 36250 | 36250 | 36300 | 36200 | 719 |
| 277 | 20230615 | 142500 | 4956509950 | 36250 | 36300 | 36300 | 36250 | 98 |
| 278 | 20230615 | 142400 | 4952955400 | 36300 | 36200 | 36300 | 36200 | 309 |
| 279 | 20230615 | 142300 | 4941758400 | 36200 | 36250 | 36250 | 36200 | 73 |
| 280 | 20230615 | 142200 | 4939112600 | 36250 | 36250 | 36250 | 36200 | 124 |
| 281 | 20230615 | 142100 | 4934619900 | 36250 | 36300 | 36300 | 36200 | 316 |
| 282 | 20230615 | 142000 | 4923170100 | 36250 | 36300 | 36300 | 36250 | 78 |
| 283 | 20230615 | 141900 | 4920339450 | 36300 | 36250 | 36300 | 36200 | 172 |
| 284 | 20230615 | 141800 | 4914103900 | 36300 | 36300 | 36300 | 36250 | 149 |
| 285 | 20230615 | 141700 | 4908699600 | 36250 | 36150 | 36300 | 36100 | 401 |
| 286 | 20230615 | 141600 | 4894194350 | 36150 | 36150 | 36150 | 36100 | 169 |
| 287 | 20230615 | 141500 | 4888087100 | 36150 | 36150 | 36150 | 36100 | 135 |
| 288 | 20230615 | 141400 | 4883209900 | 36100 | 36150 | 36150 | 36100 | 179 |
| 289 | 20230615 | 141300 | 4876744550 | 36100 | 36150 | 36150 | 36100 | 229 |
| 290 | 20230615 | 141200 | 4868474300 | 36150 | 36200 | 36200 | 36100 | 421 |
| 291 | 20230615 | 141100 | 4853257900 | 36150 | 36150 | 36200 | 36150 | 128 |
| 292 | 20230615 | 141000 | 4848628450 | 36200 | 36200 | 36200 | 36150 | 234 |
| 293 | 20230615 | 140900 | 4840166000 | 36200 | 36200 | 36200 | 36200 | 63 |
| 294 | 20230615 | 140800 | 4837885400 | 36150 | 36200 | 36200 | 36150 | 360 |
| 295 | 20230615 | 140700 | 4824862550 | 36150 | 36200 | 36200 | 36150 | 117 |
| 296 | 20230615 | 140600 | 4820628050 | 36200 | 36200 | 36250 | 36200 | 71 |
| 297 | 20230615 | 140500 | 4818056400 | 36200 | 36200 | 36250 | 36200 | 228 |
| 298 | 20230615 | 140400 | 4809799550 | 36200 | 36250 | 36250 | 36200 | 138 |
| 299 | 20230615 | 140300 | 4804799250 | 36200 | 36250 | 36250 | 36150 | 563 |
| 300 | 20230615 | 140200 | 4784420700 | 36200 | 36200 | 36250 | 36200 | 169 |
| 301 | 20230615 | 140100 | 4778298300 | 36250 | 36200 | 36250 | 36200 | 222 |
| 302 | 20230615 | 140000 | 4770258800 | 36200 | 36200 | 36250 | 36200 | 200 |
| 303 | 20230615 | 135900 | 4763016200 | 36200 | 36200 | 36200 | 36150 | 38 |
| 304 | 20230615 | 135800 | 4761641100 | 36150 | 36200 | 36200 | 36150 | 195 |
| 305 | 20230615 | 135700 | 4754589450 | 36200 | 36150 | 36250 | 36150 | 14 |
| 306 | 20230615 | 135600 | 4754082600 | 36250 | 36200 | 36250 | 36150 | 786 |
| 307 | 20230615 | 135500 | 4725654350 | 36150 | 36150 | 36150 | 36100 | 782 |
| 308 | 20230615 | 135400 | 4697414100 | 36150 | 36150 | 36150 | 36100 | 230 |
| 309 | 20230615 | 135300 | 4689106250 | 36100 | 36100 | 36100 | 36100 | 39 |
| 310 | 20230615 | 135200 | 4687698350 | 36100 | 36100 | 36100 | 36100 | 135 |
| 311 | 20230615 | 135100 | 4682824850 | 36100 | 36150 | 36150 | 36100 | 178 |
| 312 | 20230615 | 135000 | 4676397450 | 36150 | 36150 | 36150 | 36100 | 332 |
| 313 | 20230615 | 134900 | 4664398450 | 36150 | 36100 | 36150 | 36100 | 145 |
| 314 | 20230615 | 134800 | 4659163300 | 36100 | 36150 | 36150 | 36100 | 11 |
| 315 | 20230615 | 134700 | 4658765850 | 36100 | 36150 | 36150 | 36100 | 212 |
| 316 | 20230615 | 134600 | 4651109950 | 36100 | 36100 | 36150 | 36100 | 51 |
| 317 | 20230615 | 134500 | 4649267600 | 36100 | 36100 | 36150 | 36100 | 654 |
| 318 | 20230615 | 134400 | 4625658000 | 36150 | 36150 | 36200 | 36150 | 605 |
| 319 | 20230615 | 134300 | 4603783650 | 36150 | 36150 | 36150 | 36150 | 22 |
| 320 | 20230615 | 134200 | 4602988350 | 36150 | 36200 | 36250 | 36150 | 211 |
| 321 | 20230615 | 134100 | 4595355350 | 36150 | 36150 | 36200 | 36100 | 641 |
| 322 | 20230615 | 134000 | 4572183400 | 36100 | 36100 | 36150 | 36100 | 191 |
| 323 | 20230615 | 133900 | 4565287450 | 36100 | 36150 | 36150 | 36100 | 62 |
| 324 | 20230615 | 133800 | 4563048550 | 36150 | 36150 | 36150 | 36100 | 147 |
| 325 | 20230615 | 133700 | 4557740750 | 36150 | 36100 | 36150 | 36100 | 53 |
| 326 | 20230615 | 133600 | 4555827200 | 36100 | 36100 | 36150 | 36100 | 128 |
| 327 | 20230615 | 133500 | 4551206000 | 36100 | 36150 | 36150 | 36100 | 21 |
| 328 | 20230615 | 133400 | 4550447850 | 36100 | 36100 | 36150 | 36100 | 80 |
| 329 | 20230615 | 133300 | 4547559150 | 36100 | 36100 | 36150 | 36100 | 141 |
| 330 | 20230615 | 133200 | 4542468550 | 36150 | 36150 | 36150 | 36100 | 15 |
| 331 | 20230615 | 133100 | 4541926950 | 36150 | 36100 | 36150 | 36100 | 197 |
| 332 | 20230615 | 133000 | 4534814650 | 36100 | 36150 | 36200 | 36100 | 396 |
| 333 | 20230615 | 132900 | 4520499550 | 36150 | 36200 | 36200 | 36150 | 185 |
| 334 | 20230615 | 132800 | 4513808600 | 36150 | 36200 | 36250 | 36150 | 252 |
| 335 | 20230615 | 132700 | 4504687900 | 36150 | 36200 | 36200 | 36150 | 566 |
| 336 | 20230615 | 132600 | 4484216700 | 36150 | 36200 | 36200 | 36150 | 118 |
| 337 | 20230615 | 132500 | 4479950600 | 36150 | 36150 | 36200 | 36150 | 347 |
| 338 | 20230615 | 132400 | 4467404200 | 36200 | 36150 | 36200 | 36150 | 157 |
| 339 | 20230615 | 132300 | 4461728300 | 36200 | 36150 | 36200 | 36150 | 184 |
| 340 | 20230615 | 132200 | 4455074800 | 36200 | 36200 | 36200 | 36150 | 200 |
| 341 | 20230615 | 132100 | 4447841050 | 36200 | 36200 | 36200 | 36150 | 28 |
| 342 | 20230615 | 132000 | 4446828550 | 36150 | 36200 | 36200 | 36150 | 312 |
| 343 | 20230615 | 131900 | 4435549650 | 36200 | 36200 | 36200 | 36150 | 27 |
| 344 | 20230615 | 131800 | 4434573250 | 36150 | 36150 | 36200 | 36150 | 59 |
| 345 | 20230615 | 131700 | 4432440250 | 36150 | 36150 | 36200 | 36150 | 245 |
| 346 | 20230615 | 131600 | 4423583400 | 36150 | 36200 | 36200 | 36150 | 38 |
| 347 | 20230615 | 131500 | 4422209100 | 36200 | 36200 | 36200 | 36150 | 151 |
| 348 | 20230615 | 131400 | 4416749450 | 36200 | 36200 | 36250 | 36200 | 1139 |
| 349 | 20230615 | 131300 | 4375516550 | 36250 | 36200 | 36250 | 36200 | 194 |
| 350 | 20230615 | 131200 | 4368493550 | 36200 | 36200 | 36250 | 36200 | 312 |
| 351 | 20230615 | 131100 | 4357188100 | 36200 | 36200 | 36250 | 36200 | 198 |
| 352 | 20230615 | 131000 | 4350019450 | 36250 | 36200 | 36250 | 36200 | 30 |
| 353 | 20230615 | 130900 | 4348933200 | 36200 | 36200 | 36250 | 36200 | 49 |
| 354 | 20230615 | 130800 | 4347159250 | 36250 | 36250 | 36250 | 36200 | 164 |
| 355 | 20230615 | 130700 | 4341221600 | 36250 | 36250 | 36250 | 36200 | 72 |
| 356 | 20230615 | 130600 | 4338614850 | 36200 | 36250 | 36250 | 36200 | 179 |
| 357 | 20230615 | 130500 | 4332134500 | 36200 | 36200 | 36300 | 36200 | 220 |
| 358 | 20230615 | 130400 | 4324161350 | 36250 | 36200 | 36250 | 36200 | 330 |
| 359 | 20230615 | 130300 | 4312205400 | 36250 | 36200 | 36250 | 36200 | 52 |
| 360 | 20230615 | 130200 | 4310322700 | 36250 | 36200 | 36250 | 36200 | 63 |
| 361 | 20230615 | 130100 | 4308041900 | 36200 | 36250 | 36250 | 36200 | 128 |
| 362 | 20230615 | 130000 | 4303408100 | 36250 | 36200 | 36250 | 36200 | 24 |
| 363 | 20230615 | 125900 | 4302539050 | 36250 | 36300 | 36300 | 36200 | 166 |
| 364 | 20230615 | 125800 | 4296528300 | 36300 | 36250 | 36300 | 36200 | 158 |
| 365 | 20230615 | 125700 | 4290801150 | 36250 | 36100 | 36250 | 36100 | 754 |
| 366 | 20230615 | 125600 | 4263541750 | 36200 | 36150 | 36200 | 36100 | 305 |
| 367 | 20230615 | 125500 | 4252516850 | 36150 | 36100 | 36150 | 36100 | 429 |
| 368 | 20230615 | 125400 | 4237017750 | 36150 | 36100 | 36150 | 36100 | 36 |
| 369 | 20230615 | 125300 | 4235718000 | 36100 | 36100 | 36150 | 36100 | 345 |
| 370 | 20230615 | 125200 | 4223263450 | 36150 | 36150 | 36150 | 36100 | 146 |
| 371 | 20230615 | 125100 | 4217992450 | 36100 | 36150 | 36150 | 36100 | 84 |
| 372 | 20230615 | 125000 | 4214959600 | 36150 | 36150 | 36150 | 36100 | 137 |
| 373 | 20230615 | 124900 | 4210013550 | 36100 | 36100 | 36150 | 36100 | 113 |
| 374 | 20230615 | 124800 | 4205934150 | 36100 | 36150 | 36150 | 36100 | 181 |
| 375 | 20230615 | 124700 | 4199396150 | 36150 | 36150 | 36150 | 36150 | 93 |
| 376 | 20230615 | 124600 | 4196034200 | 36150 | 36100 | 36200 | 36100 | 133 |
| 377 | 20230615 | 124500 | 4191227350 | 36100 | 36150 | 36200 | 36100 | 260 |
| 378 | 20230615 | 124400 | 4181829800 | 36200 | 36200 | 36200 | 36200 | 7 |
| 379 | 20230615 | 124300 | 4181576400 | 36200 | 36150 | 36200 | 36150 | 249 |
| 380 | 20230615 | 124200 | 4172574550 | 36200 | 36150 | 36200 | 36150 | 61 |
| 381 | 20230615 | 124100 | 4170369100 | 36150 | 36150 | 36200 | 36150 | 187 |
| 382 | 20230615 | 124000 | 4163609000 | 36200 | 36150 | 36200 | 36150 | 38 |
| 383 | 20230615 | 123900 | 4162235250 | 36200 | 36200 | 36250 | 36200 | 441 |
| 384 | 20230615 | 123800 | 4146270900 | 36250 | 36200 | 36250 | 36200 | 103 |
| 385 | 20230615 | 123700 | 4142542250 | 36200 | 36250 | 36250 | 36200 | 25 |
| 386 | 20230615 | 123600 | 4141636250 | 36250 | 36200 | 36250 | 36150 | 140 |
| 387 | 20230615 | 123500 | 4136569550 | 36250 | 36300 | 36300 | 36250 | 50 |
| 388 | 20230615 | 123400 | 4134756450 | 36300 | 36250 | 36300 | 36200 | 1310 |
| 389 | 20230615 | 123300 | 4087305850 | 36250 | 36200 | 36250 | 36150 | 295 |
| 390 | 20230615 | 123200 | 4076627650 | 36200 | 36200 | 36200 | 36150 | 282 |
| 391 | 20230615 | 123100 | 4066425900 | 36200 | 36200 | 36200 | 36200 | 204 |
| 392 | 20230615 | 123000 | 4059041100 | 36250 | 36150 | 36250 | 36150 | 65 |
| 393 | 20230615 | 122900 | 4056688000 | 36150 | 36150 | 36150 | 36150 | 128 |
| 394 | 20230615 | 122800 | 4052060800 | 36250 | 36250 | 36250 | 36150 | 700 |
| 395 | 20230615 | 122700 | 4026725950 | 36250 | 36250 | 36250 | 36200 | 118 |
| 396 | 20230615 | 122600 | 4022454250 | 36250 | 36250 | 36250 | 36200 | 32 |
| 397 | 20230615 | 122500 | 4021295400 | 36250 | 36250 | 36250 | 36150 | 214 |
| 398 | 20230615 | 122400 | 4013549150 | 36250 | 36200 | 36250 | 36200 | 3 |
| 399 | 20230615 | 122300 | 4013440450 | 36200 | 36150 | 36250 | 36150 | 203 |
| 400 | 20230615 | 122200 | 4006098000 | 36200 | 36250 | 36250 | 36150 | 6 |
| 401 | 20230615 | 122100 | 4005880750 | 36200 | 36200 | 36200 | 36150 | 123 |
| 402 | 20230615 | 122000 | 4001429300 | 36200 | 36200 | 36250 | 36150 | 322 |
| 403 | 20230615 | 121900 | 3989778850 | 36200 | 36200 | 36250 | 36200 | 75 |
| 404 | 20230615 | 121800 | 3987063600 | 36200 | 36200 | 36250 | 36200 | 1659 |
| 405 | 20230615 | 121700 | 3927000350 | 36250 | 36250 | 36250 | 36200 | 23 |
| 406 | 20230615 | 121600 | 3926167500 | 36250 | 36200 | 36250 | 36200 | 271 |
| 407 | 20230615 | 121500 | 3916353750 | 36200 | 36250 | 36250 | 36200 | 30 |
| 408 | 20230615 | 121400 | 3915266800 | 36250 | 36300 | 36300 | 36200 | 46 |
| 409 | 20230615 | 121300 | 3913599450 | 36300 | 36300 | 36300 | 36200 | 151 |
| 410 | 20230615 | 121200 | 3908127450 | 36250 | 36250 | 36350 | 36250 | 320 |
| 411 | 20230615 | 121100 | 3896512350 | 36250 | 36250 | 36250 | 36250 | 307 |
| 412 | 20230615 | 121000 | 3885383600 | 36250 | 36200 | 36250 | 36200 | 795 |
| 413 | 20230615 | 120900 | 3856602900 | 36150 | 36200 | 36200 | 36150 | 248 |
| 414 | 20230615 | 120800 | 3847635350 | 36200 | 36200 | 36200 | 36150 | 101 |
| 415 | 20230615 | 120700 | 3843983100 | 36150 | 36150 | 36200 | 36150 | 137 |
| 416 | 20230615 | 120600 | 3839030350 | 36150 | 36200 | 36200 | 36150 | 11 |
| 417 | 20230615 | 120500 | 3838632550 | 36200 | 36150 | 36200 | 36150 | 32 |
| 418 | 20230615 | 120400 | 3837475500 | 36150 | 36150 | 36200 | 36100 | 312 |
| 419 | 20230615 | 120300 | 3826197550 | 36150 | 36150 | 36150 | 36150 | 183 |
| 420 | 20230615 | 120200 | 3819582100 | 36150 | 36100 | 36150 | 36100 | 178 |
| 421 | 20230615 | 120100 | 3813155150 | 36150 | 36150 | 36150 | 36100 | 120 |
| 422 | 20230615 | 120000 | 3808818350 | 36150 | 36100 | 36150 | 36100 | 188 |
| 423 | 20230615 | 115900 | 3802028000 | 36100 | 36100 | 36150 | 36100 | 80 |
| 424 | 20230615 | 115800 | 3799137250 | 36150 | 36050 | 36150 | 36050 | 129 |
| 425 | 20230615 | 115700 | 3794480300 | 36050 | 35950 | 36150 | 35950 | 1860 |
| 426 | 20230615 | 115600 | 3727482850 | 35950 | 35950 | 36000 | 35950 | 158 |
| 427 | 20230615 | 115500 | 3721796550 | 35950 | 36000 | 36050 | 35950 | 235 |
| 428 | 20230615 | 115400 | 3713342150 | 36000 | 36000 | 36050 | 36000 | 137 |
| 429 | 20230615 | 115300 | 3708410000 | 36000 | 36000 | 36050 | 36000 | 450 |
| 430 | 20230615 | 115200 | 3692209950 | 36000 | 35950 | 36050 | 35950 | 1753 |
| 431 | 20230615 | 115100 | 3629092500 | 36000 | 36000 | 36050 | 36000 | 344 |
| 432 | 20230615 | 115000 | 3616708450 | 36050 | 36000 | 36050 | 36000 | 48 |
| 433 | 20230615 | 114900 | 3614980350 | 36050 | 36000 | 36050 | 36000 | 122 |
| 434 | 20230615 | 114800 | 3610585350 | 36000 | 36000 | 36050 | 36000 | 405 |
| 435 | 20230615 | 114700 | 3595996500 | 36050 | 36050 | 36050 | 36000 | 381 |
| 436 | 20230615 | 114600 | 3582269750 | 36050 | 36050 | 36050 | 36000 | 136 |
| 437 | 20230615 | 114500 | 3577373300 | 36000 | 36000 | 36050 | 36000 | 136 |
| 438 | 20230615 | 114400 | 3572477250 | 36000 | 36000 | 36050 | 36000 | 182 |
| 439 | 20230615 | 114300 | 3565924850 | 36050 | 36000 | 36050 | 36000 | 35 |
| 440 | 20230615 | 114200 | 3564663450 | 36050 | 36000 | 36050 | 36000 | 120 |
| 441 | 20230615 | 114100 | 3560338950 | 36050 | 36050 | 36050 | 36000 | 232 |
| 442 | 20230615 | 114000 | 3551981000 | 36050 | 36100 | 36100 | 36050 | 45 |
| 443 | 20230615 | 113900 | 3550357100 | 36100 | 36050 | 36150 | 36050 | 366 |
| 444 | 20230615 | 113800 | 3537147700 | 36050 | 36050 | 36100 | 36050 | 84 |
| 445 | 20230615 | 113700 | 3534119050 | 36050 | 36050 | 36050 | 36000 | 262 |
| 446 | 20230615 | 113600 | 3524681800 | 36000 | 35950 | 36050 | 35950 | 175 |
| 447 | 20230615 | 113500 | 3518377850 | 35950 | 35950 | 36000 | 35950 | 991 |
| 448 | 20230615 | 113400 | 3482751150 | 36000 | 35950 | 36000 | 35950 | 80 |
| 449 | 20230615 | 113300 | 3479872900 | 35950 | 35950 | 36000 | 35950 | 161 |
| 450 | 20230615 | 113200 | 3474080800 | 36000 | 35900 | 36000 | 35900 | 535 |
| 451 | 20230615 | 113100 | 3454861100 | 35900 | 35900 | 35900 | 35850 | 2124 |
| 452 | 20230615 | 113000 | 3378610100 | 35900 | 36000 | 36000 | 35900 | 978 |
| 453 | 20230615 | 112900 | 3343486800 | 35950 | 36000 | 36000 | 35950 | 128 |
| 454 | 20230615 | 112800 | 3338885150 | 35950 | 36000 | 36000 | 35950 | 1531 |
| 455 | 20230615 | 112700 | 3283829000 | 36050 | 36000 | 36050 | 36000 | 40 |
| 456 | 20230615 | 112600 | 3282388200 | 36000 | 36000 | 36050 | 36000 | 870 |
| 457 | 20230615 | 112500 | 3251065650 | 36000 | 36050 | 36100 | 36000 | 188 |
| 458 | 20230615 | 112400 | 3244294250 | 36050 | 36050 | 36100 | 36050 | 51 |
| 459 | 20230615 | 112300 | 3242455600 | 36050 | 36100 | 36100 | 36050 | 626 |
| 460 | 20230615 | 112200 | 3219887950 | 36050 | 36100 | 36150 | 36000 | 548 |
| 461 | 20230615 | 112100 | 3200151700 | 36050 | 36050 | 36100 | 36050 | 159 |
| 462 | 20230615 | 112000 | 3194419000 | 36100 | 36050 | 36150 | 36000 | 457 |
| 463 | 20230615 | 111900 | 3177933300 | 36000 | 36050 | 36050 | 36000 | 1067 |
| 464 | 20230615 | 111800 | 3139509450 | 36050 | 36050 | 36100 | 36050 | 37 |
| 465 | 20230615 | 111700 | 3138175050 | 36000 | 36050 | 36050 | 36000 | 236 |
| 466 | 20230615 | 111600 | 3129669300 | 36050 | 36000 | 36050 | 36000 | 379 |
| 467 | 20230615 | 111500 | 3116017100 | 36000 | 36000 | 36050 | 36000 | 356 |
| 468 | 20230615 | 111400 | 3103201050 | 36000 | 36050 | 36050 | 36000 | 665 |
| 469 | 20230615 | 111300 | 3079258600 | 36050 | 36050 | 36100 | 36050 | 658 |
| 470 | 20230615 | 111200 | 3055537400 | 36050 | 36100 | 36150 | 36050 | 157 |
| 471 | 20230615 | 111100 | 3049875200 | 36100 | 36100 | 36150 | 36100 | 201 |
| 472 | 20230615 | 111000 | 3042619050 | 36150 | 36100 | 36150 | 36000 | 745 |
| 473 | 20230615 | 110900 | 3015751100 | 36050 | 36100 | 36100 | 36050 | 780 |
| 474 | 20230615 | 110800 | 2987625850 | 36100 | 36150 | 36200 | 36100 | 213 |
| 475 | 20230615 | 110700 | 2979929250 | 36150 | 36200 | 36200 | 36150 | 1369 |
| 476 | 20230615 | 110600 | 2930439750 | 36150 | 36250 | 36300 | 36150 | 1271 |
| 477 | 20230615 | 110500 | 2884372700 | 36250 | 36300 | 36300 | 36250 | 652 |
| 478 | 20230615 | 110400 | 2860732550 | 36250 | 36350 | 36400 | 36150 | 264 |
| 479 | 20230615 | 110300 | 2851145500 | 36300 | 36200 | 36300 | 36100 | 5353 |
| 480 | 20230615 | 110200 | 2657708650 | 36250 | 36150 | 36250 | 36150 | 614 |
| 481 | 20230615 | 110100 | 2635467100 | 36150 | 36200 | 36200 | 36150 | 128 |
| 482 | 20230615 | 110000 | 2630837400 | 36200 | 36200 | 36250 | 36200 | 233 |
| 483 | 20230615 | 105900 | 2622402500 | 36200 | 36200 | 36250 | 36200 | 77 |
| 484 | 20230615 | 105800 | 2619614900 | 36250 | 36250 | 36350 | 36200 | 397 |
| 485 | 20230615 | 105700 | 2605210750 | 36200 | 36200 | 36250 | 36200 | 37 |
| 486 | 20230615 | 105600 | 2603871300 | 36200 | 36200 | 36350 | 36200 | 668 |
| 487 | 20230615 | 105500 | 2579674800 | 36200 | 36050 | 36400 | 36000 | 14050 |
| 488 | 20230615 | 105400 | 2072479400 | 36100 | 36100 | 36150 | 36050 | 647 |
| 489 | 20230615 | 105300 | 2049122700 | 36100 | 36100 | 36200 | 36100 | 3004 |
| 490 | 20230615 | 105200 | 1940609350 | 36150 | 36150 | 36200 | 36100 | 2472 |
| 491 | 20230615 | 105100 | 1851190450 | 36150 | 36150 | 36200 | 36150 | 734 |
| 492 | 20230615 | 105000 | 1824656250 | 36150 | 36200 | 36250 | 36150 | 1250 |
| 493 | 20230615 | 104900 | 1779410650 | 36200 | 36200 | 36250 | 36200 | 298 |
| 494 | 20230615 | 104800 | 1768622850 | 36250 | 36250 | 36250 | 36200 | 25 |
| 495 | 20230615 | 104700 | 1767717600 | 36200 | 36300 | 36300 | 36200 | 158 |
| 496 | 20230615 | 104600 | 1761990000 | 36250 | 36200 | 36300 | 36200 | 124 |
| 497 | 20230615 | 104500 | 1757495750 | 36250 | 36200 | 36400 | 36150 | 1831 |
| 498 | 20230615 | 104400 | 1691109050 | 36150 | 36300 | 36300 | 36150 | 2587 |
| 499 | 20230615 | 104300 | 1597382850 | 36300 | 36300 | 36300 | 36300 | 221 |
| 500 | 20230615 | 104200 | 1589360550 | 36300 | 36350 | 36350 | 36300 | 249 |
| 501 | 20230615 | 104100 | 1580321750 | 36350 | 36250 | 36350 | 36250 | 23 |
| 502 | 20230615 | 104000 | 1579486800 | 36250 | 36300 | 36300 | 36250 | 287 |
| 503 | 20230615 | 103900 | 1569069700 | 36300 | 36300 | 36350 | 36300 | 629 |
| 504 | 20230615 | 103800 | 1546236750 | 36350 | 36350 | 36450 | 36300 | 706 |
| 505 | 20230615 | 103700 | 1520573300 | 36350 | 36350 | 36400 | 36350 | 129 |
| 506 | 20230615 | 103600 | 1515884050 | 36350 | 36350 | 36400 | 36350 | 88 |
| 507 | 20230615 | 103500 | 1512681650 | 36350 | 36400 | 36400 | 36350 | 591 |
| 508 | 20230615 | 103400 | 1491169300 | 36400 | 36400 | 36450 | 36400 | 106 |
| 509 | 20230615 | 103300 | 1487310800 | 36450 | 36400 | 36450 | 36400 | 134 |
| 510 | 20230615 | 103200 | 1482433100 | 36400 | 36350 | 36500 | 36350 | 1245 |
| 511 | 20230615 | 103100 | 1437063400 | 36350 | 36400 | 36400 | 36350 | 159 |
| 512 | 20230615 | 103000 | 1431281800 | 36350 | 36350 | 36400 | 36350 | 113 |
| 513 | 20230615 | 102900 | 1427172800 | 36350 | 36350 | 36400 | 36350 | 79 |
| 514 | 20230615 | 102800 | 1424300950 | 36400 | 36350 | 36400 | 36350 | 310 |
| 515 | 20230615 | 102700 | 1413028300 | 36350 | 36300 | 36400 | 36300 | 222 |
| 516 | 20230615 | 102600 | 1404957850 | 36300 | 36300 | 36350 | 36300 | 264 |
| 517 | 20230615 | 102500 | 1395372150 | 36300 | 36300 | 36350 | 36300 | 93 |
| 518 | 20230615 | 102400 | 1391996100 | 36350 | 36300 | 36350 | 36300 | 585 |
| 519 | 20230615 | 102300 | 1370744200 | 36300 | 36350 | 36400 | 36300 | 454 |
| 520 | 20230615 | 102200 | 1354227500 | 36400 | 36300 | 36400 | 36250 | 545 |
| 521 | 20230615 | 102100 | 1334451550 | 36350 | 36300 | 36400 | 36300 | 363 |
| 522 | 20230615 | 102000 | 1321261150 | 36300 | 36300 | 36350 | 36300 | 47 |
| 523 | 20230615 | 101900 | 1319554950 | 36300 | 36300 | 36400 | 36300 | 2193 |
| 524 | 20230615 | 101800 | 1239836850 | 36300 | 36300 | 36400 | 36250 | 1640 |
| 525 | 20230615 | 101700 | 1180329900 | 36300 | 36350 | 36350 | 36300 | 213 |
| 526 | 20230615 | 101600 | 1172595400 | 36300 | 36300 | 36350 | 36300 | 78 |
| 527 | 20230615 | 101500 | 1169763900 | 36350 | 36300 | 36350 | 36300 | 301 |
| 528 | 20230615 | 101400 | 1158834700 | 36300 | 36300 | 36350 | 36300 | 110 |
| 529 | 20230615 | 101300 | 1154840050 | 36300 | 36350 | 36350 | 36300 | 20 |
| 530 | 20230615 | 101200 | 1154113900 | 36300 | 36300 | 36400 | 36300 | 465 |
| 531 | 20230615 | 101100 | 1137217550 | 36300 | 36400 | 36400 | 36300 | 1912 |
| 532 | 20230615 | 101000 | 1067695100 | 36450 | 36450 | 36450 | 36400 | 162 |
| 533 | 20230615 | 100900 | 1061796550 | 36400 | 36400 | 36500 | 36400 | 68 |
| 534 | 20230615 | 100800 | 1059318050 | 36400 | 36400 | 36450 | 36400 | 328 |
| 535 | 20230615 | 100700 | 1047362600 | 36400 | 36450 | 36450 | 36400 | 61 |
| 536 | 20230615 | 100600 | 1045141350 | 36450 | 36450 | 36500 | 36400 | 668 |
| 537 | 20230615 | 100500 | 1020794300 | 36450 | 36500 | 36500 | 36450 | 69 |
| 538 | 20230615 | 100400 | 1018275850 | 36600 | 36500 | 36650 | 36450 | 754 |
| 539 | 20230615 | 100300 | 990724150 | 36500 | 36650 | 36700 | 36500 | 1232 |
| 540 | 20230615 | 100200 | 945712650 | 36600 | 36550 | 36600 | 36500 | 751 |
| 541 | 20230615 | 100100 | 918258200 | 36550 | 36600 | 36600 | 36500 | 218 |
| 542 | 20230615 | 100000 | 910287100 | 36550 | 36550 | 36600 | 36550 | 95 |
| 543 | 20230615 | 095900 | 906814750 | 36550 | 36550 | 36550 | 36500 | 283 |
| 544 | 20230615 | 095800 | 896472800 | 36550 | 36550 | 36550 | 36550 | 18 |
| 545 | 20230615 | 095700 | 895814900 | 36600 | 36600 | 36600 | 36550 | 104 |
| 546 | 20230615 | 095600 | 892011350 | 36550 | 36550 | 36600 | 36550 | 160 |
| 547 | 20230615 | 095500 | 886162350 | 36550 | 36550 | 36550 | 36550 | 14 |
| 548 | 20230615 | 095400 | 885650650 | 36550 | 36550 | 36600 | 36500 | 544 |
| 549 | 20230615 | 095300 | 865769950 | 36550 | 36600 | 36600 | 36550 | 15 |
| 550 | 20230615 | 095200 | 865221450 | 36600 | 36600 | 36600 | 36550 | 163 |
| 551 | 20230615 | 095100 | 859261500 | 36550 | 36600 | 36600 | 36550 | 115 |
| 552 | 20230615 | 095000 | 855054950 | 36600 | 36550 | 36600 | 36550 | 122 |
| 553 | 20230615 | 094900 | 850595800 | 36550 | 36500 | 36600 | 36500 | 188 |
| 554 | 20230615 | 094800 | 843724450 | 36500 | 36550 | 36600 | 36500 | 1103 |
| 555 | 20230615 | 094700 | 803429450 | 36550 | 36600 | 36600 | 36550 | 815 |
| 556 | 20230615 | 094600 | 773638400 | 36550 | 36600 | 36650 | 36550 | 675 |
| 557 | 20230615 | 094500 | 748934200 | 36600 | 36650 | 36650 | 36600 | 387 |
| 558 | 20230615 | 094400 | 734758000 | 36650 | 36600 | 36700 | 36600 | 129 |
| 559 | 20230615 | 094300 | 730030600 | 36650 | 36650 | 36650 | 36600 | 243 |
| 560 | 20230615 | 094200 | 721132550 | 36650 | 36650 | 36650 | 36600 | 33 |
| 561 | 20230615 | 094100 | 719923150 | 36600 | 36650 | 36650 | 36600 | 545 |
| 562 | 20230615 | 094000 | 699949450 | 36650 | 36700 | 36750 | 36650 | 488 |
| 563 | 20230615 | 093900 | 682051550 | 36700 | 36750 | 36750 | 36700 | 282 |
| 564 | 20230615 | 093800 | 671694200 | 36800 | 36800 | 36800 | 36750 | 342 |
| 565 | 20230615 | 093700 | 659114450 | 36850 | 36800 | 36850 | 36800 | 50 |
| 566 | 20230615 | 093600 | 657274100 | 36800 | 36850 | 36850 | 36800 | 176 |
| 567 | 20230615 | 093500 | 650794650 | 36850 | 36800 | 36850 | 36800 | 196 |
| 568 | 20230615 | 093400 | 643580300 | 36800 | 36750 | 36800 | 36750 | 128 |
| 569 | 20230615 | 093300 | 638876000 | 36750 | 36800 | 36800 | 36750 | 99 |
| 570 | 20230615 | 093200 | 635237550 | 36750 | 36800 | 36800 | 36750 | 15 |
| 571 | 20230615 | 093100 | 634685900 | 36750 | 36800 | 36850 | 36750 | 277 |
| 572 | 20230615 | 093000 | 624492250 | 36800 | 36850 | 36900 | 36800 | 2370 |
| 573 | 20230615 | 092900 | 537171300 | 36900 | 36900 | 36950 | 36850 | 537 |
| 574 | 20230615 | 092800 | 517360150 | 36950 | 36950 | 36950 | 36900 | 66 |
| 575 | 20230615 | 092700 | 514923700 | 36950 | 36900 | 36950 | 36900 | 171 |
| 576 | 20230615 | 092600 | 508611700 | 36950 | 36900 | 36950 | 36900 | 139 |
| 577 | 20230615 | 092500 | 503478000 | 36900 | 36900 | 36950 | 36900 | 45 |
| 578 | 20230615 | 092400 | 501817450 | 36900 | 36900 | 36950 | 36850 | 130 |
| 579 | 20230615 | 092300 | 497020500 | 36900 | 36850 | 36950 | 36850 | 719 |
| 580 | 20230615 | 092200 | 470512550 | 36900 | 36850 | 36900 | 36850 | 279 |
| 581 | 20230615 | 092100 | 460225200 | 36900 | 36900 | 37000 | 36900 | 57 |
| 582 | 20230615 | 092000 | 458121300 | 36950 | 36850 | 36950 | 36850 | 2688 |
| 583 | 20230615 | 091900 | 359029850 | 36850 | 36900 | 36950 | 36850 | 624 |
| 584 | 20230615 | 091800 | 336002950 | 36900 | 36900 | 36900 | 36850 | 167 |
| 585 | 20230615 | 091700 | 329848100 | 36900 | 37000 | 37000 | 36900 | 197 |
| 586 | 20230615 | 091600 | 322577100 | 36950 | 36950 | 37000 | 36850 | 1803 |
| 587 | 20230615 | 091500 | 256098450 | 36900 | 36850 | 37000 | 36850 | 517 |
| 588 | 20230615 | 091400 | 237035950 | 36850 | 36850 | 37000 | 36850 | 896 |
| 589 | 20230615 | 091300 | 203963750 | 36850 | 36800 | 36900 | 36800 | 218 |
| 590 | 20230615 | 091200 | 195935150 | 36800 | 36850 | 36900 | 36800 | 2064 |
| 591 | 20230615 | 091100 | 119908450 | 36900 | 36900 | 36900 | 36850 | 119 |
| 592 | 20230615 | 091000 | 115520800 | 36900 | 36900 | 37000 | 36900 | 324 |
| 593 | 20230615 | 090900 | 103552950 | 36900 | 36950 | 37000 | 36850 | 112 |
| 594 | 20230615 | 090800 | 99419350 | 36950 | 36900 | 37000 | 36850 | 237 |
| 595 | 20230615 | 090700 | 90668600 | 36900 | 37000 | 37000 | 36850 | 196 |
| 596 | 20230615 | 090600 | 83438950 | 37000 | 37000 | 37050 | 36850 | 201 |
| 597 | 20230615 | 090500 | 76001300 | 36950 | 37000 | 37050 | 36850 | 312 |
| 598 | 20230615 | 090400 | 64461650 | 36950 | 37000 | 37050 | 36950 | 41 |
| 599 | 20230615 | 090300 | 62943300 | 36900 | 36800 | 37050 | 36800 | 546 |
| 600 | 20230615 | 090200 | 42807100 | 36800 | 36750 | 36850 | 36750 | 63 |
| 601 | 20230615 | 090100 | 40490350 | 36850 | 36700 | 36850 | 36700 | 419 |
| 602 | 20230615 | 090000 | 25093650 | 36700 | 36800 | 36850 | 36700 | 682 |