32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 185600 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 20248 |
| 3 | 20230626 | 185500 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 4 | 20230626 | 185400 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 5 | 20230626 | 185300 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 6 | 20230626 | 185200 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 7 | 20230626 | 185100 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 8 | 20230626 | 185000 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 9 | 20230626 | 184900 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 10 | 20230626 | 184800 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 11 | 20230626 | 184700 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 12 | 20230626 | 184600 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 13 | 20230626 | 184500 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 14 | 20230626 | 184400 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 15 | 20230626 | 184300 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 16 | 20230626 | 184200 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 17 | 20230626 | 184100 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 18 | 20230626 | 184000 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 19 | 20230626 | 183900 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 20 | 20230626 | 183800 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 21 | 20230626 | 183700 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 22 | 20230626 | 183600 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 23 | 20230626 | 183500 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 24 | 20230626 | 183400 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 25 | 20230626 | 183300 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 26 | 20230626 | 183200 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 27 | 20230626 | 183100 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 28 | 20230626 | 183000 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 29 | 20230626 | 182900 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 30 | 20230626 | 182800 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 31 | 20230626 | 182700 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 32 | 20230626 | 182600 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 20248 |
| 33 | 20230626 | 182500 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 34 | 20230626 | 182400 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 35 | 20230626 | 182300 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 36 | 20230626 | 182200 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 37 | 20230626 | 182100 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 38 | 20230626 | 182000 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 39 | 20230626 | 181900 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 40 | 20230626 | 181800 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 41 | 20230626 | 181700 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 42 | 20230626 | 181600 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 43 | 20230626 | 181500 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 44 | 20230626 | 181400 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 45 | 20230626 | 181300 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 46 | 20230626 | 181200 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 47 | 20230626 | 181100 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 48 | 20230626 | 181000 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 49 | 20230626 | 180900 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 50 | 20230626 | 180800 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 51 | 20230626 | 180700 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 52 | 20230626 | 180600 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 53 | 20230626 | 180500 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 54 | 20230626 | 180400 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 55 | 20230626 | 180300 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 56 | 20230626 | 180200 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 57 | 20230626 | 180100 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 58 | 20230626 | 180000 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 59 | 20230626 | 175900 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 60 | 20230626 | 175800 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 61 | 20230626 | 175700 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 62 | 20230626 | 175600 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 20248 |
| 63 | 20230626 | 175500 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 64 | 20230626 | 175400 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 65 | 20230626 | 175300 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 66 | 20230626 | 175200 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 67 | 20230626 | 175100 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 68 | 20230626 | 175000 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 69 | 20230626 | 174900 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 70 | 20230626 | 174800 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 71 | 20230626 | 174700 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 72 | 20230626 | 174600 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 73 | 20230626 | 174500 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 74 | 20230626 | 174400 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 75 | 20230626 | 174300 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 76 | 20230626 | 174200 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 77 | 20230626 | 174100 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 78 | 20230626 | 174000 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 79 | 20230626 | 173900 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 80 | 20230626 | 173800 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 81 | 20230626 | 173700 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 82 | 20230626 | 173600 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 83 | 20230626 | 173500 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 84 | 20230626 | 173400 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 85 | 20230626 | 173300 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 86 | 20230626 | 173200 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 87 | 20230626 | 173100 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 88 | 20230626 | 173000 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 89 | 20230626 | 172900 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 90 | 20230626 | 172800 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 91 | 20230626 | 172700 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 92 | 20230626 | 172600 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 20248 |
| 93 | 20230626 | 172500 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 94 | 20230626 | 172400 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 95 | 20230626 | 172300 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 96 | 20230626 | 172200 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 97 | 20230626 | 172100 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 98 | 20230626 | 172000 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 99 | 20230626 | 171900 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 100 | 20230626 | 171800 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 101 | 20230626 | 171700 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 102 | 20230626 | 171600 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 103 | 20230626 | 171500 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 104 | 20230626 | 171400 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 105 | 20230626 | 171300 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 106 | 20230626 | 171200 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 107 | 20230626 | 171100 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 108 | 20230626 | 171000 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 109 | 20230626 | 170900 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 110 | 20230626 | 170800 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 111 | 20230626 | 170700 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 112 | 20230626 | 170600 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 113 | 20230626 | 170500 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 114 | 20230626 | 170400 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 115 | 20230626 | 170300 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 116 | 20230626 | 170200 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 117 | 20230626 | 170100 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 118 | 20230626 | 170000 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 119 | 20230626 | 165900 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 120 | 20230626 | 165800 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 121 | 20230626 | 165700 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 122 | 20230626 | 165600 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 20248 |
| 123 | 20230626 | 165500 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 124 | 20230626 | 165400 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 125 | 20230626 | 165300 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 126 | 20230626 | 165200 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 127 | 20230626 | 165100 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 128 | 20230626 | 165000 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 129 | 20230626 | 164900 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 130 | 20230626 | 164800 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 131 | 20230626 | 164700 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 132 | 20230626 | 164600 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 133 | 20230626 | 164500 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 134 | 20230626 | 164400 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 135 | 20230626 | 164300 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 136 | 20230626 | 164200 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 137 | 20230626 | 164100 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 138 | 20230626 | 164000 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 139 | 20230626 | 163900 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 140 | 20230626 | 163800 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 141 | 20230626 | 163700 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 142 | 20230626 | 163600 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 143 | 20230626 | 163500 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 144 | 20230626 | 163400 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 145 | 20230626 | 163300 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 146 | 20230626 | 163200 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 147 | 20230626 | 163100 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 148 | 20230626 | 163000 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 149 | 20230626 | 162900 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 150 | 20230626 | 162800 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 151 | 20230626 | 162700 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 152 | 20230626 | 162600 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 20248 |
| 153 | 20230626 | 162500 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 154 | 20230626 | 162400 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 155 | 20230626 | 162300 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 156 | 20230626 | 162200 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 157 | 20230626 | 162100 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 158 | 20230626 | 162000 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 159 | 20230626 | 161900 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 160 | 20230626 | 161800 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 161 | 20230626 | 161700 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 162 | 20230626 | 161600 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 163 | 20230626 | 161500 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 164 | 20230626 | 161400 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 165 | 20230626 | 161300 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 166 | 20230626 | 161200 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 167 | 20230626 | 161100 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 168 | 20230626 | 161000 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 169 | 20230626 | 160900 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 170 | 20230626 | 160800 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 171 | 20230626 | 160700 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 172 | 20230626 | 160600 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 173 | 20230626 | 160500 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 174 | 20230626 | 160400 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 175 | 20230626 | 160300 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 176 | 20230626 | 160200 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 177 | 20230626 | 160100 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 178 | 20230626 | 160000 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 179 | 20230626 | 155900 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 180 | 20230626 | 155800 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 181 | 20230626 | 155700 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 182 | 20230626 | 155600 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 20248 |
| 183 | 20230626 | 155500 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 184 | 20230626 | 155400 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 185 | 20230626 | 155300 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 186 | 20230626 | 155200 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 187 | 20230626 | 155100 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 188 | 20230626 | 155000 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 189 | 20230626 | 154900 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 190 | 20230626 | 154800 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 191 | 20230626 | 154700 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 192 | 20230626 | 154600 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 193 | 20230626 | 154500 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 194 | 20230626 | 154400 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 195 | 20230626 | 154300 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 196 | 20230626 | 154200 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 197 | 20230626 | 154100 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 198 | 20230626 | 154000 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 199 | 20230626 | 153900 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 200 | 20230626 | 153800 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 201 | 20230626 | 153700 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 202 | 20230626 | 153600 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 203 | 20230626 | 153500 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 204 | 20230626 | 153400 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 205 | 20230626 | 153300 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 206 | 20230626 | 153200 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 207 | 20230626 | 153100 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 208 | 20230626 | 153000 | 5648624800 | 36300 | 36300 | 36300 | 36300 | 20248 |
| 209 | 20230626 | 152900 | 4913622400 | 36300 | 36300 | 36300 | 36300 | 0 |
| 210 | 20230626 | 152800 | 4913622400 | 36300 | 36300 | 36300 | 36300 | 0 |
| 211 | 20230626 | 152700 | 4913622400 | 36300 | 36300 | 36300 | 36300 | 0 |
| 212 | 20230626 | 152600 | 4913622400 | 36300 | 36300 | 36300 | 36300 | 0 |
| 213 | 20230626 | 152500 | 4913622400 | 36300 | 36300 | 36300 | 36300 | 0 |
| 214 | 20230626 | 152400 | 4913622400 | 36300 | 36300 | 36300 | 36300 | 0 |
| 215 | 20230626 | 152300 | 4913622400 | 36300 | 36300 | 36300 | 36300 | 0 |
| 216 | 20230626 | 152200 | 4913622400 | 36300 | 36300 | 36300 | 36300 | 0 |
| 217 | 20230626 | 152100 | 4913622400 | 36300 | 36300 | 36300 | 36300 | 0 |
| 218 | 20230626 | 152000 | 4913622400 | 36300 | 36300 | 36300 | 36300 | 0 |
| 219 | 20230626 | 151900 | 4913622400 | 36300 | 36300 | 36300 | 36250 | 237 |
| 220 | 20230626 | 151800 | 4905019850 | 36300 | 36300 | 36300 | 36250 | 84 |
| 221 | 20230626 | 151700 | 4901971400 | 36250 | 36300 | 36300 | 36200 | 87 |
| 222 | 20230626 | 151600 | 4898820200 | 36200 | 36200 | 36300 | 36200 | 414 |
| 223 | 20230626 | 151500 | 4883803850 | 36250 | 36250 | 36300 | 36200 | 470 |
| 224 | 20230626 | 151400 | 4866754050 | 36300 | 36300 | 36300 | 36250 | 252 |
| 225 | 20230626 | 151300 | 4857606650 | 36300 | 36200 | 36300 | 36200 | 306 |
| 226 | 20230626 | 151200 | 4846514200 | 36200 | 36200 | 36250 | 36200 | 189 |
| 227 | 20230626 | 151100 | 4839663550 | 36200 | 36200 | 36200 | 36200 | 358 |
| 228 | 20230626 | 151000 | 4826703950 | 36200 | 36200 | 36250 | 36200 | 153 |
| 229 | 20230626 | 150900 | 4821158300 | 36200 | 36250 | 36250 | 36200 | 124 |
| 230 | 20230626 | 150800 | 4816663400 | 36200 | 36250 | 36250 | 36200 | 138 |
| 231 | 20230626 | 150700 | 4811661700 | 36200 | 36150 | 36250 | 36150 | 104 |
| 232 | 20230626 | 150600 | 4807894300 | 36200 | 36150 | 36200 | 36150 | 234 |
| 233 | 20230626 | 150500 | 4799435050 | 36100 | 36250 | 36250 | 36100 | 523 |
| 234 | 20230626 | 150400 | 4780508550 | 36200 | 36250 | 36250 | 36200 | 129 |
| 235 | 20230626 | 150300 | 4775832700 | 36250 | 36150 | 36250 | 36150 | 92 |
| 236 | 20230626 | 150200 | 4772498300 | 36200 | 36150 | 36200 | 36150 | 49 |
| 237 | 20230626 | 150100 | 4770724800 | 36150 | 36150 | 36150 | 36150 | 9 |
| 238 | 20230626 | 150000 | 4770399450 | 36150 | 36150 | 36250 | 36150 | 151 |
| 239 | 20230626 | 145900 | 4764937300 | 36250 | 36150 | 36250 | 36150 | 131 |
| 240 | 20230626 | 145800 | 4760195750 | 36150 | 36200 | 36200 | 36150 | 878 |
| 241 | 20230626 | 145700 | 4728422700 | 36250 | 36200 | 36250 | 36200 | 820 |
| 242 | 20230626 | 145600 | 4698705450 | 36200 | 36200 | 36250 | 36200 | 185 |
| 243 | 20230626 | 145500 | 4692000400 | 36200 | 36200 | 36250 | 36200 | 60 |
| 244 | 20230626 | 145400 | 4689827000 | 36200 | 36200 | 36250 | 36200 | 29 |
| 245 | 20230626 | 145300 | 4688777150 | 36200 | 36200 | 36300 | 36200 | 546 |
| 246 | 20230626 | 145200 | 4668985850 | 36200 | 36200 | 36200 | 36200 | 50 |
| 247 | 20230626 | 145100 | 4667175850 | 36200 | 36200 | 36200 | 36200 | 45 |
| 248 | 20230626 | 145000 | 4665546850 | 36200 | 36200 | 36250 | 36200 | 80 |
| 249 | 20230626 | 144900 | 4662649300 | 36200 | 36200 | 36250 | 36200 | 69 |
| 250 | 20230626 | 144800 | 4660149750 | 36200 | 36200 | 36250 | 36200 | 751 |
| 251 | 20230626 | 144700 | 4632936350 | 36200 | 36200 | 36250 | 36200 | 79 |
| 252 | 20230626 | 144600 | 4630074300 | 36200 | 36250 | 36250 | 36200 | 74 |
| 253 | 20230626 | 144500 | 4627393000 | 36200 | 36150 | 36200 | 36150 | 22 |
| 254 | 20230626 | 144400 | 4626597350 | 36250 | 36200 | 36250 | 36150 | 1229 |
| 255 | 20230626 | 144300 | 4582065800 | 36200 | 36200 | 36250 | 36200 | 29 |
| 256 | 20230626 | 144200 | 4581015850 | 36200 | 36200 | 36250 | 36200 | 291 |
| 257 | 20230626 | 144100 | 4570467650 | 36200 | 36250 | 36250 | 36200 | 42 |
| 258 | 20230626 | 144000 | 4568947150 | 36200 | 36200 | 36250 | 36200 | 50 |
| 259 | 20230626 | 143900 | 4567136950 | 36200 | 36200 | 36250 | 36200 | 90 |
| 260 | 20230626 | 143800 | 4563875850 | 36150 | 36200 | 36250 | 36150 | 1155 |
| 261 | 20230626 | 143700 | 4522028350 | 36200 | 36200 | 36250 | 36200 | 125 |
| 262 | 20230626 | 143600 | 4517498900 | 36250 | 36250 | 36250 | 36200 | 315 |
| 263 | 20230626 | 143500 | 4506082850 | 36250 | 36200 | 36250 | 36150 | 582 |
| 264 | 20230626 | 143400 | 4484987750 | 36250 | 36200 | 36250 | 36150 | 119 |
| 265 | 20230626 | 143300 | 4480677650 | 36200 | 36150 | 36200 | 36150 | 61 |
| 266 | 20230626 | 143200 | 4478471350 | 36150 | 36150 | 36200 | 36150 | 415 |
| 267 | 20230626 | 143100 | 4463464150 | 36200 | 36150 | 36200 | 36150 | 317 |
| 268 | 20230626 | 143000 | 4451989600 | 36150 | 36200 | 36200 | 36150 | 139 |
| 269 | 20230626 | 142900 | 4446960100 | 36150 | 36150 | 36200 | 36150 | 123 |
| 270 | 20230626 | 142800 | 4442508800 | 36150 | 36200 | 36200 | 36150 | 139 |
| 271 | 20230626 | 142700 | 4437478450 | 36200 | 36200 | 36200 | 36150 | 81 |
| 272 | 20230626 | 142600 | 4434547300 | 36200 | 36150 | 36200 | 36150 | 105 |
| 273 | 20230626 | 142500 | 4430748350 | 36150 | 36150 | 36200 | 36150 | 133 |
| 274 | 20230626 | 142400 | 4425935100 | 36150 | 36150 | 36200 | 36150 | 77 |
| 275 | 20230626 | 142300 | 4423149450 | 36150 | 36150 | 36200 | 36150 | 367 |
| 276 | 20230626 | 142200 | 4409878750 | 36150 | 36200 | 36200 | 36150 | 182 |
| 277 | 20230626 | 142100 | 4403291900 | 36150 | 36150 | 36200 | 36150 | 70 |
| 278 | 20230626 | 142000 | 4400759050 | 36200 | 36150 | 36200 | 36150 | 71 |
| 279 | 20230626 | 141900 | 4398189950 | 36200 | 36200 | 36200 | 36150 | 194 |
| 280 | 20230626 | 141800 | 4391175700 | 36200 | 36150 | 36200 | 36150 | 75 |
| 281 | 20230626 | 141700 | 4388462350 | 36200 | 36150 | 36200 | 36150 | 510 |
| 282 | 20230626 | 141600 | 4370023400 | 36100 | 36100 | 36150 | 36100 | 65 |
| 283 | 20230626 | 141500 | 4367676600 | 36150 | 36150 | 36150 | 36100 | 94 |
| 284 | 20230626 | 141400 | 4364278600 | 36100 | 36100 | 36150 | 36100 | 184 |
| 285 | 20230626 | 141300 | 4357636000 | 36150 | 36150 | 36150 | 36100 | 293 |
| 286 | 20230626 | 141200 | 4347045900 | 36150 | 36150 | 36200 | 36150 | 421 |
| 287 | 20230626 | 141100 | 4331823500 | 36200 | 36150 | 36200 | 36150 | 367 |
| 288 | 20230626 | 141000 | 4318555350 | 36200 | 36200 | 36200 | 36150 | 20 |
| 289 | 20230626 | 140900 | 4317831450 | 36200 | 36150 | 36200 | 36150 | 48 |
| 290 | 20230626 | 140800 | 4316094750 | 36200 | 36150 | 36200 | 36150 | 51 |
| 291 | 20230626 | 140700 | 4314248650 | 36150 | 36200 | 36300 | 36150 | 1260 |
| 292 | 20230626 | 140600 | 4268599350 | 36250 | 36200 | 36250 | 36150 | 317 |
| 293 | 20230626 | 140500 | 4257114150 | 36200 | 36200 | 36200 | 36150 | 160 |
| 294 | 20230626 | 140400 | 4251322700 | 36150 | 36150 | 36200 | 36150 | 193 |
| 295 | 20230626 | 140300 | 4244338350 | 36150 | 36200 | 36200 | 36150 | 109 |
| 296 | 20230626 | 140200 | 4240392750 | 36200 | 36150 | 36200 | 36150 | 58 |
| 297 | 20230626 | 140100 | 4238293900 | 36200 | 36150 | 36200 | 36150 | 94 |
| 298 | 20230626 | 140000 | 4234892700 | 36150 | 36250 | 36250 | 36150 | 1434 |
| 299 | 20230626 | 135900 | 4182991850 | 36200 | 36350 | 36350 | 36200 | 1108 |
| 300 | 20230626 | 135800 | 4142820200 | 36350 | 36250 | 36350 | 36250 | 195 |
| 301 | 20230626 | 135700 | 4135740100 | 36250 | 36300 | 36300 | 36250 | 124 |
| 302 | 20230626 | 135600 | 4131239700 | 36250 | 36300 | 36300 | 36250 | 212 |
| 303 | 20230626 | 135500 | 4123546300 | 36250 | 36300 | 36300 | 36250 | 117 |
| 304 | 20230626 | 135400 | 4119299400 | 36300 | 36250 | 36300 | 36250 | 176 |
| 305 | 20230626 | 135300 | 4112917550 | 36300 | 36250 | 36300 | 36250 | 187 |
| 306 | 20230626 | 135200 | 4106129650 | 36250 | 36300 | 36300 | 36250 | 93 |
| 307 | 20230626 | 135100 | 4102755050 | 36300 | 36250 | 36300 | 36250 | 57 |
| 308 | 20230626 | 135000 | 4100686850 | 36250 | 36300 | 36300 | 36250 | 164 |
| 309 | 20230626 | 134900 | 4094736950 | 36300 | 36300 | 36300 | 36250 | 94 |
| 310 | 20230626 | 134800 | 4091324900 | 36250 | 36300 | 36300 | 36250 | 147 |
| 311 | 20230626 | 134700 | 4085991750 | 36300 | 36300 | 36300 | 36250 | 84 |
| 312 | 20230626 | 134600 | 4082943200 | 36250 | 36300 | 36300 | 36250 | 122 |
| 313 | 20230626 | 134500 | 4078516900 | 36300 | 36300 | 36300 | 36300 | 47 |
| 314 | 20230626 | 134400 | 4076810800 | 36250 | 36250 | 36300 | 36250 | 88 |
| 315 | 20230626 | 134300 | 4073618750 | 36250 | 36300 | 36300 | 36250 | 394 |
| 316 | 20230626 | 134200 | 4059336200 | 36350 | 36300 | 36350 | 36300 | 1155 |
| 317 | 20230626 | 134100 | 4017406900 | 36250 | 36300 | 36300 | 36250 | 70 |
| 318 | 20230626 | 134000 | 4014867600 | 36300 | 36250 | 36300 | 36250 | 150 |
| 319 | 20230626 | 133900 | 4009425900 | 36300 | 36300 | 36300 | 36300 | 32 |
| 320 | 20230626 | 133800 | 4008264300 | 36300 | 36250 | 36300 | 36250 | 132 |
| 321 | 20230626 | 133700 | 4003475300 | 36300 | 36300 | 36300 | 36300 | 101 |
| 322 | 20230626 | 133600 | 3999809000 | 36300 | 36300 | 36300 | 36250 | 47 |
| 323 | 20230626 | 133500 | 3998104100 | 36250 | 36250 | 36250 | 36250 | 85 |
| 324 | 20230626 | 133400 | 3995022850 | 36300 | 36300 | 36300 | 36250 | 192 |
| 325 | 20230626 | 133300 | 3988055150 | 36300 | 36250 | 36300 | 36250 | 117 |
| 326 | 20230626 | 133200 | 3983810850 | 36300 | 36250 | 36300 | 36250 | 61 |
| 327 | 20230626 | 133100 | 3981596650 | 36250 | 36300 | 36300 | 36250 | 187 |
| 328 | 20230626 | 133000 | 3974812500 | 36300 | 36300 | 36300 | 36250 | 162 |
| 329 | 20230626 | 132900 | 3968932000 | 36250 | 36300 | 36300 | 36250 | 115 |
| 330 | 20230626 | 132800 | 3964759500 | 36300 | 36300 | 36300 | 36250 | 271 |
| 331 | 20230626 | 132700 | 3954930550 | 36300 | 36300 | 36300 | 36250 | 140 |
| 332 | 20230626 | 132600 | 3949851000 | 36250 | 36300 | 36300 | 36250 | 117 |
| 333 | 20230626 | 132500 | 3945605750 | 36300 | 36250 | 36300 | 36250 | 147 |
| 334 | 20230626 | 132400 | 3940270350 | 36300 | 36250 | 36300 | 36200 | 89 |
| 335 | 20230626 | 132300 | 3937042850 | 36250 | 36200 | 36250 | 36200 | 68 |
| 336 | 20230626 | 132200 | 3934578100 | 36250 | 36250 | 36250 | 36200 | 69 |
| 337 | 20230626 | 132100 | 3932078200 | 36200 | 36200 | 36250 | 36200 | 93 |
| 338 | 20230626 | 132000 | 3928708500 | 36250 | 36200 | 36250 | 36200 | 139 |
| 339 | 20230626 | 131900 | 3923672950 | 36250 | 36250 | 36250 | 36200 | 65 |
| 340 | 20230626 | 131800 | 3921319350 | 36250 | 36250 | 36300 | 36250 | 1625 |
| 341 | 20230626 | 131700 | 3862411700 | 36250 | 36250 | 36300 | 36250 | 145 |
| 342 | 20230626 | 131600 | 3857150100 | 36300 | 36300 | 36300 | 36250 | 81 |
| 343 | 20230626 | 131500 | 3854210050 | 36300 | 36300 | 36300 | 36250 | 150 |
| 344 | 20230626 | 131400 | 3848767700 | 36300 | 36300 | 36300 | 36300 | 37 |
| 345 | 20230626 | 131300 | 3847424600 | 36300 | 36250 | 36300 | 36250 | 24 |
| 346 | 20230626 | 131200 | 3846553700 | 36250 | 36300 | 36300 | 36250 | 109 |
| 347 | 20230626 | 131100 | 3842599950 | 36250 | 36250 | 36300 | 36250 | 5 |
| 348 | 20230626 | 131000 | 3842418650 | 36250 | 36300 | 36300 | 36250 | 187 |
| 349 | 20230626 | 130900 | 3835633250 | 36300 | 36250 | 36300 | 36250 | 77 |
| 350 | 20230626 | 130800 | 3832840450 | 36250 | 36250 | 36250 | 36250 | 2 |
| 351 | 20230626 | 130700 | 3832767950 | 36250 | 36300 | 36300 | 36250 | 1123 |
| 352 | 20230626 | 130600 | 3792056050 | 36300 | 36300 | 36300 | 36300 | 21 |
| 353 | 20230626 | 130500 | 3791293750 | 36250 | 36250 | 36250 | 36250 | 87 |
| 354 | 20230626 | 130400 | 3788140000 | 36300 | 36300 | 36300 | 36250 | 55 |
| 355 | 20230626 | 130300 | 3786143600 | 36300 | 36300 | 36300 | 36250 | 99 |
| 356 | 20230626 | 130200 | 3782552150 | 36250 | 36300 | 36300 | 36250 | 49 |
| 357 | 20230626 | 130100 | 3780775750 | 36300 | 36300 | 36300 | 36250 | 68 |
| 358 | 20230626 | 130000 | 3778307400 | 36250 | 36300 | 36300 | 36250 | 93 |
| 359 | 20230626 | 125900 | 3774934400 | 36300 | 36300 | 36350 | 36300 | 617 |
| 360 | 20230626 | 125800 | 3752537150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 361 | 20230626 | 125700 | 3752537150 | 36300 | 36300 | 36300 | 36300 | 52 |
| 362 | 20230626 | 125600 | 3750649550 | 36300 | 36300 | 36300 | 36300 | 42 |
| 363 | 20230626 | 125500 | 3749124950 | 36350 | 36300 | 36350 | 36300 | 504 |
| 364 | 20230626 | 125400 | 3730829550 | 36300 | 36300 | 36300 | 36300 | 607 |
| 365 | 20230626 | 125300 | 3708795450 | 36300 | 36300 | 36300 | 36300 | 63 |
| 366 | 20230626 | 125200 | 3706508550 | 36300 | 36250 | 36300 | 36250 | 91 |
| 367 | 20230626 | 125100 | 3703208700 | 36250 | 36250 | 36300 | 36250 | 89 |
| 368 | 20230626 | 125000 | 3699980250 | 36200 | 36300 | 36300 | 36200 | 2034 |
| 369 | 20230626 | 124900 | 3626161150 | 36300 | 36350 | 36350 | 36300 | 202 |
| 370 | 20230626 | 124800 | 3618828400 | 36300 | 36300 | 36300 | 36300 | 44 |
| 371 | 20230626 | 124700 | 3617231200 | 36300 | 36350 | 36350 | 36300 | 62 |
| 372 | 20230626 | 124600 | 3614980400 | 36300 | 36350 | 36350 | 36300 | 54 |
| 373 | 20230626 | 124500 | 3613019600 | 36350 | 36350 | 36350 | 36300 | 210 |
| 374 | 20230626 | 124400 | 3605395950 | 36300 | 36300 | 36300 | 36300 | 255 |
| 375 | 20230626 | 124300 | 3596139450 | 36300 | 36350 | 36400 | 36300 | 1824 |
| 376 | 20230626 | 124200 | 3529841300 | 36400 | 36400 | 36400 | 36350 | 103 |
| 377 | 20230626 | 124100 | 3526092200 | 36350 | 36350 | 36400 | 36350 | 160 |
| 378 | 20230626 | 124000 | 3520272000 | 36400 | 36350 | 36400 | 36350 | 101 |
| 379 | 20230626 | 123900 | 3516596100 | 36400 | 36350 | 36400 | 36350 | 344 |
| 380 | 20230626 | 123800 | 3504083550 | 36400 | 36400 | 36400 | 36350 | 554 |
| 381 | 20230626 | 123700 | 3483918000 | 36400 | 36350 | 36400 | 36350 | 297 |
| 382 | 20230626 | 123600 | 3473118150 | 36400 | 36350 | 36400 | 36350 | 185 |
| 383 | 20230626 | 123500 | 3466388450 | 36400 | 36350 | 36400 | 36350 | 289 |
| 384 | 20230626 | 123400 | 3455879750 | 36400 | 36400 | 36400 | 36400 | 130 |
| 385 | 20230626 | 123300 | 3451147750 | 36400 | 36400 | 36400 | 36400 | 174 |
| 386 | 20230626 | 123200 | 3444814150 | 36350 | 36400 | 36400 | 36350 | 250 |
| 387 | 20230626 | 123100 | 3435716550 | 36400 | 36400 | 36400 | 36400 | 111 |
| 388 | 20230626 | 123000 | 3431676150 | 36400 | 36350 | 36400 | 36350 | 1731 |
| 389 | 20230626 | 122900 | 3368746550 | 36350 | 36350 | 36350 | 36300 | 306 |
| 390 | 20230626 | 122800 | 3357629400 | 36350 | 36350 | 36350 | 36300 | 393 |
| 391 | 20230626 | 122700 | 3343344600 | 36350 | 36350 | 36350 | 36350 | 277 |
| 392 | 20230626 | 122600 | 3333275650 | 36350 | 36300 | 36350 | 36300 | 438 |
| 393 | 20230626 | 122500 | 3317358450 | 36350 | 36300 | 36350 | 36300 | 122 |
| 394 | 20230626 | 122400 | 3312924500 | 36350 | 36350 | 36350 | 36300 | 103 |
| 395 | 20230626 | 122300 | 3309180500 | 36300 | 36350 | 36350 | 36300 | 146 |
| 396 | 20230626 | 122200 | 3303877500 | 36350 | 36350 | 36350 | 36350 | 93 |
| 397 | 20230626 | 122100 | 3300496950 | 36300 | 36350 | 36350 | 36300 | 107 |
| 398 | 20230626 | 122000 | 3296608250 | 36350 | 36350 | 36350 | 36350 | 43 |
| 399 | 20230626 | 121900 | 3295045200 | 36300 | 36300 | 36350 | 36300 | 161 |
| 400 | 20230626 | 121800 | 3289197050 | 36300 | 36350 | 36350 | 36300 | 118 |
| 401 | 20230626 | 121700 | 3284909400 | 36350 | 36350 | 36350 | 36350 | 116 |
| 402 | 20230626 | 121600 | 3280692800 | 36350 | 36350 | 36350 | 36300 | 168 |
| 403 | 20230626 | 121500 | 3274589900 | 36350 | 36350 | 36350 | 36350 | 69 |
| 404 | 20230626 | 121400 | 3272081750 | 36300 | 36350 | 36350 | 36300 | 133 |
| 405 | 20230626 | 121300 | 3267247950 | 36350 | 36300 | 36350 | 36300 | 87 |
| 406 | 20230626 | 121200 | 3264085750 | 36300 | 36350 | 36350 | 36300 | 161 |
| 407 | 20230626 | 121100 | 3258237000 | 36300 | 36350 | 36350 | 36300 | 54 |
| 408 | 20230626 | 121000 | 3256274800 | 36350 | 36300 | 36350 | 36300 | 123 |
| 409 | 20230626 | 120900 | 3251804750 | 36350 | 36350 | 36350 | 36300 | 127 |
| 410 | 20230626 | 120800 | 3247189850 | 36350 | 36300 | 36350 | 36300 | 73 |
| 411 | 20230626 | 120700 | 3244537650 | 36350 | 36350 | 36350 | 36350 | 38 |
| 412 | 20230626 | 120600 | 3243156350 | 36350 | 36350 | 36350 | 36300 | 99 |
| 413 | 20230626 | 120500 | 3239558800 | 36300 | 36300 | 36300 | 36300 | 654 |
| 414 | 20230626 | 120400 | 3215818600 | 36250 | 36300 | 36300 | 36250 | 76 |
| 415 | 20230626 | 120300 | 3213060850 | 36300 | 36300 | 36300 | 36250 | 111 |
| 416 | 20230626 | 120200 | 3209032950 | 36300 | 36300 | 36300 | 36300 | 142 |
| 417 | 20230626 | 120100 | 3203878350 | 36250 | 36300 | 36300 | 36250 | 82 |
| 418 | 20230626 | 120000 | 3200902600 | 36300 | 36250 | 36300 | 36250 | 70 |
| 419 | 20230626 | 115900 | 3198363950 | 36300 | 36300 | 36300 | 36300 | 81 |
| 420 | 20230626 | 115800 | 3195423650 | 36300 | 36250 | 36300 | 36250 | 57 |
| 421 | 20230626 | 115700 | 3193355550 | 36250 | 36250 | 36250 | 36250 | 14 |
| 422 | 20230626 | 115600 | 3192848050 | 36300 | 36250 | 36300 | 36250 | 88 |
| 423 | 20230626 | 115500 | 3189655050 | 36300 | 36250 | 36300 | 36250 | 67 |
| 424 | 20230626 | 115400 | 3187224400 | 36300 | 36250 | 36300 | 36250 | 24 |
| 425 | 20230626 | 115300 | 3186354250 | 36300 | 36250 | 36300 | 36250 | 57 |
| 426 | 20230626 | 115200 | 3184286600 | 36250 | 36300 | 36300 | 36250 | 444 |
| 427 | 20230626 | 115100 | 3168170250 | 36300 | 36300 | 36300 | 36250 | 132 |
| 428 | 20230626 | 115000 | 3163379900 | 36250 | 36250 | 36250 | 36250 | 41 |
| 429 | 20230626 | 114900 | 3161893650 | 36250 | 36300 | 36300 | 36250 | 802 |
| 430 | 20230626 | 114800 | 3132785100 | 36300 | 36300 | 36350 | 36300 | 8 |
| 431 | 20230626 | 114700 | 3132494550 | 36300 | 36300 | 36350 | 36300 | 536 |
| 432 | 20230626 | 114600 | 3113035250 | 36350 | 36350 | 36350 | 36350 | 33 |
| 433 | 20230626 | 114500 | 3111835700 | 36350 | 36300 | 36350 | 36300 | 114 |
| 434 | 20230626 | 114400 | 3107697350 | 36300 | 36350 | 36350 | 36300 | 2 |
| 435 | 20230626 | 114300 | 3107624700 | 36300 | 36300 | 36300 | 36300 | 481 |
| 436 | 20230626 | 114200 | 3090164400 | 36300 | 36350 | 36350 | 36300 | 204 |
| 437 | 20230626 | 114100 | 3082756450 | 36350 | 36300 | 36350 | 36300 | 52 |
| 438 | 20230626 | 114000 | 3080868350 | 36300 | 36300 | 36300 | 36300 | 1 |
| 439 | 20230626 | 113900 | 3080832050 | 36300 | 36300 | 36300 | 36300 | 41 |
| 440 | 20230626 | 113800 | 3079343750 | 36350 | 36350 | 36350 | 36350 | 3 |
| 441 | 20230626 | 113700 | 3079234700 | 36300 | 36300 | 36300 | 36300 | 29 |
| 442 | 20230626 | 113600 | 3078182000 | 36300 | 36350 | 36350 | 36300 | 52 |
| 443 | 20230626 | 113500 | 3076294350 | 36300 | 36350 | 36350 | 36200 | 1417 |
| 444 | 20230626 | 113400 | 3024863300 | 36300 | 36300 | 36300 | 36300 | 80 |
| 445 | 20230626 | 113300 | 3021959300 | 36300 | 36300 | 36300 | 36300 | 14 |
| 446 | 20230626 | 113200 | 3021451100 | 36300 | 36350 | 36350 | 36300 | 777 |
| 447 | 20230626 | 113100 | 2993245850 | 36300 | 36350 | 36350 | 36300 | 176 |
| 448 | 20230626 | 113000 | 2986852800 | 36350 | 36350 | 36350 | 36350 | 192 |
| 449 | 20230626 | 112900 | 2979873600 | 36300 | 36350 | 36350 | 36300 | 85 |
| 450 | 20230626 | 112800 | 2976784550 | 36350 | 36350 | 36350 | 36350 | 52 |
| 451 | 20230626 | 112700 | 2974894350 | 36300 | 36350 | 36350 | 36300 | 125 |
| 452 | 20230626 | 112600 | 2970354650 | 36300 | 36300 | 36300 | 36300 | 14 |
| 453 | 20230626 | 112500 | 2969846450 | 36350 | 36300 | 36350 | 36300 | 318 |
| 454 | 20230626 | 112400 | 2958287900 | 36300 | 36350 | 36350 | 36300 | 539 |
| 455 | 20230626 | 112300 | 2938707200 | 36300 | 36300 | 36300 | 36300 | 52 |
| 456 | 20230626 | 112200 | 2936819600 | 36300 | 36300 | 36300 | 36300 | 194 |
| 457 | 20230626 | 112100 | 2929777400 | 36350 | 36300 | 36350 | 36300 | 85 |
| 458 | 20230626 | 112000 | 2926691750 | 36350 | 36400 | 36400 | 36350 | 1800 |
| 459 | 20230626 | 111900 | 2861257450 | 36400 | 36400 | 36400 | 36350 | 142 |
| 460 | 20230626 | 111800 | 2856089400 | 36400 | 36400 | 36400 | 36350 | 76 |
| 461 | 20230626 | 111700 | 2853323050 | 36400 | 36400 | 36400 | 36350 | 188 |
| 462 | 20230626 | 111600 | 2846481400 | 36400 | 36350 | 36400 | 36300 | 2122 |
| 463 | 20230626 | 111500 | 2769344750 | 36350 | 36300 | 36350 | 36300 | 654 |
| 464 | 20230626 | 111400 | 2745572800 | 36300 | 36300 | 36350 | 36300 | 173 |
| 465 | 20230626 | 111300 | 2739288600 | 36350 | 36300 | 36350 | 36300 | 89 |
| 466 | 20230626 | 111200 | 2736054800 | 36300 | 36350 | 36350 | 36300 | 56 |
| 467 | 20230626 | 111100 | 2734021950 | 36300 | 36300 | 36350 | 36300 | 141 |
| 468 | 20230626 | 111000 | 2728903500 | 36300 | 36350 | 36350 | 36300 | 1091 |
| 469 | 20230626 | 110900 | 2689299100 | 36300 | 36300 | 36350 | 36300 | 87 |
| 470 | 20230626 | 110800 | 2686137850 | 36350 | 36350 | 36350 | 36300 | 102 |
| 471 | 20230626 | 110700 | 2682432650 | 36350 | 36300 | 36350 | 36300 | 146 |
| 472 | 20230626 | 110600 | 2677128050 | 36350 | 36350 | 36350 | 36350 | 77 |
| 473 | 20230626 | 110500 | 2674329100 | 36300 | 36350 | 36350 | 36300 | 65 |
| 474 | 20230626 | 110400 | 2671968850 | 36300 | 36350 | 36350 | 36300 | 100 |
| 475 | 20230626 | 110300 | 2668338800 | 36300 | 36300 | 36350 | 36300 | 425 |
| 476 | 20230626 | 110200 | 2652907350 | 36350 | 36350 | 36350 | 36300 | 219 |
| 477 | 20230626 | 110100 | 2644949400 | 36350 | 36300 | 36350 | 36300 | 113 |
| 478 | 20230626 | 110000 | 2640842600 | 36350 | 36300 | 36350 | 36300 | 115 |
| 479 | 20230626 | 105900 | 2636663050 | 36300 | 36300 | 36350 | 36300 | 153 |
| 480 | 20230626 | 105800 | 2631104200 | 36350 | 36300 | 36350 | 36300 | 100 |
| 481 | 20230626 | 105700 | 2627469500 | 36350 | 36350 | 36350 | 36300 | 232 |
| 482 | 20230626 | 105600 | 2619039850 | 36350 | 36300 | 36350 | 36300 | 133 |
| 483 | 20230626 | 105500 | 2614206800 | 36300 | 36300 | 36350 | 36300 | 158 |
| 484 | 20230626 | 105400 | 2608466850 | 36350 | 36350 | 36350 | 36300 | 149 |
| 485 | 20230626 | 105300 | 2603051800 | 36350 | 36300 | 36350 | 36300 | 665 |
| 486 | 20230626 | 105200 | 2578906100 | 36300 | 36350 | 36350 | 36300 | 208 |
| 487 | 20230626 | 105100 | 2571353250 | 36300 | 36300 | 36350 | 36300 | 845 |
| 488 | 20230626 | 105000 | 2540679450 | 36350 | 36300 | 36350 | 36300 | 181 |
| 489 | 20230626 | 104900 | 2534106500 | 36300 | 36300 | 36350 | 36300 | 200 |
| 490 | 20230626 | 104800 | 2526843500 | 36350 | 36350 | 36350 | 36350 | 4 |
| 491 | 20230626 | 104700 | 2526698100 | 36300 | 36350 | 36350 | 36300 | 352 |
| 492 | 20230626 | 104600 | 2513920450 | 36300 | 36300 | 36350 | 36300 | 605 |
| 493 | 20230626 | 104500 | 2491958900 | 36300 | 36350 | 36350 | 36300 | 49 |
| 494 | 20230626 | 104400 | 2490180050 | 36300 | 36350 | 36350 | 36300 | 1122 |
| 495 | 20230626 | 104300 | 2449397150 | 36350 | 36400 | 36400 | 36350 | 631 |
| 496 | 20230626 | 104200 | 2426435250 | 36400 | 36400 | 36400 | 36400 | 39 |
| 497 | 20230626 | 104100 | 2425015650 | 36400 | 36400 | 36400 | 36400 | 46 |
| 498 | 20230626 | 104000 | 2423341250 | 36400 | 36350 | 36400 | 36350 | 582 |
| 499 | 20230626 | 103900 | 2402180150 | 36350 | 36400 | 36400 | 36350 | 208 |
| 500 | 20230626 | 103800 | 2394612450 | 36350 | 36400 | 36400 | 36350 | 101 |
| 501 | 20230626 | 103700 | 2390938150 | 36350 | 36400 | 36400 | 36350 | 158 |
| 502 | 20230626 | 103600 | 2385187750 | 36400 | 36400 | 36400 | 36400 | 122 |
| 503 | 20230626 | 103500 | 2380746950 | 36400 | 36400 | 36400 | 36400 | 331 |
| 504 | 20230626 | 103400 | 2368698550 | 36400 | 36350 | 36400 | 36350 | 128 |
| 505 | 20230626 | 103300 | 2364045550 | 36350 | 36400 | 36400 | 36350 | 102 |
| 506 | 20230626 | 103200 | 2360332800 | 36400 | 36400 | 36400 | 36400 | 40 |
| 507 | 20230626 | 103100 | 2358876800 | 36400 | 36350 | 36400 | 36350 | 8 |
| 508 | 20230626 | 103000 | 2358585800 | 36300 | 36350 | 36350 | 36300 | 118 |
| 509 | 20230626 | 102900 | 2354296600 | 36350 | 36350 | 36350 | 36350 | 105 |
| 510 | 20230626 | 102800 | 2350479850 | 36350 | 36350 | 36350 | 36300 | 363 |
| 511 | 20230626 | 102700 | 2337294800 | 36350 | 36350 | 36350 | 36350 | 913 |
| 512 | 20230626 | 102600 | 2304107250 | 36400 | 36350 | 36400 | 36350 | 202 |
| 513 | 20230626 | 102500 | 2296764500 | 36350 | 36350 | 36350 | 36350 | 640 |
| 514 | 20230626 | 102400 | 2273500500 | 36350 | 36350 | 36400 | 36300 | 124 |
| 515 | 20230626 | 102300 | 2268993000 | 36350 | 36350 | 36400 | 36350 | 2192 |
| 516 | 20230626 | 102200 | 2189311800 | 36350 | 36350 | 36400 | 36350 | 156 |
| 517 | 20230626 | 102100 | 2183634200 | 36400 | 36400 | 36400 | 36400 | 1550 |
| 518 | 20230626 | 102000 | 2127214200 | 36400 | 36350 | 36400 | 36350 | 418 |
| 519 | 20230626 | 101900 | 2112016250 | 36400 | 36350 | 36400 | 36350 | 420 |
| 520 | 20230626 | 101800 | 2096739650 | 36350 | 36250 | 36350 | 36250 | 2286 |
| 521 | 20230626 | 101700 | 2013751200 | 36250 | 36300 | 36300 | 36250 | 162 |
| 522 | 20230626 | 101600 | 2007871600 | 36300 | 36250 | 36300 | 36250 | 41 |
| 523 | 20230626 | 101500 | 2006383850 | 36300 | 36250 | 36300 | 36250 | 318 |
| 524 | 20230626 | 101400 | 1994855900 | 36250 | 36250 | 36250 | 36200 | 380 |
| 525 | 20230626 | 101300 | 1981095550 | 36250 | 36250 | 36250 | 36200 | 277 |
| 526 | 20230626 | 101200 | 1971059350 | 36250 | 36200 | 36250 | 36150 | 2885 |
| 527 | 20230626 | 101100 | 1866552600 | 36200 | 36200 | 36200 | 36200 | 43 |
| 528 | 20230626 | 101000 | 1864996000 | 36200 | 36200 | 36200 | 36200 | 326 |
| 529 | 20230626 | 100900 | 1853194800 | 36200 | 36150 | 36200 | 36150 | 56 |
| 530 | 20230626 | 100800 | 1851168400 | 36150 | 36150 | 36200 | 36150 | 63 |
| 531 | 20230626 | 100700 | 1848888950 | 36100 | 36100 | 36150 | 36100 | 14 |
| 532 | 20230626 | 100600 | 1848383500 | 36150 | 36150 | 36150 | 36150 | 1102 |
| 533 | 20230626 | 100500 | 1808546200 | 36200 | 36150 | 36200 | 36150 | 27 |
| 534 | 20230626 | 100400 | 1807569900 | 36150 | 36150 | 36200 | 36100 | 261 |
| 535 | 20230626 | 100300 | 1798134650 | 36150 | 36200 | 36200 | 36150 | 126 |
| 536 | 20230626 | 100200 | 1793574600 | 36200 | 36200 | 36250 | 36200 | 3114 |
| 537 | 20230626 | 100100 | 1680827500 | 36200 | 36150 | 36200 | 36150 | 1383 |
| 538 | 20230626 | 100000 | 1630832000 | 36150 | 36150 | 36150 | 36050 | 1057 |
| 539 | 20230626 | 095900 | 1592672900 | 36100 | 36100 | 36100 | 36100 | 15 |
| 540 | 20230626 | 095800 | 1592131400 | 36150 | 36150 | 36150 | 36150 | 213 |
| 541 | 20230626 | 095700 | 1584431450 | 36100 | 36150 | 36150 | 36100 | 118 |
| 542 | 20230626 | 095600 | 1580170750 | 36100 | 36100 | 36100 | 36100 | 430 |
| 543 | 20230626 | 095500 | 1564647750 | 36100 | 36100 | 36100 | 36100 | 216 |
| 544 | 20230626 | 095400 | 1556850150 | 36100 | 36050 | 36100 | 36050 | 1261 |
| 545 | 20230626 | 095300 | 1511343050 | 36050 | 36050 | 36050 | 36050 | 224 |
| 546 | 20230626 | 095200 | 1503267850 | 36050 | 36100 | 36100 | 36050 | 48 |
| 547 | 20230626 | 095100 | 1501535800 | 36100 | 36150 | 36150 | 36100 | 1398 |
| 548 | 20230626 | 095000 | 1451065450 | 36150 | 36100 | 36150 | 36100 | 11 |
| 549 | 20230626 | 094900 | 1450668300 | 36100 | 36150 | 36150 | 36100 | 157 |
| 550 | 20230626 | 094800 | 1444998500 | 36100 | 36150 | 36150 | 36100 | 52 |
| 551 | 20230626 | 094700 | 1443118750 | 36150 | 36150 | 36150 | 36100 | 161 |
| 552 | 20230626 | 094600 | 1437303600 | 36100 | 36100 | 36100 | 36100 | 1 |
| 553 | 20230626 | 094500 | 1437267500 | 36100 | 36100 | 36100 | 36100 | 14 |
| 554 | 20230626 | 094400 | 1436762100 | 36150 | 36100 | 36150 | 36100 | 255 |
| 555 | 20230626 | 094300 | 1427553900 | 36100 | 36100 | 36150 | 36100 | 13 |
| 556 | 20230626 | 094200 | 1427084550 | 36100 | 36150 | 36150 | 36100 | 1234 |
| 557 | 20230626 | 094100 | 1382526150 | 36150 | 36150 | 36150 | 36150 | 1069 |
| 558 | 20230626 | 094000 | 1343881800 | 36100 | 36100 | 36100 | 36100 | 67 |
| 559 | 20230626 | 093900 | 1341463100 | 36100 | 36100 | 36100 | 36050 | 1714 |
| 560 | 20230626 | 093800 | 1279592700 | 36050 | 36050 | 36100 | 36050 | 218 |
| 561 | 20230626 | 093700 | 1271733750 | 36100 | 36100 | 36100 | 36050 | 1553 |
| 562 | 20230626 | 093600 | 1215673350 | 36100 | 36100 | 36100 | 36100 | 1 |
| 563 | 20230626 | 093500 | 1215637250 | 36050 | 36100 | 36100 | 36050 | 442 |
| 564 | 20230626 | 093400 | 1199699050 | 36100 | 36100 | 36100 | 36050 | 139 |
| 565 | 20230626 | 093300 | 1194681950 | 36050 | 36100 | 36100 | 36050 | 667 |
| 566 | 20230626 | 093200 | 1170632300 | 36100 | 36100 | 36100 | 36050 | 472 |
| 567 | 20230626 | 093100 | 1153595250 | 36050 | 36100 | 36100 | 36050 | 249 |
| 568 | 20230626 | 093000 | 1144608150 | 36100 | 36050 | 36100 | 36050 | 2532 |
| 569 | 20230626 | 092900 | 1053327150 | 36000 | 36050 | 36050 | 36000 | 49 |
| 570 | 20230626 | 092800 | 1051561100 | 36050 | 36050 | 36050 | 36000 | 107 |
| 571 | 20230626 | 092700 | 1047704350 | 36050 | 36000 | 36050 | 36000 | 112 |
| 572 | 20230626 | 092600 | 1043667000 | 36000 | 36000 | 36000 | 36000 | 637 |
| 573 | 20230626 | 092500 | 1020735000 | 36000 | 35950 | 36000 | 35950 | 1265 |
| 574 | 20230626 | 092400 | 975195900 | 36000 | 35950 | 36000 | 35950 | 43 |
| 575 | 20230626 | 092300 | 973648550 | 35950 | 36050 | 36050 | 35950 | 859 |
| 576 | 20230626 | 092200 | 942727800 | 36050 | 35950 | 36100 | 35950 | 3074 |
| 577 | 20230626 | 092100 | 831971350 | 35950 | 35950 | 36000 | 35900 | 1556 |
| 578 | 20230626 | 092000 | 776059750 | 35900 | 35900 | 35900 | 35850 | 1448 |
| 579 | 20230626 | 091900 | 724086400 | 35900 | 35900 | 35900 | 35850 | 158 |
| 580 | 20230626 | 091800 | 718414450 | 35900 | 35900 | 35900 | 35900 | 80 |
| 581 | 20230626 | 091700 | 715542450 | 35900 | 35850 | 35900 | 35850 | 228 |
| 582 | 20230626 | 091600 | 707358000 | 35850 | 35750 | 35850 | 35750 | 1475 |
| 583 | 20230626 | 091500 | 654519450 | 35800 | 35700 | 35800 | 35650 | 1885 |
| 584 | 20230626 | 091400 | 587087750 | 35600 | 35650 | 35650 | 35600 | 1796 |
| 585 | 20230626 | 091300 | 523127600 | 35650 | 35600 | 35700 | 35600 | 1026 |
| 586 | 20230626 | 091200 | 486540050 | 35550 | 35650 | 35650 | 35550 | 803 |
| 587 | 20230626 | 091100 | 457928100 | 35650 | 35700 | 35700 | 35650 | 446 |
| 588 | 20230626 | 091000 | 442006000 | 35700 | 35700 | 35750 | 35700 | 103 |
| 589 | 20230626 | 090900 | 438324700 | 35700 | 35700 | 35750 | 35700 | 431 |
| 590 | 20230626 | 090800 | 422930750 | 35700 | 35650 | 35700 | 35650 | 231 |
| 591 | 20230626 | 090700 | 414694350 | 35650 | 35750 | 35750 | 35600 | 2255 |
| 592 | 20230626 | 090600 | 334226800 | 35700 | 35750 | 35750 | 35700 | 231 |
| 593 | 20230626 | 090500 | 325975750 | 35750 | 35750 | 35750 | 35700 | 61 |
| 594 | 20230626 | 090400 | 323796350 | 35750 | 35750 | 35800 | 35750 | 687 |
| 595 | 20230626 | 090300 | 299233950 | 35750 | 35800 | 35800 | 35750 | 1346 |
| 596 | 20230626 | 090200 | 251112300 | 35750 | 35700 | 35800 | 35700 | 2045 |
| 597 | 20230626 | 090100 | 178065650 | 35700 | 35500 | 35700 | 35500 | 3676 |
| 598 | 20230626 | 090000 | 47132150 | 35450 | 35500 | 35500 | 35450 | 1244 |