34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 192600 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 18771 |
| 3 | 20230629 | 192500 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 4 | 20230629 | 192400 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 5 | 20230629 | 192300 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 6 | 20230629 | 192200 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 7 | 20230629 | 192100 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 8 | 20230629 | 192000 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 9 | 20230629 | 191900 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 10 | 20230629 | 191800 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 11 | 20230629 | 191700 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 12 | 20230629 | 191600 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 13 | 20230629 | 191500 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 14 | 20230629 | 191400 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 15 | 20230629 | 191300 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 16 | 20230629 | 191200 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 17 | 20230629 | 191100 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 18 | 20230629 | 191000 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 19 | 20230629 | 190900 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 20 | 20230629 | 190800 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 21 | 20230629 | 190700 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 22 | 20230629 | 190600 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 23 | 20230629 | 190500 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 24 | 20230629 | 190400 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 25 | 20230629 | 190300 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 26 | 20230629 | 190200 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 27 | 20230629 | 190100 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 28 | 20230629 | 190000 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 29 | 20230629 | 185900 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 30 | 20230629 | 185800 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 31 | 20230629 | 185700 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 32 | 20230629 | 185600 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 18771 |
| 33 | 20230629 | 185500 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 34 | 20230629 | 185400 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 35 | 20230629 | 185300 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 36 | 20230629 | 185200 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 37 | 20230629 | 185100 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 38 | 20230629 | 185000 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 39 | 20230629 | 184900 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 40 | 20230629 | 184800 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 41 | 20230629 | 184700 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 42 | 20230629 | 184600 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 43 | 20230629 | 184500 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 44 | 20230629 | 184400 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 45 | 20230629 | 184300 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 46 | 20230629 | 184200 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 47 | 20230629 | 184100 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 48 | 20230629 | 184000 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 49 | 20230629 | 183900 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 50 | 20230629 | 183800 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 51 | 20230629 | 183700 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 52 | 20230629 | 183600 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 53 | 20230629 | 183500 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 54 | 20230629 | 183400 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 55 | 20230629 | 183300 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 56 | 20230629 | 183200 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 57 | 20230629 | 183100 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 58 | 20230629 | 183000 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 59 | 20230629 | 182900 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 60 | 20230629 | 182800 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 61 | 20230629 | 182700 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 62 | 20230629 | 182600 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 18771 |
| 63 | 20230629 | 182500 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 64 | 20230629 | 182400 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 65 | 20230629 | 182300 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 66 | 20230629 | 182200 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 67 | 20230629 | 182100 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 68 | 20230629 | 182000 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 69 | 20230629 | 181900 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 70 | 20230629 | 181800 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 71 | 20230629 | 181700 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 72 | 20230629 | 181600 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 73 | 20230629 | 181500 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 74 | 20230629 | 181400 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 75 | 20230629 | 181300 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 76 | 20230629 | 181200 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 77 | 20230629 | 181100 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 78 | 20230629 | 181000 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 79 | 20230629 | 180900 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 80 | 20230629 | 180800 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 81 | 20230629 | 180700 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 82 | 20230629 | 180600 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 83 | 20230629 | 180500 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 84 | 20230629 | 180400 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 85 | 20230629 | 180300 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 86 | 20230629 | 180200 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 87 | 20230629 | 180100 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 88 | 20230629 | 180000 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 89 | 20230629 | 175900 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 90 | 20230629 | 175800 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 91 | 20230629 | 175700 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 92 | 20230629 | 175600 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 18771 |
| 93 | 20230629 | 175500 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 94 | 20230629 | 175400 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 95 | 20230629 | 175300 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 96 | 20230629 | 175200 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 97 | 20230629 | 175100 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 98 | 20230629 | 175000 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 99 | 20230629 | 174900 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 100 | 20230629 | 174800 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 101 | 20230629 | 174700 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 102 | 20230629 | 174600 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 103 | 20230629 | 174500 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 104 | 20230629 | 174400 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 105 | 20230629 | 174300 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 106 | 20230629 | 174200 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 107 | 20230629 | 174100 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 108 | 20230629 | 174000 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 109 | 20230629 | 173900 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 110 | 20230629 | 173800 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 111 | 20230629 | 173700 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 112 | 20230629 | 173600 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 113 | 20230629 | 173500 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 114 | 20230629 | 173400 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 115 | 20230629 | 173300 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 116 | 20230629 | 173200 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 117 | 20230629 | 173100 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 118 | 20230629 | 173000 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 119 | 20230629 | 172900 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 120 | 20230629 | 172800 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 121 | 20230629 | 172700 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 122 | 20230629 | 172600 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 18771 |
| 123 | 20230629 | 172500 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 124 | 20230629 | 172400 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 125 | 20230629 | 172300 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 126 | 20230629 | 172200 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 127 | 20230629 | 172100 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 128 | 20230629 | 172000 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 129 | 20230629 | 171900 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 130 | 20230629 | 171800 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 131 | 20230629 | 171700 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 132 | 20230629 | 171600 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 133 | 20230629 | 171500 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 134 | 20230629 | 171400 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 135 | 20230629 | 171300 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 136 | 20230629 | 171200 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 137 | 20230629 | 171100 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 138 | 20230629 | 171000 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 139 | 20230629 | 170900 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 140 | 20230629 | 170800 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 141 | 20230629 | 170700 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 142 | 20230629 | 170600 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 143 | 20230629 | 170500 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 144 | 20230629 | 170400 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 145 | 20230629 | 170300 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 146 | 20230629 | 170200 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 147 | 20230629 | 170100 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 148 | 20230629 | 170000 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 149 | 20230629 | 165900 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 150 | 20230629 | 165800 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 151 | 20230629 | 165700 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 152 | 20230629 | 165600 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 18771 |
| 153 | 20230629 | 165500 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 154 | 20230629 | 165400 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 155 | 20230629 | 165300 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 156 | 20230629 | 165200 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 157 | 20230629 | 165100 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 158 | 20230629 | 165000 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 159 | 20230629 | 164900 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 160 | 20230629 | 164800 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 161 | 20230629 | 164700 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 162 | 20230629 | 164600 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 163 | 20230629 | 164500 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 164 | 20230629 | 164400 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 165 | 20230629 | 164300 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 166 | 20230629 | 164200 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 167 | 20230629 | 164100 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 168 | 20230629 | 164000 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 169 | 20230629 | 163900 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 170 | 20230629 | 163800 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 171 | 20230629 | 163700 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 172 | 20230629 | 163600 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 173 | 20230629 | 163500 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 174 | 20230629 | 163400 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 175 | 20230629 | 163300 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 176 | 20230629 | 163200 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 177 | 20230629 | 163100 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 178 | 20230629 | 163000 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 179 | 20230629 | 162900 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 180 | 20230629 | 162800 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 181 | 20230629 | 162700 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 182 | 20230629 | 162600 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 18771 |
| 183 | 20230629 | 162500 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 184 | 20230629 | 162400 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 185 | 20230629 | 162300 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 186 | 20230629 | 162200 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 187 | 20230629 | 162100 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 188 | 20230629 | 162000 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 189 | 20230629 | 161900 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 190 | 20230629 | 161800 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 191 | 20230629 | 161700 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 192 | 20230629 | 161600 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 193 | 20230629 | 161500 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 194 | 20230629 | 161400 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 195 | 20230629 | 161300 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 196 | 20230629 | 161200 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 197 | 20230629 | 161100 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 198 | 20230629 | 161000 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 199 | 20230629 | 160900 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 200 | 20230629 | 160800 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 201 | 20230629 | 160700 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 202 | 20230629 | 160600 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 203 | 20230629 | 160500 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 204 | 20230629 | 160400 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 205 | 20230629 | 160300 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 206 | 20230629 | 160200 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 207 | 20230629 | 160100 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 208 | 20230629 | 160000 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 209 | 20230629 | 155900 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 210 | 20230629 | 155800 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 211 | 20230629 | 155700 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 212 | 20230629 | 155600 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 18771 |
| 213 | 20230629 | 155500 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 214 | 20230629 | 155400 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 215 | 20230629 | 155300 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 216 | 20230629 | 155200 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 217 | 20230629 | 155100 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 218 | 20230629 | 155000 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 219 | 20230629 | 154900 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 220 | 20230629 | 154800 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 221 | 20230629 | 154700 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 222 | 20230629 | 154600 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 223 | 20230629 | 154500 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 224 | 20230629 | 154400 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 225 | 20230629 | 154300 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 226 | 20230629 | 154200 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 227 | 20230629 | 154100 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 228 | 20230629 | 154000 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 229 | 20230629 | 153900 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 230 | 20230629 | 153800 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 231 | 20230629 | 153700 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 232 | 20230629 | 153600 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 233 | 20230629 | 153500 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 234 | 20230629 | 153400 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 235 | 20230629 | 153300 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 236 | 20230629 | 153200 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 237 | 20230629 | 153100 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 238 | 20230629 | 153000 | 32788471200 | 29000 | 29000 | 29000 | 29000 | 18771 |
| 239 | 20230629 | 152900 | 32244112200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 240 | 20230629 | 152800 | 32244112200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 241 | 20230629 | 152700 | 32244112200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 242 | 20230629 | 152600 | 32244112200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 243 | 20230629 | 152500 | 32244112200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 244 | 20230629 | 152400 | 32244112200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 245 | 20230629 | 152300 | 32244112200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 246 | 20230629 | 152200 | 32244112200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 247 | 20230629 | 152100 | 32244112200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 248 | 20230629 | 152000 | 32244112200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 249 | 20230629 | 151900 | 32244112200 | 28850 | 28700 | 28900 | 28700 | 1442 |
| 250 | 20230629 | 151800 | 32202501700 | 28700 | 28900 | 28950 | 28700 | 2767 |
| 251 | 20230629 | 151700 | 32122893450 | 28950 | 28950 | 28950 | 28900 | 1469 |
| 252 | 20230629 | 151600 | 32080409750 | 28950 | 28950 | 28950 | 28900 | 2318 |
| 253 | 20230629 | 151500 | 32013303950 | 28950 | 28900 | 28950 | 28900 | 1252 |
| 254 | 20230629 | 151400 | 31977108850 | 28900 | 28850 | 28900 | 28850 | 2875 |
| 255 | 20230629 | 151300 | 31894058900 | 28850 | 28850 | 28850 | 28750 | 989 |
| 256 | 20230629 | 151200 | 31865532550 | 28850 | 28800 | 28850 | 28700 | 2112 |
| 257 | 20230629 | 151100 | 31804726700 | 28850 | 28800 | 28850 | 28600 | 1232 |
| 258 | 20230629 | 151000 | 31769314000 | 28800 | 28800 | 28850 | 28700 | 1416 |
| 259 | 20230629 | 150900 | 31728541100 | 28800 | 28800 | 28850 | 28750 | 748 |
| 260 | 20230629 | 150800 | 31706999600 | 28750 | 28800 | 28850 | 28700 | 952 |
| 261 | 20230629 | 150700 | 31679601150 | 28800 | 28800 | 28800 | 28700 | 711 |
| 262 | 20230629 | 150600 | 31659147600 | 28750 | 28800 | 28850 | 28750 | 829 |
| 263 | 20230629 | 150500 | 31635244700 | 28800 | 28750 | 28850 | 28700 | 817 |
| 264 | 20230629 | 150400 | 31611724950 | 28750 | 28800 | 28850 | 28700 | 1069 |
| 265 | 20230629 | 150300 | 31580958250 | 28800 | 28750 | 28800 | 28750 | 779 |
| 266 | 20230629 | 150200 | 31558530800 | 28750 | 28750 | 28800 | 28650 | 585 |
| 267 | 20230629 | 150100 | 31541705000 | 28750 | 28750 | 28800 | 28600 | 1706 |
| 268 | 20230629 | 150000 | 31492797350 | 28800 | 28850 | 28850 | 28700 | 223 |
| 269 | 20230629 | 145900 | 31486380250 | 28800 | 28850 | 28850 | 28700 | 881 |
| 270 | 20230629 | 145800 | 31461010650 | 28850 | 28750 | 28900 | 28700 | 1901 |
| 271 | 20230629 | 145700 | 31406152500 | 28750 | 28650 | 28750 | 28600 | 983 |
| 272 | 20230629 | 145600 | 31377936750 | 28650 | 28650 | 28700 | 28600 | 615 |
| 273 | 20230629 | 145500 | 31360316600 | 28600 | 28700 | 28750 | 28600 | 3054 |
| 274 | 20230629 | 145400 | 31272753000 | 28750 | 28700 | 28900 | 28650 | 3604 |
| 275 | 20230629 | 145300 | 31169158750 | 28750 | 28800 | 28850 | 28700 | 1413 |
| 276 | 20230629 | 145200 | 31128530100 | 28800 | 28900 | 28900 | 28750 | 1717 |
| 277 | 20230629 | 145100 | 31079049250 | 28900 | 28950 | 28950 | 28850 | 732 |
| 278 | 20230629 | 145000 | 31057888200 | 28850 | 28900 | 29000 | 28800 | 2807 |
| 279 | 20230629 | 144900 | 30976619800 | 28850 | 28850 | 28900 | 28800 | 1091 |
| 280 | 20230629 | 144800 | 30945137100 | 28850 | 28900 | 28950 | 28850 | 335 |
| 281 | 20230629 | 144700 | 30935454950 | 28850 | 28900 | 28950 | 28850 | 1040 |
| 282 | 20230629 | 144600 | 30905416800 | 28900 | 28950 | 29000 | 28850 | 2957 |
| 283 | 20230629 | 144500 | 30819787550 | 28950 | 28950 | 29000 | 28900 | 1153 |
| 284 | 20230629 | 144400 | 30786414650 | 28950 | 29000 | 29000 | 28950 | 1076 |
| 285 | 20230629 | 144300 | 30755230450 | 28950 | 29000 | 29000 | 28950 | 893 |
| 286 | 20230629 | 144200 | 30729338100 | 29000 | 28900 | 29000 | 28900 | 2072 |
| 287 | 20230629 | 144100 | 30669296100 | 28900 | 28950 | 28950 | 28900 | 295 |
| 288 | 20230629 | 144000 | 30660756750 | 28900 | 29000 | 29000 | 28900 | 1141 |
| 289 | 20230629 | 143900 | 30627746900 | 28950 | 28950 | 29000 | 28950 | 575 |
| 290 | 20230629 | 143800 | 30611086050 | 29000 | 28900 | 29000 | 28900 | 2331 |
| 291 | 20230629 | 143700 | 30543555100 | 29000 | 28950 | 29000 | 28900 | 1280 |
| 292 | 20230629 | 143600 | 30506510200 | 28950 | 28950 | 28950 | 28850 | 1080 |
| 293 | 20230629 | 143500 | 30475290200 | 28950 | 29000 | 29000 | 28950 | 1035 |
| 294 | 20230629 | 143400 | 30445297950 | 29000 | 28900 | 29000 | 28900 | 2976 |
| 295 | 20230629 | 143300 | 30359138550 | 28900 | 28850 | 28900 | 28850 | 462 |
| 296 | 20230629 | 143200 | 30345788600 | 28850 | 28900 | 28900 | 28850 | 1807 |
| 297 | 20230629 | 143100 | 30293567550 | 28850 | 28900 | 28900 | 28850 | 1719 |
| 298 | 20230629 | 143000 | 30243924950 | 28950 | 28900 | 28950 | 28850 | 3963 |
| 299 | 20230629 | 142900 | 30129309750 | 28900 | 28900 | 28900 | 28850 | 725 |
| 300 | 20230629 | 142800 | 30108365200 | 28900 | 28900 | 28950 | 28850 | 3056 |
| 301 | 20230629 | 142700 | 30020064350 | 28900 | 28950 | 28950 | 28850 | 483 |
| 302 | 20230629 | 142600 | 30006112050 | 28850 | 28900 | 28950 | 28850 | 2810 |
| 303 | 20230629 | 142500 | 29924879000 | 28900 | 28750 | 28900 | 28750 | 4726 |
| 304 | 20230629 | 142400 | 29788432250 | 28750 | 28800 | 28800 | 28750 | 270 |
| 305 | 20230629 | 142300 | 29780663300 | 28800 | 28850 | 28850 | 28750 | 268 |
| 306 | 20230629 | 142200 | 29772944000 | 28850 | 28750 | 28850 | 28750 | 1801 |
| 307 | 20230629 | 142100 | 29721005700 | 28700 | 28800 | 28850 | 28700 | 2537 |
| 308 | 20230629 | 142000 | 29648007400 | 28750 | 28850 | 28850 | 28750 | 1003 |
| 309 | 20230629 | 141900 | 29619118150 | 28850 | 28850 | 28850 | 28850 | 480 |
| 310 | 20230629 | 141800 | 29605270150 | 28850 | 28800 | 28900 | 28800 | 3666 |
| 311 | 20230629 | 141700 | 29499490450 | 28750 | 28750 | 28850 | 28700 | 4012 |
| 312 | 20230629 | 141600 | 29383909050 | 28750 | 28750 | 28750 | 28700 | 232 |
| 313 | 20230629 | 141500 | 29377241150 | 28700 | 28750 | 28750 | 28700 | 567 |
| 314 | 20230629 | 141400 | 29360956400 | 28750 | 28700 | 28800 | 28700 | 2247 |
| 315 | 20230629 | 141300 | 29296325350 | 28700 | 28700 | 28750 | 28650 | 887 |
| 316 | 20230629 | 141200 | 29270867600 | 28750 | 28750 | 28750 | 28750 | 248 |
| 317 | 20230629 | 141100 | 29263737600 | 28800 | 28800 | 28800 | 28700 | 292 |
| 318 | 20230629 | 141000 | 29255342550 | 28750 | 28850 | 28850 | 28750 | 4668 |
| 319 | 20230629 | 140900 | 29120748950 | 28850 | 28850 | 28850 | 28750 | 722 |
| 320 | 20230629 | 140800 | 29099948700 | 28850 | 28800 | 28850 | 28750 | 347 |
| 321 | 20230629 | 140700 | 29089955050 | 28750 | 28800 | 28850 | 28750 | 122 |
| 322 | 20230629 | 140600 | 29086440450 | 28850 | 28800 | 28850 | 28750 | 5163 |
| 323 | 20230629 | 140500 | 28937864800 | 28800 | 28800 | 28800 | 28750 | 240 |
| 324 | 20230629 | 140400 | 28930953000 | 28800 | 28700 | 28800 | 28700 | 1595 |
| 325 | 20230629 | 140300 | 28885062350 | 28750 | 28800 | 28800 | 28700 | 350 |
| 326 | 20230629 | 140200 | 28875001800 | 28800 | 28650 | 28800 | 28650 | 2205 |
| 327 | 20230629 | 140100 | 28811585300 | 28650 | 28750 | 28750 | 28650 | 446 |
| 328 | 20230629 | 140000 | 28798776900 | 28750 | 28750 | 28800 | 28700 | 364 |
| 329 | 20230629 | 135900 | 28788312150 | 28750 | 28800 | 28800 | 28700 | 489 |
| 330 | 20230629 | 135800 | 28774244400 | 28750 | 28750 | 28750 | 28700 | 2664 |
| 331 | 20230629 | 135700 | 28697658900 | 28700 | 28750 | 28750 | 28700 | 431 |
| 332 | 20230629 | 135600 | 28685270700 | 28750 | 28750 | 28750 | 28700 | 421 |
| 333 | 20230629 | 135500 | 28673181600 | 28750 | 28750 | 28800 | 28750 | 641 |
| 334 | 20230629 | 135400 | 28654736200 | 28750 | 28750 | 28800 | 28750 | 2517 |
| 335 | 20230629 | 135300 | 28582308400 | 28750 | 28750 | 28750 | 28700 | 570 |
| 336 | 20230629 | 135200 | 28565926200 | 28700 | 28750 | 28750 | 28700 | 323 |
| 337 | 20230629 | 135100 | 28556647350 | 28700 | 28750 | 28750 | 28700 | 522 |
| 338 | 20230629 | 135000 | 28541642650 | 28750 | 28750 | 28800 | 28750 | 1955 |
| 339 | 20230629 | 134900 | 28485369950 | 28750 | 28750 | 28750 | 28700 | 317 |
| 340 | 20230629 | 134800 | 28476261200 | 28750 | 28700 | 28750 | 28650 | 543 |
| 341 | 20230629 | 134700 | 28460667400 | 28700 | 28700 | 28700 | 28650 | 478 |
| 342 | 20230629 | 134600 | 28446953350 | 28700 | 28700 | 28750 | 28650 | 2471 |
| 343 | 20230629 | 134500 | 28375985350 | 28700 | 28700 | 28700 | 28650 | 293 |
| 344 | 20230629 | 134400 | 28367576750 | 28700 | 28700 | 28750 | 28700 | 302 |
| 345 | 20230629 | 134300 | 28358898550 | 28700 | 28750 | 28750 | 28650 | 273 |
| 346 | 20230629 | 134200 | 28351057850 | 28700 | 28700 | 28750 | 28650 | 2481 |
| 347 | 20230629 | 134100 | 28279847200 | 28700 | 28700 | 28700 | 28650 | 690 |
| 348 | 20230629 | 134000 | 28260044250 | 28700 | 28650 | 28700 | 28600 | 437 |
| 349 | 20230629 | 133900 | 28247511250 | 28650 | 28650 | 28650 | 28650 | 344 |
| 350 | 20230629 | 133800 | 28237655650 | 28650 | 28600 | 28650 | 28600 | 2478 |
| 351 | 20230629 | 133700 | 28166733050 | 28600 | 28600 | 28600 | 28550 | 192 |
| 352 | 20230629 | 133600 | 28161245450 | 28600 | 28650 | 28650 | 28550 | 466 |
| 353 | 20230629 | 133500 | 28147913550 | 28650 | 28650 | 28700 | 28650 | 389 |
| 354 | 20230629 | 133400 | 28136765650 | 28650 | 28600 | 28700 | 28600 | 2512 |
| 355 | 20230629 | 133300 | 28064772200 | 28600 | 28600 | 28650 | 28500 | 996 |
| 356 | 20230629 | 133200 | 28036340500 | 28600 | 28550 | 28650 | 28550 | 544 |
| 357 | 20230629 | 133100 | 28020785800 | 28550 | 28650 | 28650 | 28500 | 1880 |
| 358 | 20230629 | 133000 | 27967091350 | 28700 | 28600 | 28750 | 28500 | 3797 |
| 359 | 20230629 | 132900 | 27858406200 | 28600 | 28700 | 28750 | 28550 | 1457 |
| 360 | 20230629 | 132800 | 27816641200 | 28700 | 28750 | 28750 | 28650 | 1646 |
| 361 | 20230629 | 132700 | 27769394550 | 28750 | 28750 | 28800 | 28700 | 1087 |
| 362 | 20230629 | 132600 | 27738166350 | 28750 | 28850 | 28850 | 28700 | 3958 |
| 363 | 20230629 | 132500 | 27624181800 | 28850 | 28850 | 28850 | 28800 | 823 |
| 364 | 20230629 | 132400 | 27600445000 | 28850 | 28800 | 28850 | 28750 | 5532 |
| 365 | 20230629 | 132300 | 27441196300 | 28800 | 28750 | 28800 | 28700 | 4771 |
| 366 | 20230629 | 132200 | 27304004350 | 28750 | 28750 | 28750 | 28700 | 1948 |
| 367 | 20230629 | 132100 | 27248014000 | 28750 | 28650 | 28750 | 28600 | 2277 |
| 368 | 20230629 | 132000 | 27182642100 | 28700 | 28700 | 28800 | 28700 | 1612 |
| 369 | 20230629 | 131900 | 27136331300 | 28700 | 28700 | 28750 | 28700 | 488 |
| 370 | 20230629 | 131800 | 27122316950 | 28700 | 28650 | 28750 | 28650 | 3078 |
| 371 | 20230629 | 131700 | 27033880300 | 28650 | 28650 | 28650 | 28600 | 316 |
| 372 | 20230629 | 131600 | 27024829050 | 28650 | 28700 | 28700 | 28650 | 429 |
| 373 | 20230629 | 131500 | 27012533200 | 28700 | 28600 | 28700 | 28600 | 1115 |
| 374 | 20230629 | 131400 | 26980545900 | 28600 | 28650 | 28700 | 28600 | 2428 |
| 375 | 20230629 | 131300 | 26910930200 | 28650 | 28650 | 28700 | 28650 | 274 |
| 376 | 20230629 | 131200 | 26903078550 | 28700 | 28650 | 28700 | 28600 | 512 |
| 377 | 20230629 | 131100 | 26888395500 | 28700 | 28550 | 28700 | 28500 | 975 |
| 378 | 20230629 | 131000 | 26860517450 | 28500 | 28450 | 28700 | 28450 | 3333 |
| 379 | 20230629 | 130900 | 26765257600 | 28450 | 28450 | 28500 | 28300 | 5378 |
| 380 | 20230629 | 130800 | 26612433300 | 28450 | 28500 | 28550 | 28450 | 1066 |
| 381 | 20230629 | 130700 | 26582059300 | 28500 | 28600 | 28600 | 28500 | 1466 |
| 382 | 20230629 | 130600 | 26540197850 | 28600 | 28750 | 28850 | 28600 | 9930 |
| 383 | 20230629 | 130500 | 26254648450 | 28800 | 28750 | 28800 | 28750 | 674 |
| 384 | 20230629 | 130400 | 26235253500 | 28750 | 28750 | 28750 | 28700 | 349 |
| 385 | 20230629 | 130300 | 26225221400 | 28800 | 28750 | 28800 | 28750 | 587 |
| 386 | 20230629 | 130200 | 26208319500 | 28800 | 28650 | 28800 | 28650 | 2688 |
| 387 | 20230629 | 130100 | 26131115000 | 28700 | 28700 | 28750 | 28650 | 416 |
| 388 | 20230629 | 130000 | 26119175500 | 28750 | 28750 | 28800 | 28650 | 2144 |
| 389 | 20230629 | 125900 | 26057488400 | 28750 | 28700 | 28750 | 28700 | 2562 |
| 390 | 20230629 | 125800 | 25983855550 | 28750 | 28750 | 28750 | 28700 | 655 |
| 391 | 20230629 | 125700 | 25965048300 | 28700 | 28750 | 28750 | 28700 | 360 |
| 392 | 20230629 | 125600 | 25954706650 | 28700 | 28750 | 28750 | 28650 | 1581 |
| 393 | 20230629 | 125500 | 25909333550 | 28750 | 28750 | 28800 | 28700 | 3002 |
| 394 | 20230629 | 125400 | 25823047200 | 28750 | 28650 | 28800 | 28650 | 5341 |
| 395 | 20230629 | 125300 | 25669525500 | 28650 | 28500 | 28650 | 28450 | 12677 |
| 396 | 20230629 | 125200 | 25307945850 | 28500 | 28500 | 28500 | 28450 | 97 |
| 397 | 20230629 | 125100 | 25305181900 | 28450 | 28450 | 28500 | 28400 | 1409 |
| 398 | 20230629 | 125000 | 25265091100 | 28400 | 28450 | 28450 | 28400 | 385 |
| 399 | 20230629 | 124900 | 25254153400 | 28450 | 28400 | 28450 | 28400 | 574 |
| 400 | 20230629 | 124800 | 25237850150 | 28400 | 28400 | 28450 | 28400 | 289 |
| 401 | 20230629 | 124700 | 25229640300 | 28450 | 28400 | 28450 | 28350 | 1460 |
| 402 | 20230629 | 124600 | 25188192650 | 28450 | 28450 | 28450 | 28400 | 157 |
| 403 | 20230629 | 124500 | 25183726750 | 28450 | 28400 | 28450 | 28400 | 57 |
| 404 | 20230629 | 124400 | 25182105850 | 28400 | 28400 | 28400 | 28300 | 3794 |
| 405 | 20230629 | 124300 | 25074658900 | 28400 | 28400 | 28400 | 28350 | 283 |
| 406 | 20230629 | 124200 | 25066631450 | 28350 | 28350 | 28400 | 28350 | 221 |
| 407 | 20230629 | 124100 | 25060356100 | 28400 | 28350 | 28400 | 28350 | 620 |
| 408 | 20230629 | 124000 | 25042767800 | 28350 | 28450 | 28450 | 28350 | 399 |
| 409 | 20230629 | 123900 | 25031439300 | 28400 | 28450 | 28450 | 28400 | 330 |
| 410 | 20230629 | 123800 | 25022062350 | 28400 | 28450 | 28500 | 28400 | 378 |
| 411 | 20230629 | 123700 | 25011311150 | 28450 | 28450 | 28500 | 28450 | 318 |
| 412 | 20230629 | 123600 | 25002260100 | 28500 | 28500 | 28500 | 28450 | 837 |
| 413 | 20230629 | 123500 | 24978405950 | 28500 | 28500 | 28550 | 28450 | 543 |
| 414 | 20230629 | 123400 | 24962930300 | 28500 | 28550 | 28550 | 28500 | 301 |
| 415 | 20230629 | 123300 | 24954349950 | 28550 | 28550 | 28550 | 28500 | 216 |
| 416 | 20230629 | 123200 | 24948184350 | 28550 | 28550 | 28550 | 28500 | 526 |
| 417 | 20230629 | 123100 | 24933168050 | 28550 | 28550 | 28550 | 28500 | 312 |
| 418 | 20230629 | 123000 | 24924265350 | 28550 | 28500 | 28550 | 28500 | 276 |
| 419 | 20230629 | 122900 | 24916394050 | 28550 | 28500 | 28550 | 28500 | 388 |
| 420 | 20230629 | 122800 | 24905323950 | 28550 | 28550 | 28550 | 28500 | 125 |
| 421 | 20230629 | 122700 | 24901756200 | 28600 | 28450 | 28600 | 28450 | 2014 |
| 422 | 20230629 | 122600 | 24844296400 | 28450 | 28450 | 28500 | 28450 | 271 |
| 423 | 20230629 | 122500 | 24836578550 | 28500 | 28450 | 28500 | 28400 | 214 |
| 424 | 20230629 | 122400 | 24830488050 | 28450 | 28400 | 28450 | 28400 | 121 |
| 425 | 20230629 | 122300 | 24827047950 | 28450 | 28450 | 28450 | 28400 | 641 |
| 426 | 20230629 | 122200 | 24808812850 | 28500 | 28500 | 28500 | 28500 | 163 |
| 427 | 20230629 | 122100 | 24804167350 | 28500 | 28500 | 28500 | 28450 | 186 |
| 428 | 20230629 | 122000 | 24798868100 | 28500 | 28450 | 28500 | 28450 | 117 |
| 429 | 20230629 | 121900 | 24795535950 | 28500 | 28500 | 28550 | 28450 | 482 |
| 430 | 20230629 | 121800 | 24781797500 | 28500 | 28500 | 28500 | 28450 | 178 |
| 431 | 20230629 | 121700 | 24776725050 | 28500 | 28450 | 28500 | 28450 | 64 |
| 432 | 20230629 | 121600 | 24774901200 | 28500 | 28500 | 28550 | 28450 | 416 |
| 433 | 20230629 | 121500 | 24763048150 | 28450 | 28550 | 28550 | 28450 | 273 |
| 434 | 20230629 | 121400 | 24755270750 | 28550 | 28500 | 28550 | 28400 | 670 |
| 435 | 20230629 | 121300 | 24736195550 | 28500 | 28550 | 28600 | 28500 | 492 |
| 436 | 20230629 | 121200 | 24722151950 | 28600 | 28600 | 28600 | 28550 | 293 |
| 437 | 20230629 | 121100 | 24713780850 | 28600 | 28550 | 28600 | 28500 | 1249 |
| 438 | 20230629 | 121000 | 24678108100 | 28550 | 28500 | 28550 | 28400 | 843 |
| 439 | 20230629 | 120900 | 24654080000 | 28500 | 28450 | 28500 | 28450 | 608 |
| 440 | 20230629 | 120800 | 24636778250 | 28450 | 28500 | 28500 | 28450 | 172 |
| 441 | 20230629 | 120700 | 24631876350 | 28500 | 28500 | 28500 | 28450 | 156 |
| 442 | 20230629 | 120600 | 24627430400 | 28500 | 28550 | 28550 | 28400 | 1274 |
| 443 | 20230629 | 120500 | 24591175600 | 28550 | 28450 | 28550 | 28450 | 552 |
| 444 | 20230629 | 120400 | 24575447000 | 28500 | 28600 | 28600 | 28500 | 881 |
| 445 | 20230629 | 120300 | 24550305850 | 28600 | 28400 | 28600 | 28400 | 9614 |
| 446 | 20230629 | 120200 | 24276182450 | 28350 | 28450 | 28500 | 28350 | 540 |
| 447 | 20230629 | 120100 | 24260831650 | 28450 | 28200 | 28500 | 28200 | 5213 |
| 448 | 20230629 | 120000 | 24112976950 | 28200 | 28250 | 28250 | 28150 | 1052 |
| 449 | 20230629 | 115900 | 24083309700 | 28200 | 28150 | 28250 | 28150 | 199 |
| 450 | 20230629 | 115800 | 24077694800 | 28150 | 28200 | 28250 | 28150 | 351 |
| 451 | 20230629 | 115700 | 24067796800 | 28200 | 28150 | 28200 | 28150 | 228 |
| 452 | 20230629 | 115600 | 24061378300 | 28150 | 28100 | 28150 | 28100 | 253 |
| 453 | 20230629 | 115500 | 24054261950 | 28100 | 28050 | 28150 | 28050 | 347 |
| 454 | 20230629 | 115400 | 24044514150 | 28050 | 28000 | 28050 | 28000 | 231 |
| 455 | 20230629 | 115300 | 24038036450 | 28050 | 27850 | 28150 | 27850 | 1106 |
| 456 | 20230629 | 115200 | 24007157800 | 27850 | 27950 | 28100 | 27850 | 3563 |
| 457 | 20230629 | 115100 | 23907641050 | 27950 | 27900 | 28000 | 27850 | 500 |
| 458 | 20230629 | 115000 | 23893693450 | 27900 | 27900 | 27900 | 27850 | 239 |
| 459 | 20230629 | 114900 | 23887033300 | 27950 | 28050 | 28050 | 27850 | 1171 |
| 460 | 20230629 | 114800 | 23854345200 | 28050 | 28100 | 28150 | 27950 | 670 |
| 461 | 20230629 | 114700 | 23835567700 | 28000 | 27950 | 28000 | 27900 | 1306 |
| 462 | 20230629 | 114600 | 23799045450 | 28000 | 28050 | 28100 | 27950 | 1181 |
| 463 | 20230629 | 114500 | 23765959950 | 28050 | 28100 | 28100 | 28050 | 784 |
| 464 | 20230629 | 114400 | 23743955600 | 28100 | 28100 | 28100 | 28100 | 297 |
| 465 | 20230629 | 114300 | 23735609900 | 28050 | 28150 | 28150 | 28000 | 2443 |
| 466 | 20230629 | 114200 | 23667071150 | 28150 | 28150 | 28200 | 28100 | 871 |
| 467 | 20230629 | 114100 | 23642563000 | 28200 | 28250 | 28250 | 28150 | 453 |
| 468 | 20230629 | 114000 | 23629786050 | 28350 | 28400 | 28400 | 28200 | 632 |
| 469 | 20230629 | 113900 | 23611906700 | 28400 | 28300 | 28400 | 28250 | 1315 |
| 470 | 20230629 | 113800 | 23574635450 | 28300 | 28300 | 28300 | 28250 | 489 |
| 471 | 20230629 | 113700 | 23560797450 | 28300 | 28250 | 28300 | 28250 | 132 |
| 472 | 20230629 | 113600 | 23557063600 | 28300 | 28250 | 28300 | 28250 | 753 |
| 473 | 20230629 | 113500 | 23535784650 | 28200 | 28150 | 28200 | 28100 | 269 |
| 474 | 20230629 | 113400 | 23528206950 | 28150 | 28200 | 28200 | 28150 | 187 |
| 475 | 20230629 | 113300 | 23522935150 | 28200 | 28150 | 28200 | 28150 | 184 |
| 476 | 20230629 | 113200 | 23517751050 | 28250 | 28200 | 28250 | 28150 | 380 |
| 477 | 20230629 | 113100 | 23507040600 | 28200 | 28200 | 28250 | 28200 | 126 |
| 478 | 20230629 | 113000 | 23503485200 | 28200 | 28250 | 28250 | 28150 | 171 |
| 479 | 20230629 | 112900 | 23498664500 | 28200 | 28250 | 28250 | 28150 | 189 |
| 480 | 20230629 | 112800 | 23493333650 | 28250 | 28250 | 28300 | 28200 | 150 |
| 481 | 20230629 | 112700 | 23489096000 | 28200 | 28250 | 28250 | 28150 | 342 |
| 482 | 20230629 | 112600 | 23479451350 | 28300 | 28300 | 28350 | 28250 | 644 |
| 483 | 20230629 | 112500 | 23461224900 | 28250 | 28200 | 28250 | 28200 | 180 |
| 484 | 20230629 | 112400 | 23456144250 | 28200 | 28200 | 28200 | 28150 | 233 |
| 485 | 20230629 | 112300 | 23449573800 | 28200 | 28150 | 28200 | 28100 | 327 |
| 486 | 20230629 | 112200 | 23440367050 | 28150 | 28100 | 28150 | 28050 | 765 |
| 487 | 20230629 | 112100 | 23418896550 | 28100 | 28000 | 28100 | 28000 | 681 |
| 488 | 20230629 | 112000 | 23399808200 | 28000 | 28100 | 28100 | 28000 | 2329 |
| 489 | 20230629 | 111900 | 23334479200 | 28150 | 28200 | 28200 | 28150 | 1102 |
| 490 | 20230629 | 111800 | 23303416150 | 28250 | 28200 | 28300 | 28100 | 1320 |
| 491 | 20230629 | 111700 | 23266222850 | 28200 | 28450 | 28450 | 27800 | 11211 |
| 492 | 20230629 | 111600 | 22952545500 | 28450 | 28500 | 28500 | 28400 | 819 |
| 493 | 20230629 | 111500 | 22929246850 | 28500 | 28500 | 28500 | 28400 | 233 |
| 494 | 20230629 | 111400 | 22922618550 | 28500 | 28400 | 28500 | 28400 | 472 |
| 495 | 20230629 | 111300 | 22909205450 | 28350 | 28400 | 28400 | 28300 | 562 |
| 496 | 20230629 | 111200 | 22893291850 | 28400 | 28350 | 28400 | 28300 | 611 |
| 497 | 20230629 | 111100 | 22875956250 | 28300 | 28250 | 28350 | 28150 | 741 |
| 498 | 20230629 | 111000 | 22855035050 | 28250 | 28350 | 28350 | 28200 | 644 |
| 499 | 20230629 | 110900 | 22836809300 | 28350 | 28350 | 28500 | 28300 | 669 |
| 500 | 20230629 | 110800 | 22817852300 | 28400 | 28550 | 28550 | 28400 | 1463 |
| 501 | 20230629 | 110700 | 22776224650 | 28550 | 28500 | 28650 | 28500 | 2202 |
| 502 | 20230629 | 110600 | 22713324300 | 28500 | 28500 | 28500 | 28450 | 701 |
| 503 | 20230629 | 110500 | 22693350300 | 28500 | 28550 | 28600 | 28500 | 1256 |
| 504 | 20230629 | 110400 | 22657491650 | 28500 | 28400 | 28550 | 28300 | 1778 |
| 505 | 20230629 | 110300 | 22606871500 | 28400 | 28300 | 28400 | 28250 | 1210 |
| 506 | 20230629 | 110200 | 22572612000 | 28300 | 28450 | 28450 | 28300 | 1051 |
| 507 | 20230629 | 110100 | 22542730800 | 28450 | 28450 | 28500 | 28450 | 866 |
| 508 | 20230629 | 110000 | 22518067900 | 28450 | 28450 | 28500 | 28400 | 1423 |
| 509 | 20230629 | 105900 | 22477574150 | 28400 | 28450 | 28450 | 28350 | 627 |
| 510 | 20230629 | 105800 | 22459761200 | 28450 | 28400 | 28450 | 28350 | 487 |
| 511 | 20230629 | 105700 | 22445928100 | 28450 | 28350 | 28450 | 28350 | 2080 |
| 512 | 20230629 | 105600 | 22386845100 | 28350 | 28150 | 28350 | 28100 | 3457 |
| 513 | 20230629 | 105500 | 22289288350 | 28200 | 28250 | 28300 | 28150 | 366 |
| 514 | 20230629 | 105400 | 22278956600 | 28250 | 28250 | 28300 | 28200 | 627 |
| 515 | 20230629 | 105300 | 22261266000 | 28250 | 28300 | 28300 | 28250 | 880 |
| 516 | 20230629 | 105200 | 22236392400 | 28300 | 28100 | 28350 | 28100 | 3379 |
| 517 | 20230629 | 105100 | 22141048800 | 28100 | 28150 | 28150 | 28000 | 1211 |
| 518 | 20230629 | 105000 | 22107050050 | 28100 | 28000 | 28200 | 27950 | 3253 |
| 519 | 20230629 | 104900 | 22015663450 | 27950 | 28000 | 28000 | 27900 | 6036 |
| 520 | 20230629 | 104800 | 21846699450 | 27950 | 27950 | 28000 | 27950 | 962 |
| 521 | 20230629 | 104700 | 21819792500 | 28000 | 28000 | 28000 | 28000 | 312 |
| 522 | 20230629 | 104600 | 21811056500 | 28000 | 27900 | 28000 | 27900 | 1142 |
| 523 | 20230629 | 104500 | 21779128350 | 27950 | 27950 | 27950 | 27900 | 338 |
| 524 | 20230629 | 104400 | 21769687800 | 27900 | 28000 | 28000 | 27900 | 308 |
| 525 | 20230629 | 104300 | 21761082800 | 28000 | 27900 | 28000 | 27900 | 2334 |
| 526 | 20230629 | 104200 | 21695766300 | 27950 | 27900 | 27950 | 27900 | 282 |
| 527 | 20230629 | 104100 | 21687891750 | 27900 | 27950 | 27950 | 27850 | 512 |
| 528 | 20230629 | 104000 | 21673603000 | 27950 | 28000 | 28000 | 27900 | 911 |
| 529 | 20230629 | 103900 | 21648165950 | 28000 | 27950 | 28000 | 27900 | 693 |
| 530 | 20230629 | 103800 | 21628790150 | 27900 | 27950 | 28000 | 27900 | 303 |
| 531 | 20230629 | 103700 | 21620323500 | 28000 | 27900 | 28000 | 27900 | 735 |
| 532 | 20230629 | 103600 | 21599779150 | 27950 | 27950 | 27950 | 27900 | 410 |
| 533 | 20230629 | 103500 | 21588323350 | 27950 | 28000 | 28000 | 27900 | 428 |
| 534 | 20230629 | 103400 | 21576353950 | 28000 | 28000 | 28000 | 28000 | 2526 |
| 535 | 20230629 | 103300 | 21505625950 | 27950 | 27900 | 28000 | 27850 | 1944 |
| 536 | 20230629 | 103200 | 21451331000 | 27850 | 27900 | 27950 | 27850 | 1756 |
| 537 | 20230629 | 103100 | 21402365700 | 27900 | 28000 | 28000 | 27900 | 3392 |
| 538 | 20230629 | 103000 | 21307527300 | 27950 | 28000 | 28000 | 27950 | 382 |
| 539 | 20230629 | 102900 | 21296837950 | 28000 | 28000 | 28000 | 27950 | 1513 |
| 540 | 20230629 | 102800 | 21254480500 | 28000 | 28000 | 28000 | 27950 | 517 |
| 541 | 20230629 | 102700 | 21240006150 | 28000 | 28000 | 28000 | 28000 | 951 |
| 542 | 20230629 | 102600 | 21213378150 | 28000 | 27950 | 28000 | 27950 | 1262 |
| 543 | 20230629 | 102500 | 21178043000 | 27950 | 27900 | 28000 | 27900 | 498 |
| 544 | 20230629 | 102400 | 21164124700 | 27900 | 28000 | 28000 | 27900 | 605 |
| 545 | 20230629 | 102300 | 21147219450 | 27950 | 28100 | 28100 | 27950 | 673 |
| 546 | 20230629 | 102200 | 21128394900 | 28100 | 28050 | 28100 | 27950 | 2824 |
| 547 | 20230629 | 102100 | 21049278750 | 28050 | 28250 | 28300 | 28050 | 2009 |
| 548 | 20230629 | 102000 | 20992699850 | 28200 | 28000 | 28250 | 28000 | 954 |
| 549 | 20230629 | 101900 | 20965814800 | 28050 | 27900 | 28050 | 27900 | 836 |
| 550 | 20230629 | 101800 | 20942439700 | 27950 | 28200 | 28200 | 27900 | 10696 |
| 551 | 20230629 | 101700 | 20642777200 | 28200 | 28200 | 28200 | 28150 | 525 |
| 552 | 20230629 | 101600 | 20627995500 | 28200 | 28150 | 28200 | 28100 | 1614 |
| 553 | 20230629 | 101500 | 20582557550 | 28150 | 28050 | 28150 | 28000 | 1451 |
| 554 | 20230629 | 101400 | 20541837850 | 28050 | 27950 | 28050 | 27900 | 2842 |
| 555 | 20230629 | 101300 | 20462398150 | 27950 | 28050 | 28150 | 27950 | 6423 |
| 556 | 20230629 | 101200 | 20282381900 | 28050 | 28250 | 28250 | 28050 | 3096 |
| 557 | 20230629 | 101100 | 20195179350 | 28250 | 28200 | 28350 | 28150 | 4204 |
| 558 | 20230629 | 101000 | 20076494200 | 28200 | 28500 | 28500 | 28200 | 12627 |
| 559 | 20230629 | 100900 | 19718568350 | 28550 | 28700 | 28800 | 28500 | 5701 |
| 560 | 20230629 | 100800 | 19555788400 | 28800 | 28700 | 28900 | 28550 | 6230 |
| 561 | 20230629 | 100700 | 19377202550 | 28700 | 28900 | 28950 | 28700 | 5608 |
| 562 | 20230629 | 100600 | 19215345200 | 28950 | 28900 | 28950 | 28800 | 3517 |
| 563 | 20230629 | 100500 | 19113774950 | 28850 | 28900 | 28950 | 28800 | 4261 |
| 564 | 20230629 | 100400 | 18990678450 | 28900 | 28400 | 28900 | 28300 | 7166 |
| 565 | 20230629 | 100300 | 18785423500 | 28350 | 28400 | 28400 | 28350 | 1587 |
| 566 | 20230629 | 100200 | 18740395600 | 28400 | 28350 | 28500 | 28300 | 1887 |
| 567 | 20230629 | 100100 | 18686863100 | 28350 | 28550 | 28550 | 28200 | 4678 |
| 568 | 20230629 | 100000 | 18554323500 | 28550 | 28550 | 28650 | 28500 | 3170 |
| 569 | 20230629 | 095900 | 18463737000 | 28500 | 28800 | 28850 | 28350 | 9648 |
| 570 | 20230629 | 095800 | 18187172250 | 28800 | 29000 | 29050 | 28700 | 16908 |
| 571 | 20230629 | 095700 | 17698654150 | 29000 | 28950 | 29000 | 28850 | 15109 |
| 572 | 20230629 | 095600 | 17260804750 | 29000 | 28700 | 29000 | 28700 | 18865 |
| 573 | 20230629 | 095500 | 16716784450 | 28650 | 28600 | 28750 | 28600 | 10825 |
| 574 | 20230629 | 095400 | 16406318950 | 28650 | 28200 | 28700 | 28200 | 20405 |
| 575 | 20230629 | 095300 | 15824598000 | 28200 | 28200 | 28300 | 28150 | 4162 |
| 576 | 20230629 | 095200 | 15707003300 | 28200 | 28000 | 28200 | 27950 | 6545 |
| 577 | 20230629 | 095100 | 15523377750 | 28000 | 28000 | 28000 | 27900 | 7560 |
| 578 | 20230629 | 095000 | 15311729500 | 28000 | 27950 | 28050 | 27900 | 3180 |
| 579 | 20230629 | 094900 | 15222641700 | 28000 | 27950 | 28050 | 27950 | 3690 |
| 580 | 20230629 | 094800 | 15119241400 | 27950 | 28000 | 28100 | 27950 | 6216 |
| 581 | 20230629 | 094700 | 14944963700 | 28100 | 27850 | 28100 | 27800 | 3285 |
| 582 | 20230629 | 094600 | 14852958250 | 27850 | 27850 | 27900 | 27850 | 654 |
| 583 | 20230629 | 094500 | 14834738750 | 27850 | 27900 | 28050 | 27850 | 2055 |
| 584 | 20230629 | 094400 | 14777310950 | 27850 | 27800 | 27850 | 27750 | 2146 |
| 585 | 20230629 | 094300 | 14717670600 | 27750 | 27650 | 27800 | 27650 | 3554 |
| 586 | 20230629 | 094200 | 14619175850 | 27650 | 27650 | 27750 | 27600 | 2909 |
| 587 | 20230629 | 094100 | 14538726750 | 27650 | 27700 | 27750 | 27650 | 669 |
| 588 | 20230629 | 094000 | 14520200650 | 27750 | 27900 | 27900 | 27600 | 3362 |
| 589 | 20230629 | 093900 | 14427104600 | 27900 | 27750 | 27900 | 27700 | 4241 |
| 590 | 20230629 | 093800 | 14309490550 | 27800 | 27900 | 27950 | 27750 | 10217 |
| 591 | 20230629 | 093700 | 14025289000 | 27900 | 27950 | 27950 | 27850 | 4656 |
| 592 | 20230629 | 093600 | 13895443500 | 27950 | 28200 | 28200 | 27900 | 11362 |
| 593 | 20230629 | 093500 | 13576983850 | 28150 | 28100 | 28300 | 28100 | 10400 |
| 594 | 20230629 | 093400 | 13283809350 | 28200 | 28300 | 28300 | 28100 | 4239 |
| 595 | 20230629 | 093300 | 13164297350 | 28250 | 28500 | 28500 | 28250 | 3023 |
| 596 | 20230629 | 093200 | 13078480700 | 28450 | 28300 | 28600 | 28300 | 10504 |
| 597 | 20230629 | 093100 | 12779155150 | 28300 | 28450 | 28500 | 28250 | 8683 |
| 598 | 20230629 | 093000 | 12533016100 | 28450 | 28400 | 28550 | 28250 | 21602 |
| 599 | 20230629 | 092900 | 11919740150 | 28400 | 27750 | 28400 | 27700 | 16095 |
| 600 | 20230629 | 092800 | 11467830400 | 27900 | 27700 | 28000 | 27650 | 6900 |
| 601 | 20230629 | 092700 | 11275661000 | 27700 | 27900 | 27950 | 27650 | 9966 |
| 602 | 20230629 | 092600 | 10998696900 | 27950 | 28000 | 28000 | 27900 | 4205 |
| 603 | 20230629 | 092500 | 10881124950 | 27900 | 28050 | 28150 | 27900 | 12690 |
| 604 | 20230629 | 092400 | 10525339950 | 28100 | 28150 | 28250 | 27950 | 14779 |
| 605 | 20230629 | 092300 | 10110667350 | 28200 | 28300 | 28400 | 28100 | 16535 |
| 606 | 20230629 | 092200 | 9643806450 | 28250 | 28650 | 29500 | 28200 | 51586 |
| 607 | 20230629 | 092100 | 8163264200 | 28600 | 28200 | 29100 | 28000 | 69397 |
| 608 | 20230629 | 092000 | 6176870050 | 28250 | 28000 | 28350 | 28000 | 28522 |
| 609 | 20230629 | 091900 | 5374572700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 610 | 20230629 | 091800 | 5374572700 | 28000 | 27900 | 28000 | 27850 | 16269 |
| 611 | 20230629 | 091700 | 4919687850 | 27850 | 27850 | 27900 | 27750 | 8373 |
| 612 | 20230629 | 091600 | 4686619700 | 27800 | 27750 | 27850 | 27600 | 13804 |
| 613 | 20230629 | 091500 | 4303287300 | 27700 | 27850 | 27850 | 27500 | 15967 |
| 614 | 20230629 | 091400 | 3861010700 | 27800 | 27400 | 27850 | 27400 | 33207 |
| 615 | 20230629 | 091300 | 2943859000 | 27400 | 27150 | 27400 | 27150 | 7071 |
| 616 | 20230629 | 091200 | 2750708100 | 27200 | 27100 | 27300 | 27100 | 4150 |
| 617 | 20230629 | 091100 | 2637802500 | 27100 | 26950 | 27200 | 26900 | 3969 |
| 618 | 20230629 | 091000 | 2530318500 | 27000 | 26850 | 27300 | 26850 | 8236 |
| 619 | 20230629 | 090900 | 2307271150 | 26850 | 26650 | 26850 | 26500 | 3821 |
| 620 | 20230629 | 090800 | 2205281850 | 26650 | 26600 | 26700 | 26500 | 5941 |
| 621 | 20230629 | 090700 | 2047267050 | 26600 | 26750 | 26750 | 26600 | 4802 |
| 622 | 20230629 | 090600 | 1919182550 | 26800 | 27200 | 27250 | 26750 | 6748 |
| 623 | 20230629 | 090500 | 1737138050 | 27200 | 27250 | 27550 | 26900 | 18688 |
| 624 | 20230629 | 090400 | 1228260150 | 27300 | 26700 | 27450 | 26700 | 19913 |
| 625 | 20230629 | 090300 | 689367150 | 26650 | 26600 | 26700 | 26350 | 7261 |
| 626 | 20230629 | 090200 | 496552800 | 26600 | 26100 | 26700 | 26100 | 12542 |
| 627 | 20230629 | 090100 | 165666550 | 26100 | 25600 | 26100 | 25600 | 5188 |
| 628 | 20230629 | 090000 | 31451900 | 25600 | 25500 | 25600 | 25450 | 922 |