32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 185900 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 25055 |
| 3 | 20230629 | 185800 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20230629 | 185700 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20230629 | 185600 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20230629 | 185500 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20230629 | 185400 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20230629 | 185300 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20230629 | 185200 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20230629 | 185100 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20230629 | 185000 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20230629 | 184900 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20230629 | 184800 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20230629 | 184700 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20230629 | 184600 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20230629 | 184500 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20230629 | 184400 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20230629 | 184300 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20230629 | 184200 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20230629 | 184100 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20230629 | 184000 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20230629 | 183900 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20230629 | 183800 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20230629 | 183700 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20230629 | 183600 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20230629 | 183500 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20230629 | 183400 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20230629 | 183300 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20230629 | 183200 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20230629 | 183100 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20230629 | 183000 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20230629 | 182900 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 25055 |
| 33 | 20230629 | 182800 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20230629 | 182700 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20230629 | 182600 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20230629 | 182500 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20230629 | 182400 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20230629 | 182300 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20230629 | 182200 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20230629 | 182100 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20230629 | 182000 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20230629 | 181900 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20230629 | 181800 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20230629 | 181700 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20230629 | 181600 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20230629 | 181500 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20230629 | 181400 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20230629 | 181300 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20230629 | 181200 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20230629 | 181100 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20230629 | 181000 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20230629 | 180900 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20230629 | 180800 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20230629 | 180700 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20230629 | 180600 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20230629 | 180500 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20230629 | 180400 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20230629 | 180300 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20230629 | 180200 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20230629 | 180100 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20230629 | 180000 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20230629 | 175900 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 25055 |
| 63 | 20230629 | 175800 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20230629 | 175700 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20230629 | 175600 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20230629 | 175500 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20230629 | 175400 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20230629 | 175300 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20230629 | 175200 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20230629 | 175100 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20230629 | 175000 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20230629 | 174900 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20230629 | 174800 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20230629 | 174700 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20230629 | 174600 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20230629 | 174500 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20230629 | 174400 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20230629 | 174300 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20230629 | 174200 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20230629 | 174100 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20230629 | 174000 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20230629 | 173900 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20230629 | 173800 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20230629 | 173700 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20230629 | 173600 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20230629 | 173500 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20230629 | 173400 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20230629 | 173300 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20230629 | 173200 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20230629 | 173100 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20230629 | 173000 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20230629 | 172900 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 25055 |
| 93 | 20230629 | 172800 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20230629 | 172700 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20230629 | 172600 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20230629 | 172500 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20230629 | 172400 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20230629 | 172300 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20230629 | 172200 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20230629 | 172100 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20230629 | 172000 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20230629 | 171900 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20230629 | 171800 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20230629 | 171700 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20230629 | 171600 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20230629 | 171500 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20230629 | 171400 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20230629 | 171300 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20230629 | 171200 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20230629 | 171100 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20230629 | 171000 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20230629 | 170900 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20230629 | 170800 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20230629 | 170700 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20230629 | 170600 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20230629 | 170500 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20230629 | 170400 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20230629 | 170300 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20230629 | 170200 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20230629 | 170100 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20230629 | 170000 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20230629 | 165900 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 25055 |
| 123 | 20230629 | 165800 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20230629 | 165700 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20230629 | 165600 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20230629 | 165500 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20230629 | 165400 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20230629 | 165300 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20230629 | 165200 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20230629 | 165100 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20230629 | 165000 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20230629 | 164900 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20230629 | 164800 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20230629 | 164700 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20230629 | 164600 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20230629 | 164500 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20230629 | 164400 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20230629 | 164300 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20230629 | 164200 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20230629 | 164100 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20230629 | 164000 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20230629 | 163900 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20230629 | 163800 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20230629 | 163700 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20230629 | 163600 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20230629 | 163500 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20230629 | 163400 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20230629 | 163300 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20230629 | 163200 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20230629 | 163100 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20230629 | 163000 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20230629 | 162900 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 25055 |
| 153 | 20230629 | 162800 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20230629 | 162700 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20230629 | 162600 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20230629 | 162500 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20230629 | 162400 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20230629 | 162300 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20230629 | 162200 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20230629 | 162100 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20230629 | 162000 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20230629 | 161900 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20230629 | 161800 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20230629 | 161700 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20230629 | 161600 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20230629 | 161500 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20230629 | 161400 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20230629 | 161300 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20230629 | 161200 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20230629 | 161100 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20230629 | 161000 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20230629 | 160900 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20230629 | 160800 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20230629 | 160700 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20230629 | 160600 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20230629 | 160500 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20230629 | 160400 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20230629 | 160300 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20230629 | 160200 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20230629 | 160100 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20230629 | 160000 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20230629 | 155900 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 25055 |
| 183 | 20230629 | 155800 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20230629 | 155700 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 185 | 20230629 | 155600 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 186 | 20230629 | 155500 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20230629 | 155400 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 188 | 20230629 | 155300 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 189 | 20230629 | 155200 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20230629 | 155100 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20230629 | 155000 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20230629 | 154900 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20230629 | 154800 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 194 | 20230629 | 154700 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 195 | 20230629 | 154600 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 196 | 20230629 | 154500 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 197 | 20230629 | 154400 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 198 | 20230629 | 154300 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 199 | 20230629 | 154200 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 200 | 20230629 | 154100 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 201 | 20230629 | 154000 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 202 | 20230629 | 153900 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 203 | 20230629 | 153800 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 204 | 20230629 | 153700 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 205 | 20230629 | 153600 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 206 | 20230629 | 153500 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 207 | 20230629 | 153400 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 208 | 20230629 | 153300 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 209 | 20230629 | 153200 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 210 | 20230629 | 153100 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 211 | 20230629 | 153000 | 5019191300 | 43950 | 43950 | 43950 | 43950 | 25055 |
| 212 | 20230629 | 152900 | 3918024050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 213 | 20230629 | 152800 | 3918024050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 214 | 20230629 | 152700 | 3918024050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 215 | 20230629 | 152600 | 3918024050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 216 | 20230629 | 152500 | 3918024050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 217 | 20230629 | 152400 | 3918024050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 218 | 20230629 | 152300 | 3918024050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 219 | 20230629 | 152200 | 3918024050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 220 | 20230629 | 152100 | 3918024050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 221 | 20230629 | 152000 | 3918024050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 222 | 20230629 | 151900 | 3918024050 | 44100 | 44150 | 44150 | 44050 | 369 |
| 223 | 20230629 | 151800 | 3901743100 | 44150 | 44150 | 44150 | 44100 | 217 |
| 224 | 20230629 | 151700 | 3892162950 | 44150 | 44150 | 44150 | 44100 | 459 |
| 225 | 20230629 | 151600 | 3871898500 | 44150 | 44100 | 44150 | 44100 | 78 |
| 226 | 20230629 | 151500 | 3868457500 | 44150 | 44100 | 44150 | 44100 | 96 |
| 227 | 20230629 | 151400 | 3864221150 | 44150 | 44150 | 44150 | 44150 | 44 |
| 228 | 20230629 | 151300 | 3862278550 | 44150 | 44150 | 44150 | 44150 | 20 |
| 229 | 20230629 | 151200 | 3861395550 | 44150 | 44150 | 44150 | 44100 | 451 |
| 230 | 20230629 | 151100 | 3841485150 | 44100 | 44100 | 44100 | 44100 | 2 |
| 231 | 20230629 | 151000 | 3841396950 | 44100 | 44100 | 44100 | 44100 | 35 |
| 232 | 20230629 | 150900 | 3839853450 | 44100 | 44150 | 44150 | 44100 | 72 |
| 233 | 20230629 | 150800 | 3836674700 | 44100 | 44100 | 44100 | 44100 | 1 |
| 234 | 20230629 | 150700 | 3836630600 | 44150 | 44150 | 44150 | 44150 | 673 |
| 235 | 20230629 | 150600 | 3806917650 | 44150 | 44150 | 44150 | 44150 | 288 |
| 236 | 20230629 | 150500 | 3794202450 | 44200 | 44200 | 44200 | 44150 | 1011 |
| 237 | 20230629 | 150400 | 3749557050 | 44200 | 44200 | 44200 | 44200 | 28 |
| 238 | 20230629 | 150300 | 3748319450 | 44200 | 44200 | 44200 | 44200 | 74 |
| 239 | 20230629 | 150200 | 3745048650 | 44200 | 44200 | 44200 | 44200 | 54 |
| 240 | 20230629 | 150100 | 3742661850 | 44200 | 44200 | 44200 | 44150 | 113 |
| 241 | 20230629 | 150000 | 3737667300 | 44200 | 44200 | 44200 | 44150 | 351 |
| 242 | 20230629 | 145900 | 3722154100 | 44200 | 44200 | 44200 | 44200 | 48 |
| 243 | 20230629 | 145800 | 3720032500 | 44200 | 44150 | 44200 | 44150 | 241 |
| 244 | 20230629 | 145700 | 3709390300 | 44200 | 44200 | 44200 | 44200 | 55 |
| 245 | 20230629 | 145600 | 3706959300 | 44200 | 44200 | 44200 | 44100 | 68 |
| 246 | 20230629 | 145500 | 3703954100 | 44200 | 44050 | 44200 | 44050 | 1189 |
| 247 | 20230629 | 145400 | 3651509850 | 44100 | 44100 | 44100 | 44050 | 1291 |
| 248 | 20230629 | 145300 | 3594579750 | 44100 | 44100 | 44100 | 44100 | 23 |
| 249 | 20230629 | 145200 | 3593565450 | 44100 | 44100 | 44100 | 44050 | 127 |
| 250 | 20230629 | 145100 | 3587966400 | 44100 | 44100 | 44100 | 44100 | 714 |
| 251 | 20230629 | 145000 | 3556479000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 252 | 20230629 | 144900 | 3556479000 | 44100 | 44150 | 44150 | 44050 | 255 |
| 253 | 20230629 | 144800 | 3545232750 | 44150 | 44150 | 44150 | 44150 | 19 |
| 254 | 20230629 | 144700 | 3544393900 | 44150 | 44100 | 44150 | 44100 | 1622 |
| 255 | 20230629 | 144600 | 3472822900 | 44150 | 44150 | 44150 | 44150 | 0 |
| 256 | 20230629 | 144500 | 3472822900 | 44150 | 44150 | 44150 | 44150 | 0 |
| 257 | 20230629 | 144400 | 3472822900 | 44150 | 44100 | 44150 | 44100 | 709 |
| 258 | 20230629 | 144300 | 3441538750 | 44100 | 44200 | 44200 | 44100 | 1571 |
| 259 | 20230629 | 144200 | 3372190250 | 44200 | 44200 | 44200 | 44200 | 43 |
| 260 | 20230629 | 144100 | 3370289650 | 44200 | 44200 | 44200 | 44150 | 226 |
| 261 | 20230629 | 144000 | 3360310350 | 44200 | 44200 | 44200 | 44200 | 1 |
| 262 | 20230629 | 143900 | 3360266150 | 44200 | 44150 | 44200 | 44150 | 51 |
| 263 | 20230629 | 143800 | 3358012700 | 44200 | 44200 | 44200 | 44200 | 389 |
| 264 | 20230629 | 143700 | 3340818900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 265 | 20230629 | 143600 | 3340818900 | 44200 | 44200 | 44200 | 44200 | 41 |
| 266 | 20230629 | 143500 | 3339006700 | 44200 | 44200 | 44200 | 44200 | 3 |
| 267 | 20230629 | 143400 | 3338874100 | 44200 | 44200 | 44200 | 44200 | 30 |
| 268 | 20230629 | 143300 | 3337548100 | 44200 | 44200 | 44200 | 44200 | 407 |
| 269 | 20230629 | 143200 | 3319558700 | 44200 | 44200 | 44200 | 44200 | 41 |
| 270 | 20230629 | 143100 | 3317746500 | 44200 | 44200 | 44200 | 44200 | 349 |
| 271 | 20230629 | 143000 | 3302320700 | 44200 | 44200 | 44200 | 44200 | 25 |
| 272 | 20230629 | 142900 | 3301215700 | 44200 | 44200 | 44200 | 44200 | 1 |
| 273 | 20230629 | 142800 | 3301171500 | 44200 | 44200 | 44200 | 44200 | 1 |
| 274 | 20230629 | 142700 | 3301127300 | 44200 | 44200 | 44200 | 44200 | 332 |
| 275 | 20230629 | 142600 | 3286452900 | 44150 | 44150 | 44150 | 44150 | 7 |
| 276 | 20230629 | 142500 | 3286143850 | 44150 | 44150 | 44150 | 44150 | 0 |
| 277 | 20230629 | 142400 | 3286143850 | 44150 | 44150 | 44150 | 44150 | 0 |
| 278 | 20230629 | 142300 | 3286143850 | 44150 | 44150 | 44150 | 44150 | 0 |
| 279 | 20230629 | 142200 | 3286143850 | 44150 | 44150 | 44150 | 44150 | 0 |
| 280 | 20230629 | 142100 | 3286143850 | 44150 | 44200 | 44200 | 44150 | 2051 |
| 281 | 20230629 | 142000 | 3195495700 | 44250 | 44250 | 44300 | 44200 | 3105 |
| 282 | 20230629 | 141900 | 3058091650 | 44250 | 44250 | 44250 | 44200 | 249 |
| 283 | 20230629 | 141800 | 3047084350 | 44250 | 44250 | 44250 | 44200 | 363 |
| 284 | 20230629 | 141700 | 3031026600 | 44250 | 44250 | 44250 | 44250 | 62 |
| 285 | 20230629 | 141600 | 3028283100 | 44250 | 44250 | 44250 | 44200 | 81 |
| 286 | 20230629 | 141500 | 3024699100 | 44250 | 44250 | 44250 | 44250 | 37 |
| 287 | 20230629 | 141400 | 3023061850 | 44250 | 44250 | 44250 | 44250 | 44 |
| 288 | 20230629 | 141300 | 3021114850 | 44200 | 44250 | 44250 | 44200 | 113 |
| 289 | 20230629 | 141200 | 3016119550 | 44250 | 44250 | 44250 | 44250 | 259 |
| 290 | 20230629 | 141100 | 3004658800 | 44250 | 44250 | 44250 | 44250 | 24 |
| 291 | 20230629 | 141000 | 3003596800 | 44250 | 44250 | 44250 | 44200 | 116 |
| 292 | 20230629 | 140900 | 2998469000 | 44250 | 44250 | 44250 | 44200 | 151 |
| 293 | 20230629 | 140800 | 2991789750 | 44250 | 44250 | 44250 | 44250 | 36 |
| 294 | 20230629 | 140700 | 2990196750 | 44250 | 44250 | 44250 | 44200 | 68 |
| 295 | 20230629 | 140600 | 2987188250 | 44250 | 44250 | 44250 | 44250 | 343 |
| 296 | 20230629 | 140500 | 2972010500 | 44250 | 44250 | 44250 | 44250 | 45 |
| 297 | 20230629 | 140400 | 2970019250 | 44250 | 44250 | 44250 | 44200 | 323 |
| 298 | 20230629 | 140300 | 2955736300 | 44250 | 44250 | 44250 | 44250 | 61 |
| 299 | 20230629 | 140200 | 2953037050 | 44250 | 44250 | 44250 | 44250 | 32 |
| 300 | 20230629 | 140100 | 2951621050 | 44200 | 44200 | 44200 | 44200 | 5 |
| 301 | 20230629 | 140000 | 2951400050 | 44250 | 44250 | 44250 | 44200 | 403 |
| 302 | 20230629 | 135900 | 2933572150 | 44250 | 44250 | 44250 | 44250 | 47 |
| 303 | 20230629 | 135800 | 2931492400 | 44250 | 44250 | 44250 | 44250 | 36 |
| 304 | 20230629 | 135700 | 2929899400 | 44250 | 44250 | 44250 | 44250 | 60 |
| 305 | 20230629 | 135600 | 2927244400 | 44250 | 44250 | 44250 | 44250 | 33 |
| 306 | 20230629 | 135500 | 2925784150 | 44250 | 44250 | 44250 | 44200 | 47 |
| 307 | 20230629 | 135400 | 2923705100 | 44250 | 44200 | 44250 | 44200 | 29 |
| 308 | 20230629 | 135300 | 2922422150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 309 | 20230629 | 135200 | 2922422150 | 44200 | 44250 | 44250 | 44200 | 261 |
| 310 | 20230629 | 135100 | 2910884150 | 44250 | 44250 | 44250 | 44250 | 36 |
| 311 | 20230629 | 135000 | 2909291150 | 44250 | 44250 | 44250 | 44250 | 42 |
| 312 | 20230629 | 134900 | 2907432650 | 44250 | 44250 | 44250 | 44200 | 330 |
| 313 | 20230629 | 134800 | 2892830400 | 44250 | 44250 | 44250 | 44250 | 45 |
| 314 | 20230629 | 134700 | 2890839150 | 44250 | 44250 | 44250 | 44200 | 36 |
| 315 | 20230629 | 134600 | 2889246500 | 44250 | 44250 | 44250 | 44250 | 12 |
| 316 | 20230629 | 134500 | 2888715500 | 44250 | 44200 | 44250 | 44200 | 2 |
| 317 | 20230629 | 134400 | 2888627050 | 44200 | 44200 | 44200 | 44200 | 0 |
| 318 | 20230629 | 134300 | 2888627050 | 44200 | 44200 | 44200 | 44200 | 0 |
| 319 | 20230629 | 134200 | 2888627050 | 44200 | 44300 | 44300 | 44200 | 3532 |
| 320 | 20230629 | 134100 | 2732298000 | 44350 | 44300 | 44350 | 44300 | 52 |
| 321 | 20230629 | 134000 | 2729994350 | 44350 | 44300 | 44350 | 44300 | 31 |
| 322 | 20230629 | 133900 | 2728619550 | 44350 | 44350 | 44350 | 44350 | 2 |
| 323 | 20230629 | 133800 | 2728530850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 324 | 20230629 | 133700 | 2728530850 | 44350 | 44350 | 44350 | 44300 | 1153 |
| 325 | 20230629 | 133600 | 2677410750 | 44350 | 44350 | 44350 | 44350 | 17 |
| 326 | 20230629 | 133500 | 2676656800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 327 | 20230629 | 133400 | 2676656800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 328 | 20230629 | 133300 | 2676656800 | 44300 | 44300 | 44300 | 44300 | 96 |
| 329 | 20230629 | 133200 | 2672404000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 330 | 20230629 | 133100 | 2672404000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 331 | 20230629 | 133000 | 2672404000 | 44300 | 44350 | 44350 | 44300 | 318 |
| 332 | 20230629 | 132900 | 2658316550 | 44350 | 44350 | 44350 | 44350 | 3 |
| 333 | 20230629 | 132800 | 2658183500 | 44350 | 44350 | 44350 | 44350 | 25 |
| 334 | 20230629 | 132700 | 2657074750 | 44350 | 44300 | 44350 | 44300 | 29 |
| 335 | 20230629 | 132600 | 2655789100 | 44350 | 44350 | 44350 | 44350 | 27 |
| 336 | 20230629 | 132500 | 2654591650 | 44350 | 44350 | 44350 | 44350 | 9 |
| 337 | 20230629 | 132400 | 2654192500 | 44350 | 44350 | 44350 | 44350 | 34 |
| 338 | 20230629 | 132300 | 2652684600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 339 | 20230629 | 132200 | 2652684600 | 44350 | 44350 | 44350 | 44300 | 22 |
| 340 | 20230629 | 132100 | 2651709250 | 44350 | 44350 | 44350 | 44350 | 3 |
| 341 | 20230629 | 132000 | 2651576200 | 44350 | 44350 | 44350 | 44350 | 20 |
| 342 | 20230629 | 131900 | 2650689200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 343 | 20230629 | 131800 | 2650689200 | 44350 | 44350 | 44350 | 44350 | 25 |
| 344 | 20230629 | 131700 | 2649580450 | 44350 | 44350 | 44350 | 44350 | 3 |
| 345 | 20230629 | 131600 | 2649447400 | 44350 | 44300 | 44350 | 44300 | 166 |
| 346 | 20230629 | 131500 | 2642091250 | 44350 | 44350 | 44350 | 44350 | 3 |
| 347 | 20230629 | 131400 | 2641958200 | 44350 | 44350 | 44350 | 44350 | 5 |
| 348 | 20230629 | 131300 | 2641736450 | 44350 | 44350 | 44350 | 44350 | 4 |
| 349 | 20230629 | 131200 | 2641559050 | 44350 | 44350 | 44350 | 44350 | 20 |
| 350 | 20230629 | 131100 | 2640672050 | 44350 | 44350 | 44350 | 44350 | 4 |
| 351 | 20230629 | 131000 | 2640494650 | 44350 | 44350 | 44350 | 44350 | 29 |
| 352 | 20230629 | 130900 | 2639208500 | 44300 | 44300 | 44300 | 44300 | 2 |
| 353 | 20230629 | 130800 | 2639119900 | 44350 | 44350 | 44350 | 44350 | 41 |
| 354 | 20230629 | 130700 | 2637301550 | 44350 | 44300 | 44350 | 44300 | 730 |
| 355 | 20230629 | 130600 | 2604949550 | 44300 | 44250 | 44300 | 44250 | 2098 |
| 356 | 20230629 | 130500 | 2512083950 | 44250 | 44250 | 44250 | 44250 | 36 |
| 357 | 20230629 | 130400 | 2510490950 | 44250 | 44250 | 44250 | 44250 | 45 |
| 358 | 20230629 | 130300 | 2508499700 | 44250 | 44250 | 44250 | 44250 | 52 |
| 359 | 20230629 | 130200 | 2506198700 | 44250 | 44250 | 44250 | 44250 | 22 |
| 360 | 20230629 | 130100 | 2505225200 | 44250 | 44250 | 44250 | 44250 | 4 |
| 361 | 20230629 | 130000 | 2505048200 | 44250 | 44250 | 44250 | 44250 | 317 |
| 362 | 20230629 | 125900 | 2491020950 | 44250 | 44250 | 44250 | 44250 | 25 |
| 363 | 20230629 | 125800 | 2489914700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 364 | 20230629 | 125700 | 2489914700 | 44250 | 44250 | 44250 | 44250 | 15 |
| 365 | 20230629 | 125600 | 2489250950 | 44250 | 44250 | 44250 | 44250 | 14 |
| 366 | 20230629 | 125500 | 2488631450 | 44250 | 44250 | 44250 | 44250 | 14 |
| 367 | 20230629 | 125400 | 2488011950 | 44250 | 44250 | 44250 | 44250 | 113 |
| 368 | 20230629 | 125300 | 2483011700 | 44250 | 44250 | 44250 | 44250 | 52 |
| 369 | 20230629 | 125200 | 2480710700 | 44250 | 44200 | 44250 | 44200 | 483 |
| 370 | 20230629 | 125100 | 2459360500 | 44250 | 44200 | 44250 | 44200 | 253 |
| 371 | 20230629 | 125000 | 2448177850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 372 | 20230629 | 124900 | 2448177850 | 44200 | 44250 | 44250 | 44200 | 26 |
| 373 | 20230629 | 124800 | 2447028150 | 44200 | 44250 | 44250 | 44200 | 273 |
| 374 | 20230629 | 124700 | 2434961500 | 44250 | 44250 | 44250 | 44200 | 29 |
| 375 | 20230629 | 124600 | 2433678300 | 44200 | 44200 | 44250 | 44200 | 692 |
| 376 | 20230629 | 124500 | 2403088150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 377 | 20230629 | 124400 | 2403088150 | 44200 | 44200 | 44200 | 44200 | 18 |
| 378 | 20230629 | 124300 | 2402292550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 379 | 20230629 | 124200 | 2402292550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 380 | 20230629 | 124100 | 2402292550 | 44250 | 44250 | 44250 | 44250 | 2 |
| 381 | 20230629 | 124000 | 2402204050 | 44250 | 44200 | 44250 | 44200 | 1755 |
| 382 | 20230629 | 123900 | 2324623600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 383 | 20230629 | 123800 | 2324623600 | 44200 | 44150 | 44200 | 44150 | 26 |
| 384 | 20230629 | 123700 | 2323475450 | 44150 | 44200 | 44200 | 44150 | 2075 |
| 385 | 20230629 | 123600 | 2231802100 | 44200 | 44250 | 44250 | 44200 | 125 |
| 386 | 20230629 | 123500 | 2226275600 | 44250 | 44250 | 44250 | 44200 | 566 |
| 387 | 20230629 | 123400 | 2201246200 | 44250 | 44250 | 44250 | 44250 | 71 |
| 388 | 20230629 | 123300 | 2198104450 | 44250 | 44250 | 44250 | 44200 | 34 |
| 389 | 20230629 | 123200 | 2196600000 | 44250 | 44200 | 44250 | 44200 | 42 |
| 390 | 20230629 | 123100 | 2194742550 | 44250 | 44250 | 44250 | 44200 | 59 |
| 391 | 20230629 | 123000 | 2192132050 | 44250 | 44250 | 44250 | 44250 | 39 |
| 392 | 20230629 | 122900 | 2190406300 | 44250 | 44250 | 44250 | 44250 | 61 |
| 393 | 20230629 | 122800 | 2187707050 | 44250 | 44250 | 44250 | 44250 | 98 |
| 394 | 20230629 | 122700 | 2183370550 | 44250 | 44250 | 44250 | 44250 | 299 |
| 395 | 20230629 | 122600 | 2170139800 | 44200 | 44250 | 44250 | 44200 | 86 |
| 396 | 20230629 | 122500 | 2166337500 | 44250 | 44250 | 44250 | 44250 | 32 |
| 397 | 20230629 | 122400 | 2164921500 | 44250 | 44250 | 44250 | 44250 | 48 |
| 398 | 20230629 | 122300 | 2162797500 | 44250 | 44250 | 44250 | 44250 | 29 |
| 399 | 20230629 | 122200 | 2161514250 | 44250 | 44250 | 44250 | 44250 | 36 |
| 400 | 20230629 | 122100 | 2159921250 | 44250 | 44250 | 44250 | 44250 | 11 |
| 401 | 20230629 | 122000 | 2159434500 | 44200 | 44250 | 44250 | 44200 | 15 |
| 402 | 20230629 | 121900 | 2158771450 | 44200 | 44250 | 44250 | 44200 | 105 |
| 403 | 20230629 | 121800 | 2154127800 | 44250 | 44250 | 44250 | 44250 | 36 |
| 404 | 20230629 | 121700 | 2152534800 | 44250 | 44250 | 44250 | 44250 | 61 |
| 405 | 20230629 | 121600 | 2149835550 | 44250 | 44250 | 44250 | 44250 | 11 |
| 406 | 20230629 | 121500 | 2149348800 | 44200 | 44250 | 44250 | 44200 | 23 |
| 407 | 20230629 | 121400 | 2148331300 | 44250 | 44250 | 44250 | 44250 | 11 |
| 408 | 20230629 | 121300 | 2147844550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 409 | 20230629 | 121200 | 2147844550 | 44200 | 44200 | 44200 | 44200 | 23 |
| 410 | 20230629 | 121100 | 2146827950 | 44250 | 44250 | 44250 | 44250 | 17 |
| 411 | 20230629 | 121000 | 2146075700 | 44250 | 44250 | 44250 | 44250 | 1 |
| 412 | 20230629 | 120900 | 2146031450 | 44200 | 44200 | 44200 | 44200 | 2 |
| 413 | 20230629 | 120800 | 2145943050 | 44250 | 44250 | 44250 | 44250 | 25 |
| 414 | 20230629 | 120700 | 2144836800 | 44250 | 44250 | 44250 | 44250 | 25 |
| 415 | 20230629 | 120600 | 2143730550 | 44250 | 44200 | 44250 | 44200 | 128 |
| 416 | 20230629 | 120500 | 2138071800 | 44250 | 44250 | 44250 | 44200 | 159 |
| 417 | 20230629 | 120400 | 2131036450 | 44200 | 44250 | 44250 | 44200 | 88 |
| 418 | 20230629 | 120300 | 2127146750 | 44250 | 44200 | 44250 | 44200 | 1358 |
| 419 | 20230629 | 120200 | 2067117800 | 44200 | 44200 | 44200 | 44200 | 3 |
| 420 | 20230629 | 120100 | 2066985200 | 44200 | 44200 | 44200 | 44200 | 1 |
| 421 | 20230629 | 120000 | 2066941000 | 44200 | 44200 | 44200 | 44200 | 19 |
| 422 | 20230629 | 115900 | 2066101200 | 44200 | 44200 | 44200 | 44200 | 29 |
| 423 | 20230629 | 115800 | 2064819400 | 44200 | 44200 | 44200 | 44200 | 1 |
| 424 | 20230629 | 115700 | 2064775200 | 44200 | 44200 | 44200 | 44200 | 4 |
| 425 | 20230629 | 115600 | 2064598400 | 44200 | 44150 | 44200 | 44150 | 116 |
| 426 | 20230629 | 115500 | 2059476950 | 44150 | 44200 | 44200 | 44150 | 156 |
| 427 | 20230629 | 115400 | 2052582350 | 44200 | 44200 | 44200 | 44200 | 426 |
| 428 | 20230629 | 115300 | 2033753150 | 44250 | 44300 | 44300 | 44250 | 966 |
| 429 | 20230629 | 115200 | 1990976150 | 44300 | 44350 | 44350 | 44300 | 6 |
| 430 | 20230629 | 115100 | 1990710100 | 44350 | 44350 | 44350 | 44350 | 17 |
| 431 | 20230629 | 115000 | 1989956150 | 44350 | 44350 | 44350 | 44350 | 0 |
| 432 | 20230629 | 114900 | 1989956150 | 44350 | 44350 | 44350 | 44350 | 43 |
| 433 | 20230629 | 114800 | 1988049100 | 44350 | 44350 | 44350 | 44350 | 25 |
| 434 | 20230629 | 114700 | 1986940350 | 44350 | 44350 | 44350 | 44350 | 25 |
| 435 | 20230629 | 114600 | 1985831600 | 44350 | 44350 | 44350 | 44350 | 11 |
| 436 | 20230629 | 114500 | 1985343750 | 44350 | 44350 | 44350 | 44300 | 21 |
| 437 | 20230629 | 114400 | 1984412450 | 44350 | 44350 | 44350 | 44350 | 29 |
| 438 | 20230629 | 114300 | 1983126300 | 44350 | 44300 | 44350 | 44300 | 90 |
| 439 | 20230629 | 114200 | 1979137800 | 44350 | 44350 | 44350 | 44350 | 12 |
| 440 | 20230629 | 114100 | 1978605600 | 44350 | 44300 | 44350 | 44300 | 1094 |
| 441 | 20230629 | 114000 | 1930135800 | 44300 | 44300 | 44300 | 44300 | 30 |
| 442 | 20230629 | 113900 | 1928806800 | 44300 | 44300 | 44300 | 44300 | 20 |
| 443 | 20230629 | 113800 | 1927920800 | 44300 | 44300 | 44300 | 44300 | 2 |
| 444 | 20230629 | 113700 | 1927832200 | 44300 | 44300 | 44300 | 44300 | 6 |
| 445 | 20230629 | 113600 | 1927566400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 446 | 20230629 | 113500 | 1927566400 | 44300 | 44300 | 44300 | 44250 | 387 |
| 447 | 20230629 | 113400 | 1910426800 | 44300 | 44300 | 44300 | 44300 | 21 |
| 448 | 20230629 | 113300 | 1909496500 | 44250 | 44300 | 44300 | 44250 | 482 |
| 449 | 20230629 | 113200 | 1888146350 | 44350 | 44300 | 44350 | 44300 | 2 |
| 450 | 20230629 | 113100 | 1888057700 | 44350 | 44350 | 44400 | 44300 | 328 |
| 451 | 20230629 | 113000 | 1873512700 | 44350 | 44300 | 44350 | 44300 | 104 |
| 452 | 20230629 | 112900 | 1868904850 | 44300 | 44300 | 44300 | 44250 | 124 |
| 453 | 20230629 | 112800 | 1863416900 | 44300 | 44300 | 44300 | 44300 | 241 |
| 454 | 20230629 | 112700 | 1852740600 | 44300 | 44300 | 44300 | 44300 | 311 |
| 455 | 20230629 | 112600 | 1838963300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 456 | 20230629 | 112500 | 1838963300 | 44300 | 44300 | 44300 | 44300 | 1 |
| 457 | 20230629 | 112400 | 1838919000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 458 | 20230629 | 112300 | 1838919000 | 44300 | 44150 | 44300 | 44150 | 1178 |
| 459 | 20230629 | 112200 | 1786848050 | 44150 | 44200 | 44200 | 44150 | 72 |
| 460 | 20230629 | 112100 | 1783668700 | 44200 | 44200 | 44200 | 44150 | 9 |
| 461 | 20230629 | 112000 | 1783271000 | 44200 | 44200 | 44200 | 44200 | 40 |
| 462 | 20230629 | 111900 | 1781503000 | 44150 | 44150 | 44200 | 44150 | 523 |
| 463 | 20230629 | 111800 | 1758410000 | 44200 | 44200 | 44200 | 44200 | 2 |
| 464 | 20230629 | 111700 | 1758321600 | 44200 | 44150 | 44200 | 44150 | 28 |
| 465 | 20230629 | 111600 | 1757085000 | 44150 | 44200 | 44200 | 44150 | 346 |
| 466 | 20230629 | 111500 | 1741803200 | 44150 | 44250 | 44250 | 44150 | 2086 |
| 467 | 20230629 | 111400 | 1649616150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 468 | 20230629 | 111300 | 1649616150 | 44250 | 44250 | 44300 | 44250 | 278 |
| 469 | 20230629 | 111200 | 1637314350 | 44250 | 44250 | 44250 | 44250 | 192 |
| 470 | 20230629 | 111100 | 1628818350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 471 | 20230629 | 111000 | 1628818350 | 44250 | 44300 | 44350 | 44250 | 819 |
| 472 | 20230629 | 110900 | 1592541450 | 44350 | 44300 | 44350 | 44300 | 163 |
| 473 | 20230629 | 110800 | 1585319300 | 44300 | 44300 | 44350 | 44300 | 40 |
| 474 | 20230629 | 110700 | 1583547050 | 44350 | 44350 | 44350 | 44300 | 28 |
| 475 | 20230629 | 110600 | 1582305600 | 44300 | 44300 | 44350 | 44250 | 1061 |
| 476 | 20230629 | 110500 | 1535299200 | 44300 | 44300 | 44300 | 44300 | 123 |
| 477 | 20230629 | 110400 | 1529850300 | 44300 | 44300 | 44300 | 44300 | 374 |
| 478 | 20230629 | 110300 | 1513282100 | 44300 | 44300 | 44300 | 44300 | 0 |
| 479 | 20230629 | 110200 | 1513282100 | 44300 | 44300 | 44300 | 44300 | 0 |
| 480 | 20230629 | 110100 | 1513282100 | 44300 | 44350 | 44350 | 44300 | 22 |
| 481 | 20230629 | 110000 | 1512307450 | 44300 | 44300 | 44300 | 44250 | 400 |
| 482 | 20230629 | 105900 | 1494592600 | 44250 | 44300 | 44300 | 44250 | 53 |
| 483 | 20230629 | 105800 | 1492245600 | 44250 | 44300 | 44300 | 44250 | 41 |
| 484 | 20230629 | 105700 | 1490429800 | 44250 | 44250 | 44300 | 44250 | 18 |
| 485 | 20230629 | 105600 | 1489633150 | 44250 | 44250 | 44250 | 44250 | 21 |
| 486 | 20230629 | 105500 | 1488703900 | 44250 | 44250 | 44250 | 44250 | 20 |
| 487 | 20230629 | 105400 | 1487818900 | 44250 | 44250 | 44250 | 44250 | 13 |
| 488 | 20230629 | 105300 | 1487243650 | 44250 | 44250 | 44250 | 44250 | 0 |
| 489 | 20230629 | 105200 | 1487243650 | 44250 | 44250 | 44300 | 44250 | 175 |
| 490 | 20230629 | 105100 | 1479497400 | 44250 | 44300 | 44300 | 44250 | 989 |
| 491 | 20230629 | 105000 | 1435699500 | 44250 | 44350 | 44350 | 44250 | 612 |
| 492 | 20230629 | 104900 | 1408588050 | 44400 | 44400 | 44400 | 44400 | 1 |
| 493 | 20230629 | 104800 | 1408543650 | 44400 | 44400 | 44400 | 44400 | 121 |
| 494 | 20230629 | 104700 | 1403171250 | 44350 | 44350 | 44350 | 44350 | 328 |
| 495 | 20230629 | 104600 | 1388624450 | 44400 | 44400 | 44400 | 44400 | 0 |
| 496 | 20230629 | 104500 | 1388624450 | 44400 | 44350 | 44400 | 44350 | 91 |
| 497 | 20230629 | 104400 | 1384584100 | 44350 | 44350 | 44350 | 44350 | 32 |
| 498 | 20230629 | 104300 | 1383164900 | 44350 | 44350 | 44350 | 44350 | 94 |
| 499 | 20230629 | 104200 | 1378996000 | 44350 | 44200 | 44350 | 44150 | 3554 |
| 500 | 20230629 | 104100 | 1221867750 | 44200 | 44200 | 44200 | 44150 | 226 |
| 501 | 20230629 | 104000 | 1211881100 | 44150 | 44200 | 44200 | 44150 | 85 |
| 502 | 20230629 | 103900 | 1208125150 | 44150 | 44200 | 44200 | 44150 | 82 |
| 503 | 20230629 | 103800 | 1204501800 | 44150 | 44200 | 44200 | 44150 | 185 |
| 504 | 20230629 | 103700 | 1196329600 | 44150 | 44200 | 44200 | 44150 | 69 |
| 505 | 20230629 | 103600 | 1193280650 | 44150 | 44200 | 44200 | 44150 | 218 |
| 506 | 20230629 | 103500 | 1183647950 | 44150 | 44200 | 44200 | 44150 | 69 |
| 507 | 20230629 | 103400 | 1180599000 | 44150 | 44200 | 44200 | 44150 | 64 |
| 508 | 20230629 | 103300 | 1177771000 | 44150 | 44200 | 44200 | 44150 | 13 |
| 509 | 20230629 | 103200 | 1177196550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 510 | 20230629 | 103100 | 1177196550 | 44150 | 44200 | 44200 | 44150 | 711 |
| 511 | 20230629 | 103000 | 1145804300 | 44150 | 44200 | 44200 | 44150 | 23 |
| 512 | 20230629 | 102900 | 1144788100 | 44150 | 44150 | 44200 | 44150 | 217 |
| 513 | 20230629 | 102800 | 1135206350 | 44200 | 44150 | 44200 | 44150 | 48 |
| 514 | 20230629 | 102700 | 1133086850 | 44250 | 44250 | 44250 | 44250 | 0 |
| 515 | 20230629 | 102600 | 1133086850 | 44250 | 44200 | 44250 | 44150 | 393 |
| 516 | 20230629 | 102500 | 1115718050 | 44150 | 44200 | 44200 | 44150 | 64 |
| 517 | 20230629 | 102400 | 1112890600 | 44250 | 44200 | 44250 | 44200 | 768 |
| 518 | 20230629 | 102300 | 1078939350 | 44200 | 44250 | 44250 | 44200 | 14 |
| 519 | 20230629 | 102200 | 1078320050 | 44250 | 44250 | 44250 | 44200 | 13 |
| 520 | 20230629 | 102100 | 1077745000 | 44200 | 44200 | 44250 | 44200 | 475 |
| 521 | 20230629 | 102000 | 1056742600 | 44250 | 44200 | 44250 | 44200 | 419 |
| 522 | 20230629 | 101900 | 1038216350 | 44200 | 44150 | 44200 | 44150 | 981 |
| 523 | 20230629 | 101800 | 994870950 | 44200 | 44200 | 44200 | 44150 | 325 |
| 524 | 20230629 | 101700 | 980513950 | 44200 | 44200 | 44200 | 44200 | 65 |
| 525 | 20230629 | 101600 | 977640950 | 44200 | 44200 | 44200 | 44200 | 49 |
| 526 | 20230629 | 101500 | 975475150 | 44200 | 44200 | 44200 | 44200 | 404 |
| 527 | 20230629 | 101400 | 957618350 | 44200 | 44200 | 44200 | 44150 | 353 |
| 528 | 20230629 | 101300 | 942015800 | 44200 | 44200 | 44200 | 44150 | 124 |
| 529 | 20230629 | 101200 | 936539100 | 44200 | 44150 | 44200 | 44150 | 91 |
| 530 | 20230629 | 101100 | 932520950 | 44150 | 44150 | 44200 | 44150 | 3 |
| 531 | 20230629 | 101000 | 932388450 | 44200 | 44150 | 44200 | 44150 | 907 |
| 532 | 20230629 | 100900 | 892336800 | 44200 | 44200 | 44250 | 44150 | 1900 |
| 533 | 20230629 | 100800 | 808369100 | 44200 | 44250 | 44250 | 44200 | 60 |
| 534 | 20230629 | 100700 | 805716650 | 44250 | 44250 | 44250 | 44250 | 1 |
| 535 | 20230629 | 100600 | 805672400 | 44200 | 44250 | 44250 | 44200 | 19 |
| 536 | 20230629 | 100500 | 804831900 | 44200 | 44250 | 44250 | 44200 | 111 |
| 537 | 20230629 | 100400 | 799923900 | 44250 | 44250 | 44250 | 44200 | 17 |
| 538 | 20230629 | 100300 | 799172150 | 44250 | 44250 | 44250 | 44250 | 15 |
| 539 | 20230629 | 100200 | 798508400 | 44250 | 44250 | 44250 | 44250 | 5 |
| 540 | 20230629 | 100100 | 798287150 | 44250 | 44250 | 44250 | 44250 | 1 |
| 541 | 20230629 | 100000 | 798242900 | 44250 | 44200 | 44250 | 44200 | 299 |
| 542 | 20230629 | 095900 | 785015550 | 44200 | 44150 | 44200 | 44150 | 47 |
| 543 | 20230629 | 095800 | 782938200 | 44200 | 44200 | 44200 | 44200 | 47 |
| 544 | 20230629 | 095700 | 780860800 | 44200 | 44200 | 44200 | 44150 | 385 |
| 545 | 20230629 | 095600 | 763843950 | 44150 | 44200 | 44200 | 44150 | 273 |
| 546 | 20230629 | 095500 | 751785100 | 44200 | 44250 | 44250 | 44150 | 209 |
| 547 | 20230629 | 095400 | 742546150 | 44250 | 44250 | 44250 | 44200 | 217 |
| 548 | 20230629 | 095300 | 732953050 | 44250 | 44200 | 44250 | 44150 | 486 |
| 549 | 20230629 | 095200 | 711474550 | 44200 | 44200 | 44200 | 44200 | 90 |
| 550 | 20230629 | 095100 | 707496550 | 44200 | 44150 | 44200 | 44100 | 226 |
| 551 | 20230629 | 095000 | 697518900 | 44150 | 44100 | 44150 | 44100 | 33 |
| 552 | 20230629 | 094900 | 696063150 | 44150 | 44000 | 44150 | 43950 | 779 |
| 553 | 20230629 | 094800 | 661769700 | 44000 | 44000 | 44000 | 43950 | 16 |
| 554 | 20230629 | 094700 | 661065750 | 44000 | 44000 | 44000 | 44000 | 23 |
| 555 | 20230629 | 094600 | 660053750 | 44000 | 44000 | 44000 | 44000 | 13 |
| 556 | 20230629 | 094500 | 659481750 | 44000 | 43950 | 44000 | 43950 | 36 |
| 557 | 20230629 | 094400 | 657899250 | 43950 | 43950 | 43950 | 43950 | 33 |
| 558 | 20230629 | 094300 | 656448900 | 43950 | 43950 | 43950 | 43900 | 344 |
| 559 | 20230629 | 094200 | 641338800 | 43900 | 43900 | 43900 | 43850 | 1458 |
| 560 | 20230629 | 094100 | 577360550 | 43900 | 43950 | 43950 | 43850 | 651 |
| 561 | 20230629 | 094000 | 548787250 | 43950 | 43950 | 43950 | 43950 | 17 |
| 562 | 20230629 | 093900 | 548040100 | 43950 | 43950 | 43950 | 43900 | 253 |
| 563 | 20230629 | 093800 | 536927950 | 43950 | 43950 | 43950 | 43950 | 34 |
| 564 | 20230629 | 093700 | 535433650 | 43950 | 44000 | 44000 | 43900 | 450 |
| 565 | 20230629 | 093600 | 515661400 | 44000 | 44000 | 44000 | 44000 | 8 |
| 566 | 20230629 | 093500 | 515309400 | 44000 | 44050 | 44050 | 43950 | 312 |
| 567 | 20230629 | 093400 | 501587600 | 44050 | 44100 | 44100 | 44000 | 611 |
| 568 | 20230629 | 093300 | 474688050 | 44100 | 44100 | 44100 | 44100 | 2 |
| 569 | 20230629 | 093200 | 474599850 | 44100 | 44050 | 44100 | 44050 | 35 |
| 570 | 20230629 | 093100 | 473057550 | 44050 | 44100 | 44100 | 44050 | 155 |
| 571 | 20230629 | 093000 | 466229550 | 44100 | 44100 | 44100 | 44100 | 7 |
| 572 | 20230629 | 092900 | 465920850 | 44100 | 44050 | 44100 | 44050 | 152 |
| 573 | 20230629 | 092800 | 459223350 | 44100 | 44150 | 44150 | 44050 | 113 |
| 574 | 20230629 | 092700 | 454241100 | 44100 | 44100 | 44150 | 44100 | 14 |
| 575 | 20230629 | 092600 | 453623100 | 44150 | 44150 | 44150 | 44100 | 145 |
| 576 | 20230629 | 092500 | 447227250 | 44150 | 44200 | 44200 | 44100 | 191 |
| 577 | 20230629 | 092400 | 438798600 | 44200 | 44250 | 44250 | 44150 | 519 |
| 578 | 20230629 | 092300 | 415859400 | 44250 | 44250 | 44250 | 44200 | 210 |
| 579 | 20230629 | 092200 | 406573650 | 44250 | 44400 | 44400 | 44250 | 357 |
| 580 | 20230629 | 092100 | 390758500 | 44350 | 44350 | 44400 | 44300 | 1164 |
| 581 | 20230629 | 092000 | 339144150 | 44350 | 44300 | 44350 | 44300 | 11 |
| 582 | 20230629 | 091900 | 338656350 | 44350 | 44300 | 44350 | 44300 | 22 |
| 583 | 20230629 | 091800 | 337681700 | 44300 | 44300 | 44350 | 44300 | 209 |
| 584 | 20230629 | 091700 | 328422350 | 44350 | 44300 | 44350 | 44300 | 136 |
| 585 | 20230629 | 091600 | 322396850 | 44300 | 44250 | 44300 | 44250 | 151 |
| 586 | 20230629 | 091500 | 315714200 | 44250 | 44250 | 44250 | 44200 | 232 |
| 587 | 20230629 | 091400 | 305448800 | 44200 | 44250 | 44250 | 44200 | 44 |
| 588 | 20230629 | 091300 | 303502350 | 44200 | 44250 | 44250 | 44150 | 85 |
| 589 | 20230629 | 091200 | 299744500 | 44250 | 44150 | 44250 | 44150 | 119 |
| 590 | 20230629 | 091100 | 294485500 | 44200 | 44100 | 44200 | 44100 | 549 |
| 591 | 20230629 | 091000 | 270272450 | 44100 | 44100 | 44100 | 44100 | 26 |
| 592 | 20230629 | 090900 | 269125850 | 44100 | 44050 | 44100 | 44050 | 163 |
| 593 | 20230629 | 090800 | 261944450 | 44250 | 43950 | 44300 | 43950 | 1575 |
| 594 | 20230629 | 090700 | 192594150 | 43950 | 43950 | 43950 | 43950 | 289 |
| 595 | 20230629 | 090600 | 179892600 | 43950 | 44000 | 44000 | 43950 | 928 |
| 596 | 20230629 | 090500 | 139069000 | 44000 | 44000 | 44000 | 44000 | 18 |
| 597 | 20230629 | 090400 | 138277000 | 44000 | 44000 | 44050 | 43900 | 946 |
| 598 | 20230629 | 090300 | 96700550 | 44050 | 44200 | 44200 | 44000 | 69 |
| 599 | 20230629 | 090200 | 93657900 | 44200 | 44250 | 44250 | 44200 | 5 |
| 600 | 20230629 | 090100 | 93436850 | 44250 | 44050 | 44250 | 44050 | 203 |
| 601 | 20230629 | 090000 | 84488900 | 44350 | 44000 | 44400 | 43950 | 1919 |