33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 191800 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 7067 |
| 3 | 20230629 | 191700 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 4 | 20230629 | 191600 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 5 | 20230629 | 191500 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 6 | 20230629 | 191400 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 7 | 20230629 | 191300 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 8 | 20230629 | 191200 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 9 | 20230629 | 191100 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 10 | 20230629 | 191000 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 11 | 20230629 | 190900 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 12 | 20230629 | 190800 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 13 | 20230629 | 190700 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 14 | 20230629 | 190600 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 15 | 20230629 | 190500 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 16 | 20230629 | 190400 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 17 | 20230629 | 190300 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 18 | 20230629 | 190200 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 19 | 20230629 | 190100 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 20 | 20230629 | 190000 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 21 | 20230629 | 185900 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 22 | 20230629 | 185800 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 23 | 20230629 | 185700 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 24 | 20230629 | 185600 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 25 | 20230629 | 185500 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 26 | 20230629 | 185400 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 27 | 20230629 | 185300 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 28 | 20230629 | 185200 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 29 | 20230629 | 185100 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 30 | 20230629 | 185000 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 31 | 20230629 | 184900 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 32 | 20230629 | 184800 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 7067 |
| 33 | 20230629 | 184700 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 34 | 20230629 | 184600 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 35 | 20230629 | 184500 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 36 | 20230629 | 184400 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 37 | 20230629 | 184300 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 38 | 20230629 | 184200 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 39 | 20230629 | 184100 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 40 | 20230629 | 184000 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 41 | 20230629 | 183900 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 42 | 20230629 | 183800 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 43 | 20230629 | 183700 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 44 | 20230629 | 183600 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 45 | 20230629 | 183500 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 46 | 20230629 | 183400 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 47 | 20230629 | 183300 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 48 | 20230629 | 183200 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 49 | 20230629 | 183100 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 50 | 20230629 | 183000 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 51 | 20230629 | 182900 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 52 | 20230629 | 182800 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 53 | 20230629 | 182700 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 54 | 20230629 | 182600 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 55 | 20230629 | 182500 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 56 | 20230629 | 182400 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 57 | 20230629 | 182300 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 58 | 20230629 | 182200 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 59 | 20230629 | 182100 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 60 | 20230629 | 182000 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 61 | 20230629 | 181900 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 62 | 20230629 | 181800 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 7067 |
| 63 | 20230629 | 181700 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 64 | 20230629 | 181600 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 65 | 20230629 | 181500 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 66 | 20230629 | 181400 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 67 | 20230629 | 181300 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 68 | 20230629 | 181200 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 69 | 20230629 | 181100 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 70 | 20230629 | 181000 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 71 | 20230629 | 180900 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 72 | 20230629 | 180800 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 73 | 20230629 | 180700 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 74 | 20230629 | 180600 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 75 | 20230629 | 180500 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 76 | 20230629 | 180400 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 77 | 20230629 | 180300 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 78 | 20230629 | 180200 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 79 | 20230629 | 180100 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 80 | 20230629 | 180000 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 81 | 20230629 | 175900 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 82 | 20230629 | 175800 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 83 | 20230629 | 175700 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 84 | 20230629 | 175600 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 85 | 20230629 | 175500 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 86 | 20230629 | 175400 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 87 | 20230629 | 175300 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 88 | 20230629 | 175200 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 89 | 20230629 | 175100 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 90 | 20230629 | 175000 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 91 | 20230629 | 174900 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 92 | 20230629 | 174800 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 7067 |
| 93 | 20230629 | 174700 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 94 | 20230629 | 174600 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 95 | 20230629 | 174500 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 96 | 20230629 | 174400 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 97 | 20230629 | 174300 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 98 | 20230629 | 174200 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 99 | 20230629 | 174100 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 100 | 20230629 | 174000 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 101 | 20230629 | 173900 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 102 | 20230629 | 173800 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 103 | 20230629 | 173700 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 104 | 20230629 | 173600 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 105 | 20230629 | 173500 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 106 | 20230629 | 173400 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 107 | 20230629 | 173300 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 108 | 20230629 | 173200 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 109 | 20230629 | 173100 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 110 | 20230629 | 173000 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 111 | 20230629 | 172900 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 112 | 20230629 | 172800 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 113 | 20230629 | 172700 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 114 | 20230629 | 172600 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 115 | 20230629 | 172500 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 116 | 20230629 | 172400 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 117 | 20230629 | 172300 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 118 | 20230629 | 172200 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 119 | 20230629 | 172100 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 120 | 20230629 | 172000 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 121 | 20230629 | 171900 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 122 | 20230629 | 171800 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 7067 |
| 123 | 20230629 | 171700 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 124 | 20230629 | 171600 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 125 | 20230629 | 171500 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 126 | 20230629 | 171400 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 127 | 20230629 | 171300 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 128 | 20230629 | 171200 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 129 | 20230629 | 171100 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 130 | 20230629 | 171000 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 131 | 20230629 | 170900 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 132 | 20230629 | 170800 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 133 | 20230629 | 170700 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 134 | 20230629 | 170600 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 135 | 20230629 | 170500 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 136 | 20230629 | 170400 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 137 | 20230629 | 170300 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 138 | 20230629 | 170200 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 139 | 20230629 | 170100 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 140 | 20230629 | 170000 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 141 | 20230629 | 165900 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 142 | 20230629 | 165800 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 143 | 20230629 | 165700 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 144 | 20230629 | 165600 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 145 | 20230629 | 165500 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 146 | 20230629 | 165400 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 147 | 20230629 | 165300 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 148 | 20230629 | 165200 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 149 | 20230629 | 165100 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 150 | 20230629 | 165000 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 151 | 20230629 | 164900 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 152 | 20230629 | 164800 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 7067 |
| 153 | 20230629 | 164700 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 154 | 20230629 | 164600 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 155 | 20230629 | 164500 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 156 | 20230629 | 164400 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 157 | 20230629 | 164300 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 158 | 20230629 | 164200 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 159 | 20230629 | 164100 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 160 | 20230629 | 164000 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 161 | 20230629 | 163900 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 162 | 20230629 | 163800 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 163 | 20230629 | 163700 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 164 | 20230629 | 163600 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 165 | 20230629 | 163500 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 166 | 20230629 | 163400 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 167 | 20230629 | 163300 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 168 | 20230629 | 163200 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 169 | 20230629 | 163100 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 170 | 20230629 | 163000 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 171 | 20230629 | 162900 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 172 | 20230629 | 162800 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 173 | 20230629 | 162700 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 174 | 20230629 | 162600 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 175 | 20230629 | 162500 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 176 | 20230629 | 162400 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 177 | 20230629 | 162300 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 178 | 20230629 | 162200 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 179 | 20230629 | 162100 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 180 | 20230629 | 162000 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 181 | 20230629 | 161900 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 182 | 20230629 | 161800 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 7067 |
| 183 | 20230629 | 161700 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 184 | 20230629 | 161600 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 185 | 20230629 | 161500 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 186 | 20230629 | 161400 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 187 | 20230629 | 161300 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 188 | 20230629 | 161200 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 189 | 20230629 | 161100 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 190 | 20230629 | 161000 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 191 | 20230629 | 160900 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 192 | 20230629 | 160800 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 193 | 20230629 | 160700 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 194 | 20230629 | 160600 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 195 | 20230629 | 160500 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 196 | 20230629 | 160400 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 197 | 20230629 | 160300 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 198 | 20230629 | 160200 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 199 | 20230629 | 160100 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 200 | 20230629 | 160000 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 201 | 20230629 | 155900 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 202 | 20230629 | 155800 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 203 | 20230629 | 155700 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 204 | 20230629 | 155600 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 205 | 20230629 | 155500 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 206 | 20230629 | 155400 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 207 | 20230629 | 155300 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 208 | 20230629 | 155200 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 209 | 20230629 | 155100 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 210 | 20230629 | 155000 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 211 | 20230629 | 154900 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 212 | 20230629 | 154800 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 7067 |
| 213 | 20230629 | 154700 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 214 | 20230629 | 154600 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 215 | 20230629 | 154500 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 216 | 20230629 | 154400 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 217 | 20230629 | 154300 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 218 | 20230629 | 154200 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 219 | 20230629 | 154100 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 220 | 20230629 | 154000 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 221 | 20230629 | 153900 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 222 | 20230629 | 153800 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 223 | 20230629 | 153700 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 224 | 20230629 | 153600 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 225 | 20230629 | 153500 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 226 | 20230629 | 153400 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 227 | 20230629 | 153300 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 228 | 20230629 | 153200 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 229 | 20230629 | 153100 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 230 | 20230629 | 153000 | 5383894050 | 33550 | 33550 | 33550 | 33550 | 7067 |
| 231 | 20230629 | 152900 | 5146796200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 232 | 20230629 | 152800 | 5146796200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 233 | 20230629 | 152700 | 5146796200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 234 | 20230629 | 152600 | 5146796200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 235 | 20230629 | 152500 | 5146796200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 236 | 20230629 | 152400 | 5146796200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 237 | 20230629 | 152300 | 5146796200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 238 | 20230629 | 152200 | 5146796200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 239 | 20230629 | 152100 | 5146796200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 240 | 20230629 | 152000 | 5146796200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 241 | 20230629 | 151900 | 5146796200 | 33650 | 33650 | 33650 | 33600 | 657 |
| 242 | 20230629 | 151800 | 5124695350 | 33650 | 33750 | 33750 | 33650 | 65 |
| 243 | 20230629 | 151700 | 5122505750 | 33750 | 33650 | 33750 | 33600 | 1346 |
| 244 | 20230629 | 151600 | 5077207650 | 33650 | 33700 | 33700 | 33650 | 170 |
| 245 | 20230629 | 151500 | 5071487100 | 33700 | 33650 | 33700 | 33650 | 76 |
| 246 | 20230629 | 151400 | 5068928900 | 33650 | 33600 | 33700 | 33600 | 2719 |
| 247 | 20230629 | 151300 | 4977509100 | 33600 | 33550 | 33600 | 33500 | 3772 |
| 248 | 20230629 | 151200 | 4851034050 | 33600 | 33550 | 33600 | 33550 | 1444 |
| 249 | 20230629 | 151100 | 4802586550 | 33550 | 33550 | 33600 | 33550 | 864 |
| 250 | 20230629 | 151000 | 4773599300 | 33550 | 33650 | 33650 | 33550 | 5216 |
| 251 | 20230629 | 150900 | 4598454000 | 33650 | 33600 | 33700 | 33600 | 732 |
| 252 | 20230629 | 150800 | 4573822700 | 33650 | 33700 | 33700 | 33600 | 1158 |
| 253 | 20230629 | 150700 | 4534868150 | 33650 | 33650 | 33700 | 33650 | 339 |
| 254 | 20230629 | 150600 | 4523460750 | 33650 | 33700 | 33700 | 33650 | 25 |
| 255 | 20230629 | 150500 | 4522619450 | 33650 | 33700 | 33700 | 33650 | 342 |
| 256 | 20230629 | 150400 | 4511096700 | 33700 | 33750 | 33750 | 33650 | 271 |
| 257 | 20230629 | 150300 | 4501964150 | 33750 | 33650 | 33750 | 33650 | 888 |
| 258 | 20230629 | 150200 | 4472033600 | 33700 | 33750 | 33750 | 33650 | 1370 |
| 259 | 20230629 | 150100 | 4425863900 | 33700 | 33700 | 33700 | 33700 | 115 |
| 260 | 20230629 | 150000 | 4421988400 | 33750 | 33750 | 33750 | 33700 | 16 |
| 261 | 20230629 | 145900 | 4421448900 | 33750 | 33700 | 33750 | 33700 | 70 |
| 262 | 20230629 | 145800 | 4419088350 | 33700 | 33700 | 33750 | 33700 | 257 |
| 263 | 20230629 | 145700 | 4410426900 | 33700 | 33700 | 33750 | 33700 | 542 |
| 264 | 20230629 | 145600 | 4392161400 | 33700 | 33750 | 33750 | 33700 | 140 |
| 265 | 20230629 | 145500 | 4387443300 | 33700 | 33700 | 33750 | 33700 | 116 |
| 266 | 20230629 | 145400 | 4383533950 | 33750 | 33700 | 33750 | 33700 | 21 |
| 267 | 20230629 | 145300 | 4382826200 | 33700 | 33750 | 33750 | 33650 | 621 |
| 268 | 20230629 | 145200 | 4361897050 | 33750 | 33600 | 33750 | 33600 | 5441 |
| 269 | 20230629 | 145100 | 4178714250 | 33650 | 33700 | 33750 | 33650 | 3450 |
| 270 | 20230629 | 145000 | 4062580750 | 33750 | 33650 | 33750 | 33650 | 944 |
| 271 | 20230629 | 144900 | 4030796950 | 33750 | 33750 | 33750 | 33650 | 161 |
| 272 | 20230629 | 144800 | 4025371150 | 33650 | 33650 | 33700 | 33600 | 2227 |
| 273 | 20230629 | 144700 | 3950429550 | 33600 | 33700 | 33700 | 33600 | 1269 |
| 274 | 20230629 | 144600 | 3907771450 | 33700 | 33750 | 33750 | 33700 | 2909 |
| 275 | 20230629 | 144500 | 3809677350 | 33750 | 33750 | 33800 | 33750 | 104 |
| 276 | 20230629 | 144400 | 3806167300 | 33800 | 33800 | 33800 | 33750 | 45 |
| 277 | 20230629 | 144300 | 3804648150 | 33800 | 33800 | 33850 | 33750 | 1561 |
| 278 | 20230629 | 144200 | 3751889450 | 33800 | 33850 | 33850 | 33800 | 1269 |
| 279 | 20230629 | 144100 | 3708996300 | 33850 | 33900 | 33900 | 33850 | 474 |
| 280 | 20230629 | 144000 | 3692950900 | 33900 | 33850 | 33900 | 33800 | 417 |
| 281 | 20230629 | 143900 | 3678836300 | 33900 | 33850 | 33900 | 33850 | 391 |
| 282 | 20230629 | 143800 | 3665600900 | 33850 | 33850 | 33900 | 33850 | 239 |
| 283 | 20230629 | 143700 | 3657508100 | 33850 | 33850 | 33850 | 33850 | 162 |
| 284 | 20230629 | 143600 | 3652024400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 285 | 20230629 | 143500 | 3652024400 | 33900 | 33900 | 33900 | 33900 | 661 |
| 286 | 20230629 | 143400 | 3629616500 | 33900 | 33900 | 33900 | 33900 | 18 |
| 287 | 20230629 | 143300 | 3629006300 | 33900 | 33900 | 33900 | 33900 | 50 |
| 288 | 20230629 | 143200 | 3627311300 | 33950 | 33950 | 33950 | 33950 | 31 |
| 289 | 20230629 | 143100 | 3626258850 | 33900 | 33900 | 33950 | 33900 | 248 |
| 290 | 20230629 | 143000 | 3617851200 | 33900 | 33900 | 33900 | 33900 | 40 |
| 291 | 20230629 | 142900 | 3616495200 | 33900 | 33950 | 33950 | 33900 | 300 |
| 292 | 20230629 | 142800 | 3606320800 | 33950 | 33850 | 33950 | 33850 | 1527 |
| 293 | 20230629 | 142700 | 3554508950 | 33850 | 33850 | 33850 | 33850 | 335 |
| 294 | 20230629 | 142600 | 3543169200 | 33850 | 33850 | 33850 | 33850 | 214 |
| 295 | 20230629 | 142500 | 3535925300 | 33850 | 33850 | 33850 | 33850 | 77 |
| 296 | 20230629 | 142400 | 3533318850 | 33850 | 33850 | 33850 | 33850 | 920 |
| 297 | 20230629 | 142300 | 3502176850 | 33850 | 33850 | 33850 | 33850 | 68 |
| 298 | 20230629 | 142200 | 3499875050 | 33800 | 33850 | 33850 | 33800 | 449 |
| 299 | 20230629 | 142100 | 3484678150 | 33850 | 33850 | 33850 | 33800 | 78 |
| 300 | 20230629 | 142000 | 3482038350 | 33850 | 33850 | 33850 | 33850 | 53 |
| 301 | 20230629 | 141900 | 3480244300 | 33850 | 33850 | 33850 | 33850 | 376 |
| 302 | 20230629 | 141800 | 3467516700 | 33850 | 33800 | 33850 | 33800 | 315 |
| 303 | 20230629 | 141700 | 3456854400 | 33800 | 33850 | 33850 | 33800 | 973 |
| 304 | 20230629 | 141600 | 3423960950 | 33850 | 33850 | 33900 | 33850 | 598 |
| 305 | 20230629 | 141500 | 3403718400 | 33850 | 33850 | 33850 | 33850 | 50 |
| 306 | 20230629 | 141400 | 3402025900 | 33900 | 33900 | 33900 | 33850 | 503 |
| 307 | 20230629 | 141300 | 3384999200 | 33900 | 33900 | 33900 | 33850 | 352 |
| 308 | 20230629 | 141200 | 3373078450 | 33900 | 33900 | 33900 | 33900 | 279 |
| 309 | 20230629 | 141100 | 3363620350 | 33900 | 33900 | 33900 | 33900 | 264 |
| 310 | 20230629 | 141000 | 3354670750 | 33900 | 33900 | 33900 | 33850 | 18 |
| 311 | 20230629 | 140900 | 3354060750 | 33850 | 33900 | 33900 | 33850 | 33 |
| 312 | 20230629 | 140800 | 3352943550 | 33900 | 33900 | 33900 | 33900 | 10 |
| 313 | 20230629 | 140700 | 3352604550 | 33900 | 33900 | 33900 | 33900 | 21 |
| 314 | 20230629 | 140600 | 3351892650 | 33900 | 33900 | 33900 | 33900 | 5 |
| 315 | 20230629 | 140500 | 3351723150 | 33850 | 33850 | 33850 | 33850 | 200 |
| 316 | 20230629 | 140400 | 3344953150 | 33850 | 33850 | 33850 | 33850 | 88 |
| 317 | 20230629 | 140300 | 3341974350 | 33850 | 33900 | 33900 | 33850 | 136 |
| 318 | 20230629 | 140200 | 3337369000 | 33900 | 33900 | 33900 | 33900 | 50 |
| 319 | 20230629 | 140100 | 3335674000 | 33900 | 33900 | 33900 | 33900 | 54 |
| 320 | 20230629 | 140000 | 3333843400 | 33900 | 33950 | 33950 | 33900 | 1789 |
| 321 | 20230629 | 135900 | 3273196200 | 33900 | 33900 | 33900 | 33900 | 522 |
| 322 | 20230629 | 135800 | 3255500400 | 33900 | 33900 | 33900 | 33900 | 515 |
| 323 | 20230629 | 135700 | 3238041900 | 33950 | 33950 | 33950 | 33950 | 89 |
| 324 | 20230629 | 135600 | 3235020350 | 33950 | 33950 | 33950 | 33950 | 108 |
| 325 | 20230629 | 135500 | 3231353750 | 33950 | 33950 | 33950 | 33950 | 143 |
| 326 | 20230629 | 135400 | 3226498900 | 33950 | 33950 | 33950 | 33950 | 2 |
| 327 | 20230629 | 135300 | 3226431000 | 33950 | 33950 | 33950 | 33950 | 348 |
| 328 | 20230629 | 135200 | 3214616400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 329 | 20230629 | 135100 | 3214616400 | 33950 | 33950 | 33950 | 33950 | 23 |
| 330 | 20230629 | 135000 | 3213835550 | 33950 | 33950 | 33950 | 33950 | 10 |
| 331 | 20230629 | 134900 | 3213496050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 332 | 20230629 | 134800 | 3213496050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 333 | 20230629 | 134700 | 3213496050 | 34000 | 34000 | 34000 | 33950 | 70 |
| 334 | 20230629 | 134600 | 3211119450 | 33950 | 33950 | 34000 | 33950 | 213 |
| 335 | 20230629 | 134500 | 3203887550 | 33950 | 33950 | 33950 | 33950 | 50 |
| 336 | 20230629 | 134400 | 3202190050 | 33950 | 33950 | 33950 | 33950 | 6 |
| 337 | 20230629 | 134300 | 3201986350 | 33950 | 33950 | 33950 | 33950 | 349 |
| 338 | 20230629 | 134200 | 3190137800 | 33950 | 33950 | 33950 | 33950 | 78 |
| 339 | 20230629 | 134100 | 3187489700 | 33950 | 33900 | 33950 | 33900 | 548 |
| 340 | 20230629 | 134000 | 3168901400 | 33950 | 33950 | 33950 | 33950 | 55 |
| 341 | 20230629 | 133900 | 3167034150 | 33950 | 33950 | 33950 | 33900 | 36 |
| 342 | 20230629 | 133800 | 3165812950 | 33950 | 33950 | 33950 | 33900 | 17 |
| 343 | 20230629 | 133700 | 3165235900 | 33950 | 33900 | 33950 | 33900 | 76 |
| 344 | 20230629 | 133600 | 3162659150 | 33950 | 33950 | 33950 | 33950 | 43 |
| 345 | 20230629 | 133500 | 3161199300 | 33950 | 33900 | 34000 | 33900 | 392 |
| 346 | 20230629 | 133400 | 3147898600 | 33950 | 33950 | 33950 | 33900 | 1581 |
| 347 | 20230629 | 133300 | 3094257300 | 33950 | 33950 | 34000 | 33950 | 56 |
| 348 | 20230629 | 133200 | 3092355950 | 33950 | 34000 | 34000 | 33950 | 248 |
| 349 | 20230629 | 133100 | 3083930700 | 34000 | 33950 | 34000 | 33950 | 82 |
| 350 | 20230629 | 133000 | 3081143450 | 33950 | 34000 | 34000 | 33950 | 113 |
| 351 | 20230629 | 132900 | 3077306450 | 33950 | 34000 | 34000 | 33950 | 20 |
| 352 | 20230629 | 132800 | 3076627300 | 33950 | 33950 | 34000 | 33950 | 105 |
| 353 | 20230629 | 132700 | 3073062400 | 33950 | 34000 | 34050 | 33950 | 1057 |
| 354 | 20230629 | 132600 | 3037161700 | 34000 | 34050 | 34050 | 34000 | 374 |
| 355 | 20230629 | 132500 | 3024439700 | 34000 | 34050 | 34050 | 34000 | 15 |
| 356 | 20230629 | 132400 | 3023929650 | 34000 | 34000 | 34050 | 34000 | 30 |
| 357 | 20230629 | 132300 | 3022909500 | 34000 | 34000 | 34050 | 34000 | 57 |
| 358 | 20230629 | 132200 | 3020971300 | 34050 | 33950 | 34050 | 33950 | 22 |
| 359 | 20230629 | 132100 | 3020224200 | 33950 | 34050 | 34050 | 33950 | 24 |
| 360 | 20230629 | 132000 | 3019409000 | 34050 | 34000 | 34050 | 34000 | 50 |
| 361 | 20230629 | 131900 | 3017707250 | 34000 | 34000 | 34000 | 34000 | 182 |
| 362 | 20230629 | 131800 | 3011519250 | 34000 | 34000 | 34050 | 34000 | 21 |
| 363 | 20230629 | 131700 | 3010805100 | 34000 | 34000 | 34000 | 34000 | 48 |
| 364 | 20230629 | 131600 | 3009173100 | 34000 | 34000 | 34050 | 34000 | 165 |
| 365 | 20230629 | 131500 | 3003562450 | 34050 | 34000 | 34050 | 34000 | 243 |
| 366 | 20230629 | 131400 | 2995300350 | 34000 | 34000 | 34000 | 34000 | 18 |
| 367 | 20230629 | 131300 | 2994688350 | 34000 | 34050 | 34050 | 34000 | 1055 |
| 368 | 20230629 | 131200 | 2958818250 | 34050 | 34050 | 34050 | 34050 | 81 |
| 369 | 20230629 | 131100 | 2956060200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 370 | 20230629 | 131000 | 2956060200 | 34050 | 34050 | 34050 | 34050 | 59 |
| 371 | 20230629 | 130900 | 2954051250 | 34050 | 34100 | 34100 | 34050 | 74 |
| 372 | 20230629 | 130800 | 2951531000 | 34100 | 34050 | 34100 | 34050 | 129 |
| 373 | 20230629 | 130700 | 2947138450 | 34050 | 34050 | 34050 | 34000 | 208 |
| 374 | 20230629 | 130600 | 2940066350 | 34050 | 34050 | 34050 | 34000 | 172 |
| 375 | 20230629 | 130500 | 2934211350 | 34000 | 34000 | 34000 | 34000 | 8 |
| 376 | 20230629 | 130400 | 2933939350 | 34050 | 34050 | 34050 | 34050 | 10 |
| 377 | 20230629 | 130300 | 2933598850 | 34050 | 34050 | 34050 | 34050 | 1 |
| 378 | 20230629 | 130200 | 2933564800 | 34000 | 34000 | 34000 | 34000 | 500 |
| 379 | 20230629 | 130100 | 2916564800 | 34050 | 34050 | 34050 | 34000 | 87 |
| 380 | 20230629 | 130000 | 2913603450 | 34050 | 34050 | 34050 | 34050 | 186 |
| 381 | 20230629 | 125900 | 2907270150 | 34050 | 34050 | 34050 | 34050 | 74 |
| 382 | 20230629 | 125800 | 2904750450 | 34050 | 34050 | 34050 | 34050 | 22 |
| 383 | 20230629 | 125700 | 2904001350 | 34050 | 34050 | 34050 | 34000 | 113 |
| 384 | 20230629 | 125600 | 2900153750 | 34050 | 34050 | 34050 | 34050 | 129 |
| 385 | 20230629 | 125500 | 2895761300 | 34050 | 34050 | 34050 | 34050 | 6 |
| 386 | 20230629 | 125400 | 2895557000 | 34000 | 34000 | 34000 | 34000 | 236 |
| 387 | 20230629 | 125300 | 2887533000 | 34000 | 34000 | 34000 | 34000 | 207 |
| 388 | 20230629 | 125200 | 2880495000 | 34000 | 34000 | 34000 | 33950 | 72 |
| 389 | 20230629 | 125100 | 2878048000 | 34000 | 33950 | 34000 | 33950 | 214 |
| 390 | 20230629 | 125000 | 2870777650 | 33950 | 33950 | 33950 | 33950 | 103 |
| 391 | 20230629 | 124900 | 2867280800 | 33950 | 33950 | 33950 | 33900 | 502 |
| 392 | 20230629 | 124800 | 2850239000 | 33950 | 34000 | 34000 | 33950 | 56 |
| 393 | 20230629 | 124700 | 2848337500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 394 | 20230629 | 124600 | 2848337500 | 34000 | 34000 | 34000 | 34000 | 20 |
| 395 | 20230629 | 124500 | 2847657500 | 34000 | 33950 | 34000 | 33950 | 284 |
| 396 | 20230629 | 124400 | 2838015350 | 33950 | 34000 | 34000 | 33950 | 22 |
| 397 | 20230629 | 124300 | 2837267450 | 34000 | 33950 | 34000 | 33950 | 81 |
| 398 | 20230629 | 124200 | 2834517150 | 33950 | 33950 | 33950 | 33950 | 117 |
| 399 | 20230629 | 124100 | 2830545000 | 34000 | 34000 | 34000 | 34000 | 164 |
| 400 | 20230629 | 124000 | 2824969000 | 34000 | 33950 | 34000 | 33950 | 16 |
| 401 | 20230629 | 123900 | 2824425650 | 33950 | 33950 | 34050 | 33900 | 2126 |
| 402 | 20230629 | 123800 | 2752276400 | 34050 | 34050 | 34050 | 34050 | 7 |
| 403 | 20230629 | 123700 | 2752038050 | 34000 | 34000 | 34000 | 34000 | 598 |
| 404 | 20230629 | 123600 | 2731706050 | 34050 | 34050 | 34050 | 34050 | 17 |
| 405 | 20230629 | 123500 | 2731127200 | 34050 | 34000 | 34050 | 34000 | 112 |
| 406 | 20230629 | 123400 | 2727319150 | 34050 | 34000 | 34050 | 34000 | 147 |
| 407 | 20230629 | 123300 | 2722315800 | 34050 | 34050 | 34050 | 34050 | 221 |
| 408 | 20230629 | 123200 | 2714790750 | 34050 | 34050 | 34050 | 34050 | 85 |
| 409 | 20230629 | 123100 | 2711896500 | 34100 | 34050 | 34100 | 34050 | 13 |
| 410 | 20230629 | 123000 | 2711453500 | 34050 | 34050 | 34050 | 34050 | 228 |
| 411 | 20230629 | 122900 | 2703690100 | 34050 | 34050 | 34050 | 34050 | 13 |
| 412 | 20230629 | 122800 | 2703247450 | 34050 | 34050 | 34050 | 34050 | 130 |
| 413 | 20230629 | 122700 | 2698820950 | 34050 | 34050 | 34050 | 34050 | 21 |
| 414 | 20230629 | 122600 | 2698105900 | 34050 | 34050 | 34050 | 34050 | 13 |
| 415 | 20230629 | 122500 | 2697663250 | 34050 | 34000 | 34050 | 34000 | 137 |
| 416 | 20230629 | 122400 | 2693003400 | 34050 | 34050 | 34050 | 34050 | 7 |
| 417 | 20230629 | 122300 | 2692765050 | 34050 | 34000 | 34050 | 34000 | 177 |
| 418 | 20230629 | 122200 | 2686746700 | 34050 | 34000 | 34050 | 34000 | 66 |
| 419 | 20230629 | 122100 | 2684502350 | 34050 | 34000 | 34050 | 34000 | 153 |
| 420 | 20230629 | 122000 | 2679300100 | 34050 | 34050 | 34050 | 34050 | 107 |
| 421 | 20230629 | 121900 | 2675656750 | 34050 | 34000 | 34050 | 34000 | 22 |
| 422 | 20230629 | 121800 | 2674908000 | 34000 | 34000 | 34000 | 34000 | 42 |
| 423 | 20230629 | 121700 | 2673480000 | 34050 | 34000 | 34050 | 34000 | 83 |
| 424 | 20230629 | 121600 | 2670657650 | 34050 | 34050 | 34050 | 34050 | 10 |
| 425 | 20230629 | 121500 | 2670317150 | 34000 | 34050 | 34050 | 34000 | 50 |
| 426 | 20230629 | 121400 | 2668615900 | 34050 | 34050 | 34100 | 34050 | 151 |
| 427 | 20230629 | 121300 | 2663474250 | 34000 | 34050 | 34050 | 34000 | 38 |
| 428 | 20230629 | 121200 | 2662181950 | 34000 | 34050 | 34050 | 34000 | 95 |
| 429 | 20230629 | 121100 | 2658949700 | 34000 | 34000 | 34000 | 34000 | 81 |
| 430 | 20230629 | 121000 | 2656195700 | 34000 | 34000 | 34000 | 34000 | 104 |
| 431 | 20230629 | 120900 | 2652659700 | 34000 | 34050 | 34050 | 34000 | 523 |
| 432 | 20230629 | 120800 | 2634876300 | 34050 | 34050 | 34050 | 34050 | 20 |
| 433 | 20230629 | 120700 | 2634195300 | 34050 | 34050 | 34100 | 34050 | 14 |
| 434 | 20230629 | 120600 | 2633718550 | 34050 | 34050 | 34050 | 34050 | 72 |
| 435 | 20230629 | 120500 | 2631266950 | 34050 | 34050 | 34050 | 34050 | 30 |
| 436 | 20230629 | 120400 | 2630245450 | 34050 | 34000 | 34050 | 34000 | 115 |
| 437 | 20230629 | 120300 | 2626329950 | 34050 | 34000 | 34100 | 33950 | 885 |
| 438 | 20230629 | 120200 | 2596244000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 439 | 20230629 | 120100 | 2596244000 | 34100 | 34100 | 34100 | 34000 | 122 |
| 440 | 20230629 | 120000 | 2592093300 | 34100 | 34050 | 34100 | 34050 | 1064 |
| 441 | 20230629 | 115900 | 2555863550 | 34100 | 34100 | 34100 | 34100 | 52 |
| 442 | 20230629 | 115800 | 2554090350 | 34100 | 34100 | 34100 | 34100 | 60 |
| 443 | 20230629 | 115700 | 2552044350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 444 | 20230629 | 115600 | 2552044350 | 34100 | 34100 | 34100 | 34100 | 7 |
| 445 | 20230629 | 115500 | 2551805650 | 34100 | 34100 | 34100 | 34100 | 355 |
| 446 | 20230629 | 115400 | 2539700150 | 34100 | 34150 | 34150 | 34100 | 76 |
| 447 | 20230629 | 115300 | 2537105250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 448 | 20230629 | 115200 | 2537105250 | 34150 | 34150 | 34150 | 34150 | 207 |
| 449 | 20230629 | 115100 | 2530036200 | 34150 | 34150 | 34150 | 34150 | 103 |
| 450 | 20230629 | 115000 | 2526518750 | 34150 | 34150 | 34150 | 34150 | 4 |
| 451 | 20230629 | 114900 | 2526382150 | 34150 | 34150 | 34150 | 34100 | 18 |
| 452 | 20230629 | 114800 | 2525767700 | 34200 | 34100 | 34200 | 34100 | 523 |
| 453 | 20230629 | 114700 | 2507908050 | 34150 | 34100 | 34150 | 34100 | 68 |
| 454 | 20230629 | 114600 | 2505588900 | 34100 | 34100 | 34100 | 34100 | 37 |
| 455 | 20230629 | 114500 | 2504327200 | 34100 | 34100 | 34100 | 34100 | 162 |
| 456 | 20230629 | 114400 | 2498803000 | 34100 | 34100 | 34100 | 34100 | 259 |
| 457 | 20230629 | 114300 | 2489971100 | 34100 | 34050 | 34100 | 34050 | 343 |
| 458 | 20230629 | 114200 | 2478289750 | 34050 | 34050 | 34050 | 34000 | 97 |
| 459 | 20230629 | 114100 | 2474987100 | 34050 | 34000 | 34050 | 34000 | 494 |
| 460 | 20230629 | 114000 | 2458190850 | 34000 | 33950 | 34000 | 33950 | 63 |
| 461 | 20230629 | 113900 | 2456051550 | 33950 | 33950 | 33950 | 33950 | 25 |
| 462 | 20230629 | 113800 | 2455202800 | 33950 | 34000 | 34000 | 33950 | 322 |
| 463 | 20230629 | 113700 | 2444269600 | 34000 | 33950 | 34000 | 33950 | 599 |
| 464 | 20230629 | 113600 | 2423904300 | 34000 | 34000 | 34000 | 34000 | 0 |
| 465 | 20230629 | 113500 | 2423904300 | 34000 | 34000 | 34000 | 33950 | 161 |
| 466 | 20230629 | 113400 | 2418437150 | 34000 | 34000 | 34000 | 34000 | 41 |
| 467 | 20230629 | 113300 | 2417043150 | 34050 | 34050 | 34050 | 34050 | 7 |
| 468 | 20230629 | 113200 | 2416804800 | 33950 | 33950 | 34000 | 33950 | 2542 |
| 469 | 20230629 | 113100 | 2330492550 | 33950 | 33950 | 33950 | 33950 | 1499 |
| 470 | 20230629 | 113000 | 2279601500 | 33950 | 33900 | 33950 | 33900 | 37 |
| 471 | 20230629 | 112900 | 2278346650 | 33900 | 33900 | 33950 | 33900 | 279 |
| 472 | 20230629 | 112800 | 2268888500 | 33950 | 33950 | 33950 | 33900 | 1379 |
| 473 | 20230629 | 112700 | 2222097050 | 33950 | 34000 | 34000 | 33950 | 66 |
| 474 | 20230629 | 112600 | 2219853350 | 34000 | 34000 | 34000 | 34000 | 39 |
| 475 | 20230629 | 112500 | 2218527350 | 33950 | 33950 | 33950 | 33950 | 84 |
| 476 | 20230629 | 112400 | 2215675550 | 34000 | 34000 | 34000 | 34000 | 40 |
| 477 | 20230629 | 112300 | 2214315550 | 33950 | 34000 | 34000 | 33900 | 1146 |
| 478 | 20230629 | 112200 | 2175395700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 479 | 20230629 | 112100 | 2175395700 | 34050 | 34050 | 34050 | 34050 | 17 |
| 480 | 20230629 | 112000 | 2174816850 | 34050 | 34050 | 34050 | 34050 | 1 |
| 481 | 20230629 | 111900 | 2174782800 | 34050 | 34050 | 34050 | 34050 | 94 |
| 482 | 20230629 | 111800 | 2171582100 | 34000 | 34000 | 34000 | 34000 | 26 |
| 483 | 20230629 | 111700 | 2170698100 | 34000 | 34000 | 34000 | 34000 | 49 |
| 484 | 20230629 | 111600 | 2169032100 | 34000 | 34000 | 34000 | 34000 | 22 |
| 485 | 20230629 | 111500 | 2168284100 | 34000 | 34000 | 34000 | 34000 | 15 |
| 486 | 20230629 | 111400 | 2167774100 | 34000 | 33950 | 34000 | 33900 | 329 |
| 487 | 20230629 | 111300 | 2156616750 | 33950 | 33900 | 34000 | 33900 | 390 |
| 488 | 20230629 | 111200 | 2143375100 | 33900 | 33900 | 33950 | 33900 | 464 |
| 489 | 20230629 | 111100 | 2127642350 | 33900 | 33950 | 33950 | 33900 | 696 |
| 490 | 20230629 | 111000 | 2104045700 | 33950 | 34000 | 34000 | 33900 | 1015 |
| 491 | 20230629 | 110900 | 2069617650 | 33950 | 34000 | 34050 | 33900 | 2304 |
| 492 | 20230629 | 110800 | 1991415850 | 34000 | 34000 | 34050 | 33950 | 3664 |
| 493 | 20230629 | 110700 | 1866868900 | 34050 | 34100 | 34100 | 34050 | 1993 |
| 494 | 20230629 | 110600 | 1798996900 | 34100 | 34150 | 34150 | 34050 | 1245 |
| 495 | 20230629 | 110500 | 1756562400 | 34150 | 34100 | 34150 | 34100 | 693 |
| 496 | 20230629 | 110400 | 1732930200 | 34100 | 34150 | 34200 | 34100 | 1183 |
| 497 | 20230629 | 110300 | 1692532150 | 34200 | 34250 | 34250 | 34200 | 295 |
| 498 | 20230629 | 110200 | 1682442850 | 34150 | 34250 | 34250 | 34150 | 737 |
| 499 | 20230629 | 110100 | 1657234000 | 34300 | 34300 | 34300 | 34300 | 1 |
| 500 | 20230629 | 110000 | 1657199700 | 34300 | 34300 | 34300 | 34250 | 20 |
| 501 | 20230629 | 105900 | 1656513750 | 34300 | 34350 | 34350 | 34300 | 14 |
| 502 | 20230629 | 105800 | 1656032950 | 34300 | 34300 | 34350 | 34250 | 13 |
| 503 | 20230629 | 105700 | 1655586750 | 34350 | 34300 | 34350 | 34250 | 252 |
| 504 | 20230629 | 105600 | 1646947200 | 34200 | 34200 | 34200 | 34200 | 1167 |
| 505 | 20230629 | 105500 | 1607035800 | 34200 | 34150 | 34200 | 34150 | 104 |
| 506 | 20230629 | 105400 | 1603484050 | 34200 | 34200 | 34200 | 34200 | 9 |
| 507 | 20230629 | 105300 | 1603176250 | 34200 | 34250 | 34250 | 34200 | 538 |
| 508 | 20230629 | 105200 | 1584776500 | 34200 | 34300 | 34300 | 34200 | 70 |
| 509 | 20230629 | 105100 | 1582379000 | 34300 | 34300 | 34300 | 34300 | 11 |
| 510 | 20230629 | 105000 | 1582001700 | 34250 | 34250 | 34300 | 34200 | 165 |
| 511 | 20230629 | 104900 | 1576352250 | 34200 | 34250 | 34250 | 34200 | 123 |
| 512 | 20230629 | 104800 | 1572139650 | 34250 | 34250 | 34250 | 34250 | 77 |
| 513 | 20230629 | 104700 | 1569502400 | 34250 | 34250 | 34250 | 34250 | 130 |
| 514 | 20230629 | 104600 | 1565049900 | 34250 | 34250 | 34250 | 34250 | 7 |
| 515 | 20230629 | 104500 | 1564810150 | 34250 | 34250 | 34250 | 34250 | 179 |
| 516 | 20230629 | 104400 | 1558679400 | 34250 | 34150 | 34250 | 34150 | 1360 |
| 517 | 20230629 | 104300 | 1512170500 | 34200 | 34150 | 34200 | 34150 | 110 |
| 518 | 20230629 | 104200 | 1508409000 | 34200 | 34100 | 34200 | 34100 | 578 |
| 519 | 20230629 | 104100 | 1488688600 | 34100 | 34100 | 34150 | 34100 | 226 |
| 520 | 20230629 | 104000 | 1480981800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 521 | 20230629 | 103900 | 1480981800 | 34150 | 34150 | 34150 | 34100 | 368 |
| 522 | 20230629 | 103800 | 1468418700 | 34150 | 34150 | 34150 | 34150 | 100 |
| 523 | 20230629 | 103700 | 1465003700 | 34150 | 34100 | 34150 | 34100 | 36 |
| 524 | 20230629 | 103600 | 1463774550 | 34100 | 34100 | 34100 | 34100 | 151 |
| 525 | 20230629 | 103500 | 1458625450 | 34050 | 34150 | 34150 | 34050 | 535 |
| 526 | 20230629 | 103400 | 1440384000 | 34150 | 34150 | 34150 | 34150 | 220 |
| 527 | 20230629 | 103300 | 1432871000 | 34100 | 34150 | 34150 | 34100 | 317 |
| 528 | 20230629 | 103200 | 1422061200 | 34150 | 34100 | 34150 | 34100 | 370 |
| 529 | 20230629 | 103100 | 1409442650 | 34100 | 34100 | 34100 | 34100 | 61 |
| 530 | 20230629 | 103000 | 1407362550 | 34100 | 34150 | 34150 | 34100 | 141 |
| 531 | 20230629 | 102900 | 1402548400 | 34150 | 34150 | 34150 | 34100 | 197 |
| 532 | 20230629 | 102800 | 1395823350 | 34100 | 34150 | 34150 | 34100 | 130 |
| 533 | 20230629 | 102700 | 1391389850 | 34150 | 34100 | 34150 | 34100 | 485 |
| 534 | 20230629 | 102600 | 1374851250 | 34100 | 34100 | 34150 | 34100 | 128 |
| 535 | 20230629 | 102500 | 1370485950 | 34150 | 34150 | 34150 | 34100 | 286 |
| 536 | 20230629 | 102400 | 1360725200 | 34150 | 34150 | 34150 | 34150 | 431 |
| 537 | 20230629 | 102300 | 1346006550 | 34150 | 34150 | 34200 | 34150 | 367 |
| 538 | 20230629 | 102200 | 1333472900 | 34200 | 34150 | 34200 | 34150 | 165 |
| 539 | 20230629 | 102100 | 1327836400 | 34150 | 34200 | 34200 | 34150 | 88 |
| 540 | 20230629 | 102000 | 1324830900 | 34150 | 34150 | 34200 | 34150 | 461 |
| 541 | 20230629 | 101900 | 1309086550 | 34200 | 34250 | 34250 | 34200 | 1173 |
| 542 | 20230629 | 101800 | 1268968550 | 34250 | 34250 | 34250 | 34200 | 125 |
| 543 | 20230629 | 101700 | 1264692400 | 34250 | 34250 | 34250 | 34200 | 48 |
| 544 | 20230629 | 101600 | 1263049300 | 34250 | 34250 | 34250 | 34250 | 175 |
| 545 | 20230629 | 101500 | 1257055550 | 34250 | 34250 | 34250 | 34250 | 125 |
| 546 | 20230629 | 101400 | 1252774300 | 34250 | 34250 | 34300 | 34250 | 638 |
| 547 | 20230629 | 101300 | 1230921450 | 34250 | 34300 | 34300 | 34250 | 50 |
| 548 | 20230629 | 101200 | 1229207700 | 34300 | 34300 | 34300 | 34250 | 156 |
| 549 | 20230629 | 101100 | 1223861650 | 34250 | 34250 | 34250 | 34250 | 173 |
| 550 | 20230629 | 101000 | 1217936400 | 34250 | 34250 | 34300 | 34250 | 173 |
| 551 | 20230629 | 100900 | 1212010850 | 34250 | 34300 | 34300 | 34250 | 184 |
| 552 | 20230629 | 100800 | 1205707500 | 34250 | 34300 | 34350 | 34250 | 162 |
| 553 | 20230629 | 100700 | 1200150550 | 34300 | 34300 | 34300 | 34300 | 286 |
| 554 | 20230629 | 100600 | 1190340750 | 34300 | 34300 | 34350 | 34300 | 663 |
| 555 | 20230629 | 100500 | 1167599800 | 34300 | 34300 | 34300 | 34250 | 198 |
| 556 | 20230629 | 100400 | 1160811800 | 34300 | 34300 | 34350 | 34300 | 207 |
| 557 | 20230629 | 100300 | 1153711600 | 34300 | 34300 | 34300 | 34300 | 50 |
| 558 | 20230629 | 100200 | 1151996600 | 34300 | 34400 | 34450 | 34300 | 457 |
| 559 | 20230629 | 100100 | 1136310100 | 34400 | 34400 | 34550 | 34400 | 373 |
| 560 | 20230629 | 100000 | 1123478150 | 34550 | 34550 | 34550 | 34400 | 35 |
| 561 | 20230629 | 095900 | 1122269050 | 34450 | 34550 | 34550 | 34450 | 675 |
| 562 | 20230629 | 095800 | 1098985050 | 34600 | 34600 | 34600 | 34500 | 17 |
| 563 | 20230629 | 095700 | 1098397250 | 34500 | 34550 | 34550 | 34500 | 408 |
| 564 | 20230629 | 095600 | 1084307700 | 34550 | 34600 | 34600 | 34550 | 169 |
| 565 | 20230629 | 095500 | 1078468700 | 34550 | 34500 | 34550 | 34500 | 374 |
| 566 | 20230629 | 095400 | 1065552550 | 34500 | 34450 | 34600 | 34450 | 9 |
| 567 | 20230629 | 095300 | 1065242050 | 34450 | 34500 | 34550 | 34450 | 1316 |
| 568 | 20230629 | 095200 | 1019873450 | 34500 | 34500 | 34550 | 34450 | 662 |
| 569 | 20230629 | 095100 | 997034500 | 34500 | 34550 | 34600 | 34500 | 934 |
| 570 | 20230629 | 095000 | 964796600 | 34550 | 34600 | 34600 | 34550 | 104 |
| 571 | 20230629 | 094900 | 961198550 | 34550 | 34600 | 34600 | 34550 | 501 |
| 572 | 20230629 | 094800 | 943869700 | 34550 | 34600 | 34600 | 34550 | 360 |
| 573 | 20230629 | 094700 | 931414100 | 34600 | 34650 | 34700 | 34600 | 714 |
| 574 | 20230629 | 094600 | 906692800 | 34700 | 34700 | 34800 | 34650 | 2165 |
| 575 | 20230629 | 094500 | 831510300 | 34700 | 34750 | 34850 | 34650 | 1743 |
| 576 | 20230629 | 094400 | 770843900 | 34750 | 34600 | 34850 | 34600 | 1728 |
| 577 | 20230629 | 094300 | 710785850 | 34650 | 34500 | 34650 | 34500 | 1721 |
| 578 | 20230629 | 094200 | 651303900 | 34500 | 34400 | 34500 | 34350 | 687 |
| 579 | 20230629 | 094100 | 627639550 | 34400 | 34400 | 34450 | 34400 | 304 |
| 580 | 20230629 | 094000 | 617181650 | 34400 | 34450 | 34450 | 34400 | 111 |
| 581 | 20230629 | 093900 | 613361350 | 34450 | 34450 | 34450 | 34450 | 221 |
| 582 | 20230629 | 093800 | 605747900 | 34450 | 34450 | 34450 | 34450 | 290 |
| 583 | 20230629 | 093700 | 595757400 | 34450 | 34450 | 34450 | 34400 | 222 |
| 584 | 20230629 | 093600 | 588109550 | 34450 | 34400 | 34450 | 34400 | 268 |
| 585 | 20230629 | 093500 | 578889500 | 34400 | 34400 | 34450 | 34400 | 1377 |
| 586 | 20230629 | 093400 | 531519700 | 34450 | 34450 | 34450 | 34400 | 278 |
| 587 | 20230629 | 093300 | 521943600 | 34450 | 34450 | 34450 | 34400 | 60 |
| 588 | 20230629 | 093200 | 519878650 | 34450 | 34550 | 34550 | 34450 | 32 |
| 589 | 20230629 | 093100 | 518776150 | 34400 | 34350 | 34600 | 34300 | 1139 |
| 590 | 20230629 | 093000 | 479551500 | 34300 | 34350 | 34400 | 34300 | 905 |
| 591 | 20230629 | 092900 | 448482750 | 34350 | 34350 | 34400 | 34350 | 141 |
| 592 | 20230629 | 092800 | 443633700 | 34350 | 34400 | 34450 | 34350 | 184 |
| 593 | 20230629 | 092700 | 437305650 | 34350 | 34250 | 34400 | 34250 | 136 |
| 594 | 20230629 | 092600 | 432632900 | 34400 | 34300 | 34400 | 34300 | 678 |
| 595 | 20230629 | 092500 | 409313200 | 34350 | 34250 | 34350 | 34250 | 206 |
| 596 | 20230629 | 092400 | 402249400 | 34250 | 34300 | 34300 | 34200 | 1256 |
| 597 | 20230629 | 092300 | 359253250 | 34300 | 34350 | 34400 | 34300 | 308 |
| 598 | 20230629 | 092200 | 348676900 | 34350 | 34400 | 34450 | 34350 | 84 |
| 599 | 20230629 | 092100 | 345786950 | 34400 | 34300 | 34400 | 34300 | 412 |
| 600 | 20230629 | 092000 | 331637200 | 34300 | 34350 | 34350 | 34300 | 172 |
| 601 | 20230629 | 091900 | 325737450 | 34300 | 34300 | 34350 | 34300 | 154 |
| 602 | 20230629 | 091800 | 320453900 | 34300 | 34300 | 34300 | 34250 | 638 |
| 603 | 20230629 | 091700 | 298596900 | 34300 | 34300 | 34350 | 34300 | 153 |
| 604 | 20230629 | 091600 | 293344250 | 34300 | 34300 | 34350 | 34300 | 78 |
| 605 | 20230629 | 091500 | 290668050 | 34300 | 34350 | 34350 | 34300 | 780 |
| 606 | 20230629 | 091400 | 263882900 | 34350 | 34250 | 34350 | 34250 | 380 |
| 607 | 20230629 | 091300 | 250848200 | 34250 | 34250 | 34250 | 34250 | 139 |
| 608 | 20230629 | 091200 | 246087450 | 34250 | 34250 | 34250 | 34250 | 129 |
| 609 | 20230629 | 091100 | 241669200 | 34250 | 34200 | 34250 | 34200 | 190 |
| 610 | 20230629 | 091000 | 235161750 | 34200 | 34250 | 34250 | 34200 | 622 |
| 611 | 20230629 | 090900 | 213862000 | 34250 | 34250 | 34250 | 34250 | 246 |
| 612 | 20230629 | 090800 | 205436500 | 34250 | 34250 | 34250 | 34250 | 351 |
| 613 | 20230629 | 090700 | 193414750 | 34200 | 34200 | 34200 | 34150 | 119 |
| 614 | 20230629 | 090600 | 189347300 | 34000 | 34350 | 34350 | 34000 | 1159 |
| 615 | 20230629 | 090500 | 149785000 | 34300 | 34350 | 34350 | 34300 | 182 |
| 616 | 20230629 | 090400 | 143539350 | 34200 | 34150 | 34300 | 34100 | 1075 |
| 617 | 20230629 | 090300 | 106704950 | 34200 | 34200 | 34300 | 34200 | 424 |
| 618 | 20230629 | 090200 | 92200600 | 34200 | 34050 | 34200 | 34000 | 867 |
| 619 | 20230629 | 090100 | 62625100 | 34050 | 34100 | 34100 | 34050 | 625 |
| 620 | 20230629 | 090000 | 41337600 | 34100 | 34100 | 34150 | 34050 | 1211 |