32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 184900 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 12896 |
| 3 | 20230629 | 184800 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20230629 | 184700 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20230629 | 184600 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20230629 | 184500 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20230629 | 184400 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20230629 | 184300 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20230629 | 184200 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20230629 | 184100 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20230629 | 184000 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20230629 | 183900 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20230629 | 183800 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20230629 | 183700 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20230629 | 183600 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20230629 | 183500 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20230629 | 183400 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20230629 | 183300 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20230629 | 183200 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20230629 | 183100 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20230629 | 183000 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20230629 | 182900 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20230629 | 182800 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20230629 | 182700 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20230629 | 182600 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20230629 | 182500 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20230629 | 182400 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20230629 | 182300 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20230629 | 182200 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20230629 | 182100 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20230629 | 182000 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20230629 | 181900 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 12896 |
| 33 | 20230629 | 181800 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20230629 | 181700 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20230629 | 181600 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20230629 | 181500 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20230629 | 181400 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20230629 | 181300 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20230629 | 181200 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20230629 | 181100 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20230629 | 181000 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20230629 | 180900 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20230629 | 180800 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20230629 | 180700 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20230629 | 180600 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20230629 | 180500 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20230629 | 180400 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20230629 | 180300 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20230629 | 180200 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20230629 | 180100 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20230629 | 180000 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20230629 | 175900 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20230629 | 175800 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20230629 | 175700 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20230629 | 175600 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20230629 | 175500 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20230629 | 175400 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20230629 | 175300 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20230629 | 175200 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20230629 | 175100 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20230629 | 175000 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20230629 | 174900 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 12896 |
| 63 | 20230629 | 174800 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20230629 | 174700 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20230629 | 174600 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20230629 | 174500 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20230629 | 174400 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20230629 | 174300 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20230629 | 174200 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20230629 | 174100 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20230629 | 174000 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20230629 | 173900 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20230629 | 173800 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20230629 | 173700 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20230629 | 173600 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20230629 | 173500 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20230629 | 173400 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20230629 | 173300 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20230629 | 173200 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20230629 | 173100 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20230629 | 173000 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20230629 | 172900 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20230629 | 172800 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20230629 | 172700 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20230629 | 172600 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20230629 | 172500 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20230629 | 172400 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20230629 | 172300 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20230629 | 172200 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20230629 | 172100 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20230629 | 172000 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20230629 | 171900 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 12896 |
| 93 | 20230629 | 171800 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20230629 | 171700 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20230629 | 171600 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20230629 | 171500 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20230629 | 171400 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20230629 | 171300 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20230629 | 171200 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20230629 | 171100 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20230629 | 171000 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20230629 | 170900 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20230629 | 170800 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20230629 | 170700 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20230629 | 170600 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20230629 | 170500 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20230629 | 170400 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20230629 | 170300 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20230629 | 170200 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20230629 | 170100 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20230629 | 170000 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20230629 | 165900 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20230629 | 165800 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20230629 | 165700 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20230629 | 165600 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20230629 | 165500 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20230629 | 165400 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20230629 | 165300 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20230629 | 165200 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20230629 | 165100 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20230629 | 165000 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20230629 | 164900 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 12896 |
| 123 | 20230629 | 164800 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20230629 | 164700 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20230629 | 164600 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20230629 | 164500 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20230629 | 164400 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20230629 | 164300 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20230629 | 164200 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20230629 | 164100 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20230629 | 164000 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20230629 | 163900 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20230629 | 163800 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20230629 | 163700 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20230629 | 163600 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20230629 | 163500 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20230629 | 163400 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20230629 | 163300 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20230629 | 163200 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20230629 | 163100 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20230629 | 163000 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20230629 | 162900 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20230629 | 162800 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20230629 | 162700 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20230629 | 162600 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20230629 | 162500 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20230629 | 162400 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20230629 | 162300 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20230629 | 162200 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20230629 | 162100 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20230629 | 162000 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20230629 | 161900 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 12896 |
| 153 | 20230629 | 161800 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20230629 | 161700 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20230629 | 161600 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20230629 | 161500 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20230629 | 161400 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20230629 | 161300 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20230629 | 161200 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20230629 | 161100 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20230629 | 161000 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20230629 | 160900 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20230629 | 160800 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20230629 | 160700 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20230629 | 160600 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20230629 | 160500 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20230629 | 160400 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20230629 | 160300 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20230629 | 160200 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20230629 | 160100 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20230629 | 160000 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20230629 | 155900 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20230629 | 155800 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20230629 | 155700 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20230629 | 155600 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20230629 | 155500 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20230629 | 155400 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20230629 | 155300 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20230629 | 155200 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20230629 | 155100 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20230629 | 155000 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20230629 | 154900 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 12896 |
| 183 | 20230629 | 154800 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 184 | 20230629 | 154700 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 185 | 20230629 | 154600 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 186 | 20230629 | 154500 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 187 | 20230629 | 154400 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 188 | 20230629 | 154300 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 189 | 20230629 | 154200 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 190 | 20230629 | 154100 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 191 | 20230629 | 154000 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 192 | 20230629 | 153900 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 193 | 20230629 | 153800 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 194 | 20230629 | 153700 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 195 | 20230629 | 153600 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 196 | 20230629 | 153500 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 197 | 20230629 | 153400 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 198 | 20230629 | 153300 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 199 | 20230629 | 153200 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 200 | 20230629 | 153100 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 201 | 20230629 | 153000 | 20405052350 | 22900 | 22900 | 22900 | 22900 | 12896 |
| 202 | 20230629 | 152900 | 20109733950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 203 | 20230629 | 152800 | 20109733950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 204 | 20230629 | 152700 | 20109733950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 205 | 20230629 | 152600 | 20109733950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 206 | 20230629 | 152500 | 20109733950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 207 | 20230629 | 152400 | 20109733950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 208 | 20230629 | 152300 | 20109733950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 209 | 20230629 | 152200 | 20109733950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 210 | 20230629 | 152100 | 20109733950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 211 | 20230629 | 152000 | 20109733950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 212 | 20230629 | 151900 | 20109733950 | 23050 | 23000 | 23050 | 23000 | 2218 |
| 213 | 20230629 | 151800 | 20058627700 | 23000 | 22950 | 23000 | 22900 | 3162 |
| 214 | 20230629 | 151700 | 19985931850 | 22950 | 22950 | 23000 | 22950 | 1096 |
| 215 | 20230629 | 151600 | 19960778450 | 23000 | 22950 | 23000 | 22950 | 846 |
| 216 | 20230629 | 151500 | 19941349100 | 22950 | 22900 | 22950 | 22900 | 1547 |
| 217 | 20230629 | 151400 | 19905857650 | 22900 | 22900 | 22950 | 22900 | 3152 |
| 218 | 20230629 | 151300 | 19833676800 | 22900 | 22900 | 22950 | 22850 | 921 |
| 219 | 20230629 | 151200 | 19812581800 | 22900 | 22900 | 22950 | 22850 | 828 |
| 220 | 20230629 | 151100 | 19793622100 | 22900 | 22850 | 22900 | 22850 | 757 |
| 221 | 20230629 | 151000 | 19776323400 | 22850 | 22850 | 22900 | 22850 | 551 |
| 222 | 20230629 | 150900 | 19763730600 | 22850 | 22850 | 22900 | 22850 | 3444 |
| 223 | 20230629 | 150800 | 19684917550 | 22900 | 22900 | 22900 | 22850 | 643 |
| 224 | 20230629 | 150700 | 19670200000 | 22900 | 22900 | 22900 | 22900 | 965 |
| 225 | 20230629 | 150600 | 19648101500 | 22900 | 22900 | 22900 | 22850 | 12004 |
| 226 | 20230629 | 150500 | 19373463700 | 22900 | 22900 | 22900 | 22850 | 10573 |
| 227 | 20230629 | 150400 | 19131365000 | 22900 | 22900 | 22900 | 22850 | 365 |
| 228 | 20230629 | 150300 | 19123009050 | 22900 | 22900 | 22900 | 22800 | 4229 |
| 229 | 20230629 | 150200 | 19026377450 | 22900 | 22900 | 22950 | 22850 | 1925 |
| 230 | 20230629 | 150100 | 18982307300 | 22900 | 22900 | 22950 | 22900 | 817 |
| 231 | 20230629 | 150000 | 18963593800 | 22900 | 22950 | 22950 | 22900 | 882 |
| 232 | 20230629 | 145900 | 18943380450 | 22900 | 22950 | 22950 | 22900 | 910 |
| 233 | 20230629 | 145800 | 18922535850 | 22900 | 22950 | 22950 | 22900 | 404 |
| 234 | 20230629 | 145700 | 18913283300 | 22950 | 22950 | 22950 | 22950 | 163 |
| 235 | 20230629 | 145600 | 18909542450 | 22950 | 22950 | 22950 | 22900 | 443 |
| 236 | 20230629 | 145500 | 18899389550 | 22900 | 22900 | 22950 | 22900 | 1323 |
| 237 | 20230629 | 145400 | 18869076300 | 22950 | 22900 | 22950 | 22900 | 687 |
| 238 | 20230629 | 145300 | 18853339200 | 22950 | 22900 | 22950 | 22900 | 1144 |
| 239 | 20230629 | 145200 | 18827141550 | 22850 | 22800 | 22850 | 22800 | 3169 |
| 240 | 20230629 | 145100 | 18754734800 | 22800 | 22800 | 22850 | 22800 | 1592 |
| 241 | 20230629 | 145000 | 18718393850 | 22850 | 22800 | 22850 | 22800 | 3074 |
| 242 | 20230629 | 144900 | 18648285550 | 22800 | 22850 | 22850 | 22800 | 94 |
| 243 | 20230629 | 144800 | 18646141350 | 22800 | 22800 | 22900 | 22800 | 1096 |
| 244 | 20230629 | 144700 | 18621087150 | 22850 | 22850 | 22900 | 22800 | 483 |
| 245 | 20230629 | 144600 | 18610051050 | 22900 | 22850 | 22900 | 22850 | 452 |
| 246 | 20230629 | 144500 | 18599720150 | 22850 | 22800 | 22900 | 22800 | 1542 |
| 247 | 20230629 | 144400 | 18564431250 | 22800 | 22850 | 22850 | 22800 | 1108 |
| 248 | 20230629 | 144300 | 18539138850 | 22850 | 22800 | 22850 | 22800 | 486 |
| 249 | 20230629 | 144200 | 18528044600 | 22850 | 22900 | 22900 | 22800 | 2514 |
| 250 | 20230629 | 144100 | 18470601400 | 22900 | 22850 | 22900 | 22850 | 423 |
| 251 | 20230629 | 144000 | 18460918700 | 22850 | 22900 | 22900 | 22850 | 272 |
| 252 | 20230629 | 143900 | 18454700900 | 22900 | 22900 | 22900 | 22850 | 514 |
| 253 | 20230629 | 143800 | 18442945550 | 22900 | 22950 | 22950 | 22900 | 2074 |
| 254 | 20230629 | 143700 | 18395438600 | 22900 | 22950 | 22950 | 22900 | 313 |
| 255 | 20230629 | 143600 | 18388266800 | 22950 | 22900 | 22950 | 22900 | 599 |
| 256 | 20230629 | 143500 | 18374527850 | 22900 | 22950 | 22950 | 22900 | 398 |
| 257 | 20230629 | 143400 | 18365397650 | 23000 | 22950 | 23000 | 22950 | 502 |
| 258 | 20230629 | 143300 | 18353864250 | 23000 | 22900 | 23000 | 22900 | 1664 |
| 259 | 20230629 | 143200 | 18315716850 | 22900 | 22950 | 22950 | 22900 | 1415 |
| 260 | 20230629 | 143100 | 18283308350 | 22900 | 22900 | 22950 | 22900 | 1618 |
| 261 | 20230629 | 143000 | 18246250100 | 22900 | 22900 | 22900 | 22850 | 335 |
| 262 | 20230629 | 142900 | 18238587200 | 22900 | 22900 | 22950 | 22900 | 398 |
| 263 | 20230629 | 142800 | 18229469650 | 22900 | 22950 | 22950 | 22900 | 4022 |
| 264 | 20230629 | 142700 | 18137364600 | 23000 | 23000 | 23000 | 22900 | 1023 |
| 265 | 20230629 | 142600 | 18113924850 | 23000 | 22950 | 23000 | 22900 | 2420 |
| 266 | 20230629 | 142500 | 18058342150 | 22950 | 23000 | 23000 | 22950 | 2503 |
| 267 | 20230629 | 142400 | 18000863950 | 23000 | 22950 | 23000 | 22950 | 1845 |
| 268 | 20230629 | 142300 | 17958431850 | 22950 | 23000 | 23000 | 22950 | 389 |
| 269 | 20230629 | 142200 | 17949490450 | 23000 | 22950 | 23000 | 22950 | 1821 |
| 270 | 20230629 | 142100 | 17907612900 | 22950 | 23000 | 23000 | 22950 | 233 |
| 271 | 20230629 | 142000 | 17902265300 | 23000 | 23000 | 23000 | 22950 | 2469 |
| 272 | 20230629 | 141900 | 17845573450 | 22950 | 23000 | 23000 | 22950 | 1084 |
| 273 | 20230629 | 141800 | 17820645250 | 23000 | 23000 | 23050 | 23000 | 734 |
| 274 | 20230629 | 141700 | 17803760700 | 23000 | 23050 | 23050 | 23000 | 455 |
| 275 | 20230629 | 141600 | 17793273000 | 23050 | 23050 | 23050 | 23000 | 3131 |
| 276 | 20230629 | 141500 | 17721251600 | 23050 | 23050 | 23050 | 23000 | 1025 |
| 277 | 20230629 | 141400 | 17697628850 | 23050 | 23000 | 23050 | 23000 | 3132 |
| 278 | 20230629 | 141300 | 17625585650 | 23000 | 22950 | 23000 | 22950 | 318 |
| 279 | 20230629 | 141200 | 17618273950 | 23000 | 22950 | 23000 | 22950 | 101 |
| 280 | 20230629 | 141100 | 17615953750 | 22950 | 23000 | 23000 | 22950 | 222 |
| 281 | 20230629 | 141000 | 17610853100 | 22950 | 23000 | 23000 | 22950 | 293 |
| 282 | 20230629 | 140900 | 17604124600 | 23000 | 23000 | 23000 | 22950 | 231 |
| 283 | 20230629 | 140800 | 17598812100 | 22950 | 23000 | 23000 | 22950 | 257 |
| 284 | 20230629 | 140700 | 17592913050 | 22950 | 23000 | 23000 | 22900 | 470 |
| 285 | 20230629 | 140600 | 17582121150 | 23000 | 23000 | 23000 | 22950 | 652 |
| 286 | 20230629 | 140500 | 17567139050 | 22950 | 22900 | 22950 | 22900 | 372 |
| 287 | 20230629 | 140400 | 17558603250 | 22900 | 22950 | 22950 | 22900 | 3885 |
| 288 | 20230629 | 140300 | 17469595100 | 22950 | 22900 | 22950 | 22850 | 4249 |
| 289 | 20230629 | 140200 | 17372286100 | 22950 | 22950 | 23000 | 22900 | 564 |
| 290 | 20230629 | 140100 | 17359344800 | 22950 | 22950 | 22950 | 22950 | 417 |
| 291 | 20230629 | 140000 | 17349774650 | 22950 | 22950 | 22950 | 22950 | 197 |
| 292 | 20230629 | 135900 | 17345253500 | 22950 | 22950 | 22950 | 22900 | 180 |
| 293 | 20230629 | 135800 | 17341124000 | 22900 | 22900 | 22950 | 22900 | 638 |
| 294 | 20230629 | 135700 | 17326487750 | 22900 | 22900 | 22900 | 22900 | 17 |
| 295 | 20230629 | 135600 | 17326098450 | 22900 | 22950 | 22950 | 22900 | 492 |
| 296 | 20230629 | 135500 | 17314823550 | 22900 | 22900 | 22900 | 22900 | 100 |
| 297 | 20230629 | 135400 | 17312533550 | 22950 | 22950 | 22950 | 22950 | 112 |
| 298 | 20230629 | 135300 | 17309963150 | 22950 | 22950 | 22950 | 22900 | 28 |
| 299 | 20230629 | 135200 | 17309320800 | 22900 | 22900 | 22900 | 22900 | 89 |
| 300 | 20230629 | 135100 | 17307282700 | 22900 | 22950 | 22950 | 22900 | 890 |
| 301 | 20230629 | 135000 | 17286876900 | 22950 | 22950 | 22950 | 22950 | 376 |
| 302 | 20230629 | 134900 | 17278247700 | 22950 | 22950 | 22950 | 22950 | 230 |
| 303 | 20230629 | 134800 | 17272969200 | 22950 | 23000 | 23000 | 22950 | 77 |
| 304 | 20230629 | 134700 | 17271200300 | 23000 | 22950 | 23000 | 22950 | 341 |
| 305 | 20230629 | 134600 | 17263374050 | 22950 | 22900 | 22950 | 22900 | 302 |
| 306 | 20230629 | 134500 | 17256443200 | 22900 | 22900 | 22900 | 22850 | 320 |
| 307 | 20230629 | 134400 | 17249119450 | 22850 | 22900 | 22900 | 22850 | 12 |
| 308 | 20230629 | 134300 | 17248844700 | 22900 | 22850 | 22900 | 22850 | 150 |
| 309 | 20230629 | 134200 | 17245417150 | 22850 | 22900 | 22900 | 22850 | 1384 |
| 310 | 20230629 | 134100 | 17213742850 | 22900 | 22950 | 22950 | 22900 | 551 |
| 311 | 20230629 | 134000 | 17201097450 | 22950 | 22950 | 22950 | 22900 | 192 |
| 312 | 20230629 | 133900 | 17196696600 | 22950 | 22950 | 22950 | 22900 | 1154 |
| 313 | 20230629 | 133800 | 17170212550 | 22950 | 22900 | 22950 | 22900 | 447 |
| 314 | 20230629 | 133700 | 17159955750 | 22900 | 22850 | 22900 | 22850 | 1780 |
| 315 | 20230629 | 133600 | 17119199350 | 22900 | 22800 | 22900 | 22800 | 3667 |
| 316 | 20230629 | 133500 | 17035414000 | 22800 | 22800 | 22800 | 22750 | 51 |
| 317 | 20230629 | 133400 | 17034252650 | 22800 | 22800 | 22800 | 22800 | 989 |
| 318 | 20230629 | 133300 | 17011703450 | 22850 | 22800 | 22850 | 22800 | 564 |
| 319 | 20230629 | 133200 | 16998843500 | 22850 | 22800 | 22850 | 22800 | 224 |
| 320 | 20230629 | 133100 | 16993735450 | 22800 | 22850 | 22850 | 22800 | 1261 |
| 321 | 20230629 | 133000 | 16964982100 | 22850 | 22850 | 22850 | 22850 | 15 |
| 322 | 20230629 | 132900 | 16964639350 | 22850 | 22850 | 22850 | 22800 | 161 |
| 323 | 20230629 | 132800 | 16960963000 | 22800 | 22800 | 22800 | 22800 | 293 |
| 324 | 20230629 | 132700 | 16954282600 | 22800 | 22800 | 22800 | 22750 | 960 |
| 325 | 20230629 | 132600 | 16932395100 | 22800 | 22850 | 22850 | 22800 | 507 |
| 326 | 20230629 | 132500 | 16920834500 | 22850 | 22750 | 22850 | 22700 | 5226 |
| 327 | 20230629 | 132400 | 16801902500 | 22700 | 22800 | 22800 | 22700 | 3139 |
| 328 | 20230629 | 132300 | 16730493500 | 22800 | 22800 | 22800 | 22750 | 1195 |
| 329 | 20230629 | 132200 | 16703297750 | 22800 | 22850 | 22850 | 22800 | 2166 |
| 330 | 20230629 | 132100 | 16653911000 | 22800 | 22800 | 22850 | 22800 | 2666 |
| 331 | 20230629 | 132000 | 16593119150 | 22800 | 22850 | 22900 | 22800 | 1073 |
| 332 | 20230629 | 131900 | 16568603750 | 22850 | 22850 | 22850 | 22850 | 940 |
| 333 | 20230629 | 131800 | 16547124750 | 22850 | 22900 | 22900 | 22850 | 162 |
| 334 | 20230629 | 131700 | 16543419250 | 22900 | 22850 | 22900 | 22850 | 126 |
| 335 | 20230629 | 131600 | 16540539900 | 22900 | 22850 | 22900 | 22850 | 340 |
| 336 | 20230629 | 131500 | 16532770600 | 22850 | 22850 | 22900 | 22850 | 1372 |
| 337 | 20230629 | 131400 | 16501415300 | 22850 | 22900 | 22950 | 22850 | 3126 |
| 338 | 20230629 | 131300 | 16429833100 | 22900 | 22900 | 22900 | 22900 | 6 |
| 339 | 20230629 | 131200 | 16429695700 | 22900 | 22950 | 22950 | 22900 | 1093 |
| 340 | 20230629 | 131100 | 16404655550 | 22900 | 22950 | 22950 | 22900 | 1032 |
| 341 | 20230629 | 131000 | 16380972750 | 22900 | 22950 | 22950 | 22900 | 181 |
| 342 | 20230629 | 130900 | 16376822250 | 22900 | 22900 | 22950 | 22900 | 1476 |
| 343 | 20230629 | 130800 | 16343020500 | 22950 | 22900 | 22950 | 22900 | 162 |
| 344 | 20230629 | 130700 | 16339308800 | 22900 | 22900 | 22900 | 22900 | 79 |
| 345 | 20230629 | 130600 | 16337499700 | 22900 | 22950 | 22950 | 22900 | 338 |
| 346 | 20230629 | 130500 | 16329757350 | 22950 | 22950 | 22950 | 22900 | 257 |
| 347 | 20230629 | 130400 | 16323870500 | 22900 | 22900 | 22900 | 22900 | 93 |
| 348 | 20230629 | 130300 | 16321740800 | 22900 | 22950 | 22950 | 22900 | 117 |
| 349 | 20230629 | 130200 | 16319056650 | 22900 | 22950 | 22950 | 22900 | 296 |
| 350 | 20230629 | 130100 | 16312264450 | 22950 | 22950 | 22950 | 22950 | 38 |
| 351 | 20230629 | 130000 | 16311392350 | 22950 | 23000 | 23000 | 22950 | 43 |
| 352 | 20230629 | 125900 | 16310405250 | 23000 | 22950 | 23000 | 22950 | 675 |
| 353 | 20230629 | 125800 | 16294913900 | 22950 | 22950 | 22950 | 22950 | 369 |
| 354 | 20230629 | 125700 | 16286445350 | 22950 | 22950 | 22950 | 22950 | 734 |
| 355 | 20230629 | 125600 | 16269600050 | 23000 | 22900 | 23000 | 22900 | 1058 |
| 356 | 20230629 | 125500 | 16245310350 | 22900 | 22900 | 22950 | 22900 | 1349 |
| 357 | 20230629 | 125400 | 16214394550 | 22900 | 22950 | 22950 | 22900 | 141 |
| 358 | 20230629 | 125300 | 16211165600 | 22950 | 22900 | 22950 | 22900 | 200 |
| 359 | 20230629 | 125200 | 16206585050 | 22900 | 22900 | 22950 | 22900 | 1175 |
| 360 | 20230629 | 125100 | 16179667350 | 22900 | 22900 | 22950 | 22900 | 912 |
| 361 | 20230629 | 125000 | 16158741850 | 22900 | 22900 | 22950 | 22900 | 2030 |
| 362 | 20230629 | 124900 | 16112251250 | 22950 | 22950 | 22950 | 22900 | 293 |
| 363 | 20230629 | 124800 | 16105528150 | 22950 | 22900 | 22950 | 22900 | 684 |
| 364 | 20230629 | 124700 | 16089832950 | 22950 | 22950 | 22950 | 22950 | 82 |
| 365 | 20230629 | 124600 | 16087951050 | 22950 | 23000 | 23000 | 22900 | 431 |
| 366 | 20230629 | 124500 | 16078060200 | 23000 | 22950 | 23000 | 22950 | 306 |
| 367 | 20230629 | 124400 | 16071031400 | 22950 | 22950 | 22950 | 22900 | 1964 |
| 368 | 20230629 | 124300 | 16025965100 | 23000 | 23050 | 23050 | 22950 | 5791 |
| 369 | 20230629 | 124200 | 15892779500 | 23050 | 23100 | 23100 | 23000 | 25 |
| 370 | 20230629 | 124100 | 15892204050 | 23050 | 23050 | 23100 | 23000 | 4637 |
| 371 | 20230629 | 124000 | 15785334250 | 23100 | 23050 | 23100 | 23050 | 738 |
| 372 | 20230629 | 123900 | 15768321800 | 23050 | 23050 | 23100 | 23050 | 1077 |
| 373 | 20230629 | 123800 | 15743496900 | 23100 | 23050 | 23100 | 23050 | 419 |
| 374 | 20230629 | 123700 | 15733833900 | 23050 | 23100 | 23100 | 23050 | 401 |
| 375 | 20230629 | 123600 | 15724581900 | 23100 | 23050 | 23100 | 23050 | 697 |
| 376 | 20230629 | 123500 | 15708484000 | 23100 | 23050 | 23100 | 23050 | 125 |
| 377 | 20230629 | 123400 | 15705602650 | 23050 | 23100 | 23100 | 23050 | 248 |
| 378 | 20230629 | 123300 | 15699877300 | 23100 | 23100 | 23100 | 23050 | 1264 |
| 379 | 20230629 | 123200 | 15670684650 | 23050 | 23050 | 23050 | 23050 | 112 |
| 380 | 20230629 | 123100 | 15668103050 | 23050 | 23100 | 23100 | 23050 | 708 |
| 381 | 20230629 | 123000 | 15651783250 | 23100 | 23100 | 23100 | 23100 | 917 |
| 382 | 20230629 | 122900 | 15630600550 | 23100 | 23100 | 23150 | 23100 | 1065 |
| 383 | 20230629 | 122800 | 15605998500 | 23150 | 23100 | 23150 | 23050 | 1020 |
| 384 | 20230629 | 122700 | 15582408850 | 23100 | 23100 | 23100 | 23050 | 973 |
| 385 | 20230629 | 122600 | 15559934300 | 23100 | 23050 | 23100 | 23050 | 225 |
| 386 | 20230629 | 122500 | 15554742550 | 23050 | 23050 | 23050 | 23000 | 350 |
| 387 | 20230629 | 122400 | 15546688500 | 23050 | 23100 | 23100 | 23050 | 1195 |
| 388 | 20230629 | 122300 | 15519123450 | 23100 | 23150 | 23150 | 23050 | 6641 |
| 389 | 20230629 | 122200 | 15365680850 | 23150 | 23100 | 23150 | 23100 | 1620 |
| 390 | 20230629 | 122100 | 15328182400 | 23100 | 23100 | 23150 | 23050 | 5762 |
| 391 | 20230629 | 122000 | 15195089250 | 23100 | 23050 | 23100 | 23050 | 7393 |
| 392 | 20230629 | 121900 | 15024410900 | 23050 | 23000 | 23050 | 23000 | 1418 |
| 393 | 20230629 | 121800 | 14991746950 | 23000 | 22950 | 23000 | 22950 | 217 |
| 394 | 20230629 | 121700 | 14986766200 | 23000 | 23000 | 23000 | 22950 | 1612 |
| 395 | 20230629 | 121600 | 14949702200 | 23000 | 23000 | 23000 | 22950 | 2719 |
| 396 | 20230629 | 121500 | 14887166650 | 23000 | 22950 | 23000 | 22900 | 236 |
| 397 | 20230629 | 121400 | 14881755300 | 22950 | 22950 | 22950 | 22900 | 98 |
| 398 | 20230629 | 121300 | 14879508700 | 22950 | 22950 | 22950 | 22950 | 267 |
| 399 | 20230629 | 121200 | 14873381050 | 22950 | 22950 | 22950 | 22950 | 429 |
| 400 | 20230629 | 121100 | 14863535500 | 22950 | 22950 | 22950 | 22900 | 347 |
| 401 | 20230629 | 121000 | 14855574200 | 22950 | 22950 | 22950 | 22950 | 372 |
| 402 | 20230629 | 120900 | 14847036800 | 22950 | 23000 | 23000 | 22950 | 486 |
| 403 | 20230629 | 120800 | 14835873800 | 23000 | 23000 | 23000 | 22950 | 368 |
| 404 | 20230629 | 120700 | 14827423500 | 23000 | 23000 | 23000 | 23000 | 774 |
| 405 | 20230629 | 120600 | 14809621500 | 22900 | 22950 | 23000 | 22900 | 851 |
| 406 | 20230629 | 120500 | 14790070000 | 22950 | 22950 | 22950 | 22900 | 1102 |
| 407 | 20230629 | 120400 | 14764787550 | 22950 | 22900 | 22950 | 22850 | 102 |
| 408 | 20230629 | 120300 | 14762453150 | 22900 | 22850 | 22900 | 22850 | 417 |
| 409 | 20230629 | 120200 | 14752910100 | 22900 | 22850 | 22900 | 22850 | 778 |
| 410 | 20230629 | 120100 | 14735098050 | 22900 | 22900 | 22900 | 22850 | 877 |
| 411 | 20230629 | 120000 | 14715027700 | 22900 | 22900 | 22900 | 22850 | 1245 |
| 412 | 20230629 | 115900 | 14686546200 | 22900 | 23000 | 23000 | 22900 | 1079 |
| 413 | 20230629 | 115800 | 14661806300 | 22950 | 23000 | 23000 | 22950 | 850 |
| 414 | 20230629 | 115700 | 14642258000 | 23000 | 23000 | 23000 | 22950 | 246 |
| 415 | 20230629 | 115600 | 14636601550 | 23000 | 22950 | 23000 | 22950 | 94 |
| 416 | 20230629 | 115500 | 14634443600 | 22950 | 23000 | 23000 | 22900 | 1374 |
| 417 | 20230629 | 115400 | 14602844000 | 23000 | 22950 | 23000 | 22900 | 687 |
| 418 | 20230629 | 115300 | 14587074300 | 22950 | 22950 | 23000 | 22900 | 719 |
| 419 | 20230629 | 115200 | 14570551100 | 22950 | 22950 | 23000 | 22900 | 1594 |
| 420 | 20230629 | 115100 | 14533962700 | 22950 | 23050 | 23050 | 22950 | 4038 |
| 421 | 20230629 | 115000 | 14441084250 | 23050 | 23050 | 23050 | 23000 | 921 |
| 422 | 20230629 | 114900 | 14419855250 | 23050 | 23000 | 23050 | 23000 | 3703 |
| 423 | 20230629 | 114800 | 14334504450 | 23050 | 23050 | 23050 | 23000 | 736 |
| 424 | 20230629 | 114700 | 14317546550 | 23050 | 23050 | 23050 | 23000 | 792 |
| 425 | 20230629 | 114600 | 14299296600 | 23000 | 22950 | 23000 | 22950 | 1319 |
| 426 | 20230629 | 114500 | 14268961450 | 22950 | 23000 | 23050 | 22950 | 1884 |
| 427 | 20230629 | 114400 | 14225664800 | 23000 | 23000 | 23050 | 22950 | 5629 |
| 428 | 20230629 | 114300 | 14096204800 | 22950 | 22750 | 23000 | 22750 | 12848 |
| 429 | 20230629 | 114200 | 13802256150 | 22800 | 22800 | 22800 | 22800 | 259 |
| 430 | 20230629 | 114100 | 13796350950 | 22800 | 22800 | 22800 | 22750 | 937 |
| 431 | 20230629 | 114000 | 13774989100 | 22800 | 22750 | 22800 | 22750 | 624 |
| 432 | 20230629 | 113900 | 13760770150 | 22800 | 22800 | 22800 | 22750 | 1345 |
| 433 | 20230629 | 113800 | 13730158600 | 22800 | 22800 | 22850 | 22750 | 143 |
| 434 | 20230629 | 113700 | 13726898150 | 22800 | 22800 | 22800 | 22800 | 140 |
| 435 | 20230629 | 113600 | 13723706150 | 22800 | 22750 | 22800 | 22750 | 514 |
| 436 | 20230629 | 113500 | 13711987950 | 22750 | 22800 | 22800 | 22750 | 15 |
| 437 | 20230629 | 113400 | 13711646000 | 22750 | 22800 | 22800 | 22750 | 2284 |
| 438 | 20230629 | 113300 | 13659583950 | 22750 | 22800 | 22800 | 22750 | 438 |
| 439 | 20230629 | 113200 | 13649598850 | 22800 | 22750 | 22800 | 22750 | 1717 |
| 440 | 20230629 | 113100 | 13610458400 | 22800 | 22700 | 22800 | 22700 | 54 |
| 441 | 20230629 | 113000 | 13609230250 | 22750 | 22700 | 22750 | 22650 | 2747 |
| 442 | 20230629 | 112900 | 13546777600 | 22700 | 22700 | 22700 | 22650 | 554 |
| 443 | 20230629 | 112800 | 13534205650 | 22750 | 22800 | 22850 | 22750 | 2711 |
| 444 | 20230629 | 112700 | 13472423600 | 22800 | 22850 | 22850 | 22800 | 670 |
| 445 | 20230629 | 112600 | 13457134000 | 22850 | 22850 | 22850 | 22800 | 311 |
| 446 | 20230629 | 112500 | 13450039100 | 22800 | 22800 | 22800 | 22800 | 299 |
| 447 | 20230629 | 112400 | 13443221900 | 22800 | 22800 | 22800 | 22750 | 830 |
| 448 | 20230629 | 112300 | 13424300100 | 22800 | 22650 | 22800 | 22650 | 3604 |
| 449 | 20230629 | 112200 | 13342195300 | 22650 | 22800 | 22800 | 22550 | 2124 |
| 450 | 20230629 | 112100 | 13294139650 | 22800 | 22800 | 22800 | 22750 | 1225 |
| 451 | 20230629 | 112000 | 13266230250 | 22800 | 22700 | 22800 | 22700 | 5741 |
| 452 | 20230629 | 111900 | 13135492600 | 22700 | 22700 | 22750 | 22650 | 1631 |
| 453 | 20230629 | 111800 | 13098490750 | 22750 | 22700 | 22750 | 22650 | 1876 |
| 454 | 20230629 | 111700 | 13055914150 | 22700 | 22700 | 22750 | 22700 | 516 |
| 455 | 20230629 | 111600 | 13044199850 | 22700 | 22700 | 22750 | 22700 | 1677 |
| 456 | 20230629 | 111500 | 13006130150 | 22750 | 22600 | 22750 | 22600 | 3281 |
| 457 | 20230629 | 111400 | 12931649650 | 22700 | 22600 | 22700 | 22600 | 3697 |
| 458 | 20230629 | 111300 | 12847939350 | 22600 | 22550 | 22650 | 22550 | 2049 |
| 459 | 20230629 | 111200 | 12801634700 | 22600 | 22600 | 22600 | 22550 | 1904 |
| 460 | 20230629 | 111100 | 12758607750 | 22600 | 22450 | 22650 | 22450 | 10754 |
| 461 | 20230629 | 111000 | 12515629050 | 22450 | 22500 | 22600 | 22400 | 15803 |
| 462 | 20230629 | 110900 | 12160155400 | 22500 | 22550 | 22550 | 22450 | 5998 |
| 463 | 20230629 | 110800 | 12025137400 | 22550 | 22550 | 22600 | 22450 | 19238 |
| 464 | 20230629 | 110700 | 11592084750 | 22550 | 22550 | 22600 | 22550 | 4965 |
| 465 | 20230629 | 110600 | 11480090050 | 22550 | 22600 | 22600 | 22550 | 4245 |
| 466 | 20230629 | 110500 | 11384290450 | 22600 | 22550 | 22650 | 22550 | 14056 |
| 467 | 20230629 | 110400 | 11066570100 | 22550 | 22600 | 22600 | 22550 | 5993 |
| 468 | 20230629 | 110300 | 10931309700 | 22650 | 22650 | 22650 | 22550 | 6201 |
| 469 | 20230629 | 110200 | 10791140050 | 22650 | 22650 | 22700 | 22650 | 3188 |
| 470 | 20230629 | 110100 | 10718920200 | 22700 | 22700 | 22700 | 22600 | 4008 |
| 471 | 20230629 | 110000 | 10628106450 | 22700 | 22800 | 22800 | 22700 | 6686 |
| 472 | 20230629 | 105900 | 10475994750 | 22800 | 22850 | 22850 | 22800 | 657 |
| 473 | 20230629 | 105800 | 10461014950 | 22800 | 22850 | 22850 | 22800 | 1881 |
| 474 | 20230629 | 105700 | 10418119450 | 22800 | 22800 | 22850 | 22800 | 576 |
| 475 | 20230629 | 105600 | 10404985800 | 22800 | 22800 | 22850 | 22800 | 343 |
| 476 | 20230629 | 105500 | 10397164850 | 22800 | 22800 | 22850 | 22800 | 721 |
| 477 | 20230629 | 105400 | 10380725900 | 22800 | 22800 | 22850 | 22750 | 1355 |
| 478 | 20230629 | 105300 | 10349835800 | 22750 | 22800 | 22850 | 22750 | 1227 |
| 479 | 20230629 | 105200 | 10321876050 | 22850 | 22800 | 22850 | 22800 | 875 |
| 480 | 20230629 | 105100 | 10301924150 | 22800 | 22850 | 22850 | 22800 | 866 |
| 481 | 20230629 | 105000 | 10282173200 | 22850 | 22800 | 22850 | 22800 | 5060 |
| 482 | 20230629 | 104900 | 10166804900 | 22800 | 22850 | 22850 | 22800 | 1910 |
| 483 | 20230629 | 104800 | 10123231400 | 22850 | 22700 | 22850 | 22700 | 9705 |
| 484 | 20230629 | 104700 | 9902441250 | 22750 | 22750 | 22750 | 22700 | 6606 |
| 485 | 20230629 | 104600 | 9752398700 | 22700 | 22800 | 22800 | 22700 | 2887 |
| 486 | 20230629 | 104500 | 9686731250 | 22750 | 22800 | 22850 | 22750 | 7083 |
| 487 | 20230629 | 104400 | 9525307250 | 22850 | 22900 | 22900 | 22800 | 6169 |
| 488 | 20230629 | 104300 | 9384346750 | 22900 | 22900 | 22900 | 22850 | 4255 |
| 489 | 20230629 | 104200 | 9286915600 | 22900 | 22900 | 22900 | 22850 | 670 |
| 490 | 20230629 | 104100 | 9271583400 | 22900 | 22850 | 22900 | 22850 | 1949 |
| 491 | 20230629 | 104000 | 9226954800 | 22900 | 22900 | 22900 | 22850 | 4576 |
| 492 | 20230629 | 103900 | 9122167650 | 22950 | 22950 | 22950 | 22900 | 4004 |
| 493 | 20230629 | 103800 | 9030440650 | 22950 | 22950 | 22950 | 22900 | 1854 |
| 494 | 20230629 | 103700 | 8987904400 | 22950 | 22950 | 23000 | 22900 | 2397 |
| 495 | 20230629 | 103600 | 8932898800 | 23000 | 22950 | 23000 | 22950 | 777 |
| 496 | 20230629 | 103500 | 8915059500 | 23000 | 23000 | 23000 | 22900 | 15258 |
| 497 | 20230629 | 103400 | 8564420750 | 23000 | 23050 | 23050 | 23000 | 4277 |
| 498 | 20230629 | 103300 | 8465919550 | 23050 | 23050 | 23100 | 23000 | 4389 |
| 499 | 20230629 | 103200 | 8364754350 | 23100 | 23100 | 23100 | 23050 | 244 |
| 500 | 20230629 | 103100 | 8359118250 | 23100 | 23100 | 23200 | 23050 | 2364 |
| 501 | 20230629 | 103000 | 8304534650 | 23100 | 23250 | 23250 | 23100 | 15712 |
| 502 | 20230629 | 102900 | 7940834150 | 23250 | 23250 | 23250 | 23200 | 2680 |
| 503 | 20230629 | 102800 | 7878526650 | 23250 | 23200 | 23250 | 23200 | 4367 |
| 504 | 20230629 | 102700 | 7777209750 | 23150 | 23200 | 23200 | 23150 | 312 |
| 505 | 20230629 | 102600 | 7769971850 | 23150 | 23200 | 23200 | 23150 | 1564 |
| 506 | 20230629 | 102500 | 7733701150 | 23200 | 23200 | 23200 | 23150 | 573 |
| 507 | 20230629 | 102400 | 7720433400 | 23200 | 23150 | 23200 | 23150 | 584 |
| 508 | 20230629 | 102300 | 7706900750 | 23200 | 23200 | 23200 | 23150 | 1683 |
| 509 | 20230629 | 102200 | 7667857650 | 23200 | 23150 | 23200 | 23150 | 1839 |
| 510 | 20230629 | 102100 | 7625284200 | 23200 | 23100 | 23200 | 23100 | 1214 |
| 511 | 20230629 | 102000 | 7597182650 | 23100 | 23150 | 23150 | 23100 | 1240 |
| 512 | 20230629 | 101900 | 7568533150 | 23100 | 23150 | 23150 | 23100 | 918 |
| 513 | 20230629 | 101800 | 7547299050 | 23150 | 23150 | 23150 | 23100 | 586 |
| 514 | 20230629 | 101700 | 7533743150 | 23150 | 23150 | 23150 | 23150 | 910 |
| 515 | 20230629 | 101600 | 7512676650 | 23150 | 23200 | 23200 | 23100 | 319 |
| 516 | 20230629 | 101500 | 7505292500 | 23200 | 23150 | 23200 | 23100 | 1738 |
| 517 | 20230629 | 101400 | 7465051300 | 23150 | 23150 | 23150 | 23150 | 513 |
| 518 | 20230629 | 101300 | 7453175350 | 23150 | 23150 | 23150 | 23100 | 808 |
| 519 | 20230629 | 101200 | 7434493250 | 23150 | 23100 | 23150 | 23100 | 241 |
| 520 | 20230629 | 101100 | 7428914300 | 23150 | 23100 | 23150 | 23100 | 837 |
| 521 | 20230629 | 101000 | 7409574700 | 23150 | 23100 | 23150 | 23100 | 550 |
| 522 | 20230629 | 100900 | 7396864950 | 23100 | 23100 | 23100 | 23050 | 1706 |
| 523 | 20230629 | 100800 | 7357456400 | 23100 | 23150 | 23150 | 23100 | 1130 |
| 524 | 20230629 | 100700 | 7331321750 | 23150 | 23100 | 23150 | 23100 | 322 |
| 525 | 20230629 | 100600 | 7323883300 | 23100 | 23150 | 23150 | 23100 | 2902 |
| 526 | 20230629 | 100500 | 7256792500 | 23150 | 23100 | 23150 | 23100 | 313 |
| 527 | 20230629 | 100400 | 7249558250 | 23050 | 23100 | 23100 | 23050 | 1509 |
| 528 | 20230629 | 100300 | 7214738050 | 23100 | 23200 | 23200 | 23100 | 9145 |
| 529 | 20230629 | 100200 | 7003201000 | 23200 | 23250 | 23250 | 23200 | 4885 |
| 530 | 20230629 | 100100 | 6889810650 | 23250 | 23250 | 23300 | 23250 | 249 |
| 531 | 20230629 | 100000 | 6884019000 | 23300 | 23300 | 23300 | 23200 | 528 |
| 532 | 20230629 | 095900 | 6871742950 | 23300 | 23250 | 23300 | 23250 | 1670 |
| 533 | 20230629 | 095800 | 6832897300 | 23250 | 23300 | 23350 | 23250 | 1663 |
| 534 | 20230629 | 095700 | 6794176150 | 23300 | 23350 | 23350 | 23300 | 2384 |
| 535 | 20230629 | 095600 | 6738617050 | 23350 | 23300 | 23350 | 23300 | 763 |
| 536 | 20230629 | 095500 | 6720827200 | 23350 | 23300 | 23350 | 23300 | 1050 |
| 537 | 20230629 | 095400 | 6696359950 | 23300 | 23350 | 23350 | 23300 | 1271 |
| 538 | 20230629 | 095300 | 6666743800 | 23350 | 23350 | 23350 | 23250 | 1521 |
| 539 | 20230629 | 095200 | 6631348050 | 23300 | 23400 | 23400 | 23300 | 6666 |
| 540 | 20230629 | 095100 | 6475898050 | 23350 | 23350 | 23400 | 23350 | 881 |
| 541 | 20230629 | 095000 | 6455323700 | 23350 | 23300 | 23350 | 23300 | 2146 |
| 542 | 20230629 | 094900 | 6405217550 | 23300 | 23300 | 23350 | 23300 | 306 |
| 543 | 20230629 | 094800 | 6398082450 | 23300 | 23300 | 23350 | 23300 | 816 |
| 544 | 20230629 | 094700 | 6379038850 | 23300 | 23350 | 23350 | 23300 | 857 |
| 545 | 20230629 | 094600 | 6359040350 | 23300 | 23300 | 23300 | 23300 | 1316 |
| 546 | 20230629 | 094500 | 6328377550 | 23300 | 23300 | 23350 | 23250 | 1560 |
| 547 | 20230629 | 094400 | 6292029950 | 23300 | 23250 | 23300 | 23250 | 3062 |
| 548 | 20230629 | 094300 | 6220732550 | 23250 | 23200 | 23250 | 23200 | 3956 |
| 549 | 20230629 | 094200 | 6128872850 | 23200 | 23200 | 23200 | 23150 | 300 |
| 550 | 20230629 | 094100 | 6121920500 | 23150 | 23200 | 23200 | 23150 | 664 |
| 551 | 20230629 | 094000 | 6106521500 | 23200 | 23150 | 23200 | 23150 | 926 |
| 552 | 20230629 | 093900 | 6085081400 | 23150 | 23150 | 23200 | 23100 | 2664 |
| 553 | 20230629 | 093800 | 6023417750 | 23150 | 23200 | 23200 | 23100 | 1974 |
| 554 | 20230629 | 093700 | 5977681000 | 23200 | 23250 | 23250 | 23100 | 2406 |
| 555 | 20230629 | 093600 | 5921919750 | 23250 | 23300 | 23300 | 23250 | 2371 |
| 556 | 20230629 | 093500 | 5866766250 | 23300 | 23250 | 23300 | 23200 | 2653 |
| 557 | 20230629 | 093400 | 5805047800 | 23200 | 23150 | 23250 | 23100 | 3731 |
| 558 | 20230629 | 093300 | 5718468400 | 23150 | 23250 | 23250 | 23150 | 1251 |
| 559 | 20230629 | 093200 | 5689480500 | 23200 | 23150 | 23250 | 23100 | 6127 |
| 560 | 20230629 | 093100 | 5547267700 | 23200 | 23050 | 23200 | 23050 | 9260 |
| 561 | 20230629 | 093000 | 5333116650 | 23100 | 23150 | 23150 | 23050 | 1163 |
| 562 | 20230629 | 092900 | 5306255750 | 23150 | 23050 | 23150 | 23000 | 6265 |
| 563 | 20230629 | 092800 | 5161774750 | 23050 | 23100 | 23150 | 23000 | 5343 |
| 564 | 20230629 | 092700 | 5038505750 | 23100 | 23150 | 23150 | 23100 | 4207 |
| 565 | 20230629 | 092600 | 4941302450 | 23150 | 23150 | 23200 | 23100 | 5385 |
| 566 | 20230629 | 092500 | 4816532050 | 23150 | 23150 | 23200 | 23150 | 3762 |
| 567 | 20230629 | 092400 | 4729416050 | 23150 | 23200 | 23250 | 23150 | 1534 |
| 568 | 20230629 | 092300 | 4693871100 | 23200 | 23250 | 23250 | 23200 | 2545 |
| 569 | 20230629 | 092200 | 4634826150 | 23250 | 23200 | 23250 | 23150 | 1734 |
| 570 | 20230629 | 092100 | 4594570450 | 23250 | 23200 | 23250 | 23150 | 12450 |
| 571 | 20230629 | 092000 | 4305447450 | 23250 | 23300 | 23300 | 23200 | 8200 |
| 572 | 20230629 | 091900 | 4114648100 | 23300 | 23300 | 23350 | 23300 | 5797 |
| 573 | 20230629 | 091800 | 3979570950 | 23350 | 23300 | 23350 | 23250 | 4354 |
| 574 | 20230629 | 091700 | 3878114150 | 23350 | 23350 | 23400 | 23300 | 857 |
| 575 | 20230629 | 091600 | 3858082500 | 23350 | 23400 | 23400 | 23300 | 3170 |
| 576 | 20230629 | 091500 | 3784018900 | 23350 | 23400 | 23450 | 23350 | 3658 |
| 577 | 20230629 | 091400 | 3698526200 | 23400 | 23350 | 23450 | 23350 | 3526 |
| 578 | 20230629 | 091300 | 3615912500 | 23350 | 23300 | 23400 | 23250 | 7692 |
| 579 | 20230629 | 091200 | 3436399000 | 23350 | 23350 | 23400 | 23300 | 2697 |
| 580 | 20230629 | 091100 | 3373510900 | 23350 | 23300 | 23400 | 23300 | 4910 |
| 581 | 20230629 | 091000 | 3258755050 | 23400 | 23400 | 23400 | 23300 | 12021 |
| 582 | 20230629 | 090900 | 2978136350 | 23400 | 23350 | 23400 | 23300 | 8086 |
| 583 | 20230629 | 090800 | 2789314850 | 23350 | 23150 | 23350 | 23150 | 10253 |
| 584 | 20230629 | 090700 | 2551030400 | 23200 | 23250 | 23300 | 23150 | 9752 |
| 585 | 20230629 | 090600 | 2324471400 | 23250 | 23250 | 23400 | 23150 | 11840 |
| 586 | 20230629 | 090500 | 2048901200 | 23250 | 22950 | 23250 | 22900 | 43300 |
| 587 | 20230629 | 090400 | 1047816800 | 22950 | 23050 | 23100 | 22950 | 11635 |
| 588 | 20230629 | 090300 | 780254250 | 23100 | 23150 | 23150 | 23050 | 5780 |
| 589 | 20230629 | 090200 | 646578850 | 23150 | 23050 | 23150 | 23050 | 6806 |
| 590 | 20230629 | 090100 | 489137000 | 23050 | 23150 | 23150 | 23000 | 6447 |
| 591 | 20230629 | 090000 | 340547000 | 23150 | 23000 | 23150 | 22950 | 14767 |