34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 191700 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 39690 |
| 3 | 20230629 | 191600 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 4 | 20230629 | 191500 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 5 | 20230629 | 191400 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 6 | 20230629 | 191300 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 7 | 20230629 | 191200 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 8 | 20230629 | 191100 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 9 | 20230629 | 191000 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 10 | 20230629 | 190900 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 11 | 20230629 | 190800 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 12 | 20230629 | 190700 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 13 | 20230629 | 190600 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 14 | 20230629 | 190500 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 15 | 20230629 | 190400 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 16 | 20230629 | 190300 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 17 | 20230629 | 190200 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 18 | 20230629 | 190100 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 19 | 20230629 | 190000 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 20 | 20230629 | 185900 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 21 | 20230629 | 185800 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 22 | 20230629 | 185700 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 23 | 20230629 | 185600 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 24 | 20230629 | 185500 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 25 | 20230629 | 185400 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 26 | 20230629 | 185300 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 27 | 20230629 | 185200 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 28 | 20230629 | 185100 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 29 | 20230629 | 185000 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 30 | 20230629 | 184900 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 31 | 20230629 | 184800 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 32 | 20230629 | 184700 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 39690 |
| 33 | 20230629 | 184600 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 34 | 20230629 | 184500 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 35 | 20230629 | 184400 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 36 | 20230629 | 184300 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 37 | 20230629 | 184200 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 38 | 20230629 | 184100 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 39 | 20230629 | 184000 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 40 | 20230629 | 183900 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 41 | 20230629 | 183800 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 42 | 20230629 | 183700 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 43 | 20230629 | 183600 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 44 | 20230629 | 183500 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 45 | 20230629 | 183400 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 46 | 20230629 | 183300 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 47 | 20230629 | 183200 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 48 | 20230629 | 183100 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 49 | 20230629 | 183000 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 50 | 20230629 | 182900 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 51 | 20230629 | 182800 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 52 | 20230629 | 182700 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 53 | 20230629 | 182600 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 54 | 20230629 | 182500 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 55 | 20230629 | 182400 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 56 | 20230629 | 182300 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 57 | 20230629 | 182200 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 58 | 20230629 | 182100 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 59 | 20230629 | 182000 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 60 | 20230629 | 181900 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 61 | 20230629 | 181800 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 62 | 20230629 | 181700 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 39690 |
| 63 | 20230629 | 181600 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 64 | 20230629 | 181500 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 65 | 20230629 | 181400 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 66 | 20230629 | 181300 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 67 | 20230629 | 181200 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 68 | 20230629 | 181100 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 69 | 20230629 | 181000 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 70 | 20230629 | 180900 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 71 | 20230629 | 180800 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 72 | 20230629 | 180700 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 73 | 20230629 | 180600 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 74 | 20230629 | 180500 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 75 | 20230629 | 180400 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 76 | 20230629 | 180300 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 77 | 20230629 | 180200 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 78 | 20230629 | 180100 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 79 | 20230629 | 180000 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 80 | 20230629 | 175900 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 81 | 20230629 | 175800 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 82 | 20230629 | 175700 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 83 | 20230629 | 175600 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 84 | 20230629 | 175500 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 85 | 20230629 | 175400 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 86 | 20230629 | 175300 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 87 | 20230629 | 175200 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 88 | 20230629 | 175100 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 89 | 20230629 | 175000 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 90 | 20230629 | 174900 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 91 | 20230629 | 174800 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 92 | 20230629 | 174700 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 39690 |
| 93 | 20230629 | 174600 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 94 | 20230629 | 174500 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 95 | 20230629 | 174400 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 96 | 20230629 | 174300 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 97 | 20230629 | 174200 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 98 | 20230629 | 174100 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 99 | 20230629 | 174000 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 100 | 20230629 | 173900 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 101 | 20230629 | 173800 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 102 | 20230629 | 173700 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 103 | 20230629 | 173600 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 104 | 20230629 | 173500 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 105 | 20230629 | 173400 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 106 | 20230629 | 173300 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 107 | 20230629 | 173200 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 108 | 20230629 | 173100 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 109 | 20230629 | 173000 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 110 | 20230629 | 172900 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 111 | 20230629 | 172800 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 112 | 20230629 | 172700 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 113 | 20230629 | 172600 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 114 | 20230629 | 172500 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 115 | 20230629 | 172400 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 116 | 20230629 | 172300 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 117 | 20230629 | 172200 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 118 | 20230629 | 172100 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 119 | 20230629 | 172000 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 120 | 20230629 | 171900 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 121 | 20230629 | 171800 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 122 | 20230629 | 171700 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 39690 |
| 123 | 20230629 | 171600 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 124 | 20230629 | 171500 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 125 | 20230629 | 171400 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 126 | 20230629 | 171300 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 127 | 20230629 | 171200 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 128 | 20230629 | 171100 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 129 | 20230629 | 171000 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 130 | 20230629 | 170900 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 131 | 20230629 | 170800 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 132 | 20230629 | 170700 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 133 | 20230629 | 170600 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 134 | 20230629 | 170500 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 135 | 20230629 | 170400 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 136 | 20230629 | 170300 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 137 | 20230629 | 170200 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 138 | 20230629 | 170100 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 139 | 20230629 | 170000 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 140 | 20230629 | 165900 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 141 | 20230629 | 165800 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 142 | 20230629 | 165700 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 143 | 20230629 | 165600 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 144 | 20230629 | 165500 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 145 | 20230629 | 165400 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 146 | 20230629 | 165300 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 147 | 20230629 | 165200 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 148 | 20230629 | 165100 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 149 | 20230629 | 165000 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 150 | 20230629 | 164900 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 151 | 20230629 | 164800 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 152 | 20230629 | 164700 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 39690 |
| 153 | 20230629 | 164600 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 154 | 20230629 | 164500 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 155 | 20230629 | 164400 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 156 | 20230629 | 164300 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 157 | 20230629 | 164200 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 158 | 20230629 | 164100 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 159 | 20230629 | 164000 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 160 | 20230629 | 163900 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 161 | 20230629 | 163800 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 162 | 20230629 | 163700 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 163 | 20230629 | 163600 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 164 | 20230629 | 163500 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 165 | 20230629 | 163400 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 166 | 20230629 | 163300 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 167 | 20230629 | 163200 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 168 | 20230629 | 163100 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 169 | 20230629 | 163000 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 170 | 20230629 | 162900 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 171 | 20230629 | 162800 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 172 | 20230629 | 162700 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 173 | 20230629 | 162600 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 174 | 20230629 | 162500 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 175 | 20230629 | 162400 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 176 | 20230629 | 162300 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 177 | 20230629 | 162200 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 178 | 20230629 | 162100 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 179 | 20230629 | 162000 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 180 | 20230629 | 161900 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 181 | 20230629 | 161800 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 182 | 20230629 | 161700 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 39690 |
| 183 | 20230629 | 161600 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 184 | 20230629 | 161500 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 185 | 20230629 | 161400 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 186 | 20230629 | 161300 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 187 | 20230629 | 161200 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 188 | 20230629 | 161100 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 189 | 20230629 | 161000 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 190 | 20230629 | 160900 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 191 | 20230629 | 160800 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 192 | 20230629 | 160700 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 193 | 20230629 | 160600 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 194 | 20230629 | 160500 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 195 | 20230629 | 160400 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 196 | 20230629 | 160300 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 197 | 20230629 | 160200 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 198 | 20230629 | 160100 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 199 | 20230629 | 160000 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 200 | 20230629 | 155900 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 201 | 20230629 | 155800 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 202 | 20230629 | 155700 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 203 | 20230629 | 155600 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 204 | 20230629 | 155500 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 205 | 20230629 | 155400 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 206 | 20230629 | 155300 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 207 | 20230629 | 155200 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 208 | 20230629 | 155100 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 209 | 20230629 | 155000 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 210 | 20230629 | 154900 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 211 | 20230629 | 154800 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 212 | 20230629 | 154700 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 39690 |
| 213 | 20230629 | 154600 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 214 | 20230629 | 154500 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 215 | 20230629 | 154400 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 216 | 20230629 | 154300 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 217 | 20230629 | 154200 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 218 | 20230629 | 154100 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 219 | 20230629 | 154000 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 220 | 20230629 | 153900 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 221 | 20230629 | 153800 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 222 | 20230629 | 153700 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 223 | 20230629 | 153600 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 224 | 20230629 | 153500 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 225 | 20230629 | 153400 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 226 | 20230629 | 153300 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 227 | 20230629 | 153200 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 228 | 20230629 | 153100 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 229 | 20230629 | 153000 | 79863480000 | 38850 | 38850 | 38850 | 38850 | 39690 |
| 230 | 20230629 | 152900 | 78321523500 | 38850 | 38850 | 38850 | 38850 | 0 |
| 231 | 20230629 | 152800 | 78321523500 | 38850 | 38850 | 38850 | 38850 | 0 |
| 232 | 20230629 | 152700 | 78321523500 | 38850 | 38850 | 38850 | 38850 | 0 |
| 233 | 20230629 | 152600 | 78321523500 | 38850 | 38850 | 38850 | 38850 | 0 |
| 234 | 20230629 | 152500 | 78321523500 | 38850 | 38850 | 38850 | 38850 | 0 |
| 235 | 20230629 | 152400 | 78321523500 | 38850 | 38850 | 38850 | 38850 | 0 |
| 236 | 20230629 | 152300 | 78321523500 | 38850 | 38850 | 38850 | 38850 | 0 |
| 237 | 20230629 | 152200 | 78321523500 | 38850 | 38850 | 38850 | 38850 | 0 |
| 238 | 20230629 | 152100 | 78321523500 | 38850 | 38850 | 38850 | 38850 | 0 |
| 239 | 20230629 | 152000 | 78321523500 | 38850 | 38850 | 38850 | 38850 | 0 |
| 240 | 20230629 | 151900 | 78321523500 | 38850 | 38900 | 38950 | 38800 | 6079 |
| 241 | 20230629 | 151800 | 78085223100 | 38900 | 38750 | 38900 | 38750 | 3906 |
| 242 | 20230629 | 151700 | 77933429550 | 38750 | 38900 | 38900 | 38750 | 18609 |
| 243 | 20230629 | 151600 | 77210470150 | 38900 | 38800 | 38900 | 38800 | 8510 |
| 244 | 20230629 | 151500 | 76879779100 | 38850 | 38850 | 38850 | 38800 | 3505 |
| 245 | 20230629 | 151400 | 76743665300 | 38850 | 38850 | 38850 | 38800 | 7759 |
| 246 | 20230629 | 151300 | 76442287200 | 38800 | 38750 | 38850 | 38750 | 10404 |
| 247 | 20230629 | 151200 | 76038509050 | 38800 | 38750 | 38800 | 38700 | 4032 |
| 248 | 20230629 | 151100 | 75882253950 | 38750 | 38650 | 38800 | 38650 | 11776 |
| 249 | 20230629 | 151000 | 75426293250 | 38650 | 38700 | 38700 | 38650 | 3109 |
| 250 | 20230629 | 150900 | 75305997600 | 38700 | 38650 | 38700 | 38600 | 4331 |
| 251 | 20230629 | 150800 | 75138604750 | 38650 | 38550 | 38700 | 38550 | 23104 |
| 252 | 20230629 | 150700 | 74246624150 | 38600 | 38650 | 38700 | 38550 | 5957 |
| 253 | 20230629 | 150600 | 74016691300 | 38700 | 38700 | 38750 | 38650 | 7600 |
| 254 | 20230629 | 150500 | 73722626150 | 38700 | 38650 | 38700 | 38600 | 1349 |
| 255 | 20230629 | 150400 | 73670472950 | 38650 | 38550 | 38650 | 38550 | 1222 |
| 256 | 20230629 | 150300 | 73623257500 | 38600 | 38550 | 38600 | 38550 | 1559 |
| 257 | 20230629 | 150200 | 73563085150 | 38600 | 38550 | 38600 | 38500 | 2540 |
| 258 | 20230629 | 150100 | 73465137000 | 38550 | 38550 | 38550 | 38500 | 7565 |
| 259 | 20230629 | 150000 | 73173782550 | 38550 | 38550 | 38550 | 38500 | 1153 |
| 260 | 20230629 | 145900 | 73129367700 | 38500 | 38500 | 38550 | 38500 | 3548 |
| 261 | 20230629 | 145800 | 72992716000 | 38550 | 38500 | 38550 | 38500 | 4625 |
| 262 | 20230629 | 145700 | 72814634700 | 38550 | 38550 | 38550 | 38500 | 1706 |
| 263 | 20230629 | 145600 | 72748932550 | 38550 | 38550 | 38600 | 38500 | 7329 |
| 264 | 20230629 | 145500 | 72466518150 | 38550 | 38550 | 38600 | 38500 | 5011 |
| 265 | 20230629 | 145400 | 72273409500 | 38500 | 38500 | 38550 | 38500 | 809 |
| 266 | 20230629 | 145300 | 72242240850 | 38500 | 38550 | 38550 | 38500 | 2075 |
| 267 | 20230629 | 145200 | 72162297200 | 38550 | 38550 | 38550 | 38500 | 2773 |
| 268 | 20230629 | 145100 | 72055503050 | 38550 | 38500 | 38550 | 38500 | 1172 |
| 269 | 20230629 | 145000 | 72010346800 | 38550 | 38550 | 38600 | 38500 | 2790 |
| 270 | 20230629 | 144900 | 71902778400 | 38600 | 38550 | 38600 | 38550 | 2205 |
| 271 | 20230629 | 144800 | 71817747150 | 38550 | 38600 | 38650 | 38550 | 3016 |
| 272 | 20230629 | 144700 | 71701411200 | 38600 | 38600 | 38650 | 38550 | 2458 |
| 273 | 20230629 | 144600 | 71606514950 | 38600 | 38600 | 38650 | 38600 | 1760 |
| 274 | 20230629 | 144500 | 71538563400 | 38650 | 38650 | 38650 | 38600 | 3435 |
| 275 | 20230629 | 144400 | 71405882550 | 38700 | 38700 | 38700 | 38650 | 1143 |
| 276 | 20230629 | 144300 | 71361679250 | 38700 | 38700 | 38750 | 38650 | 2388 |
| 277 | 20230629 | 144200 | 71269257900 | 38700 | 38600 | 38700 | 38600 | 941 |
| 278 | 20230629 | 144100 | 71232888150 | 38600 | 38650 | 38700 | 38600 | 2174 |
| 279 | 20230629 | 144000 | 71148881600 | 38650 | 38650 | 38700 | 38650 | 3573 |
| 280 | 20230629 | 143900 | 71010635050 | 38650 | 38700 | 38700 | 38600 | 1630 |
| 281 | 20230629 | 143800 | 70947616000 | 38750 | 38650 | 38750 | 38600 | 2024 |
| 282 | 20230629 | 143700 | 70869395600 | 38700 | 38600 | 38700 | 38600 | 3776 |
| 283 | 20230629 | 143600 | 70723410100 | 38650 | 38650 | 38700 | 38600 | 882 |
| 284 | 20230629 | 143500 | 70689326250 | 38600 | 38650 | 38700 | 38600 | 2212 |
| 285 | 20230629 | 143400 | 70603816200 | 38650 | 38700 | 38800 | 38600 | 7441 |
| 286 | 20230629 | 143300 | 70315566800 | 38650 | 38600 | 38700 | 38600 | 2763 |
| 287 | 20230629 | 143200 | 70208848200 | 38600 | 38650 | 38650 | 38600 | 1091 |
| 288 | 20230629 | 143100 | 70166704750 | 38650 | 38650 | 38650 | 38600 | 1320 |
| 289 | 20230629 | 143000 | 70115724950 | 38600 | 38700 | 38700 | 38600 | 1797 |
| 290 | 20230629 | 142900 | 70046257500 | 38650 | 38650 | 38700 | 38650 | 1298 |
| 291 | 20230629 | 142800 | 69996037200 | 38700 | 38650 | 38700 | 38600 | 1844 |
| 292 | 20230629 | 142700 | 69924749250 | 38650 | 38600 | 38650 | 38600 | 1502 |
| 293 | 20230629 | 142600 | 69866741100 | 38650 | 38650 | 38650 | 38600 | 1067 |
| 294 | 20230629 | 142500 | 69825523250 | 38600 | 38600 | 38700 | 38600 | 1677 |
| 295 | 20230629 | 142400 | 69760693050 | 38650 | 38650 | 38650 | 38600 | 2309 |
| 296 | 20230629 | 142300 | 69671521700 | 38600 | 38600 | 38650 | 38600 | 1214 |
| 297 | 20230629 | 142200 | 69624622400 | 38600 | 38700 | 38750 | 38600 | 7144 |
| 298 | 20230629 | 142100 | 69348501900 | 38750 | 38650 | 38750 | 38650 | 3902 |
| 299 | 20230629 | 142000 | 69197498500 | 38650 | 38750 | 38750 | 38650 | 2293 |
| 300 | 20230629 | 141900 | 69108751500 | 38750 | 38700 | 38750 | 38700 | 3056 |
| 301 | 20230629 | 141800 | 68990444750 | 38700 | 38750 | 38750 | 38700 | 1315 |
| 302 | 20230629 | 141700 | 68939528350 | 38750 | 38800 | 38800 | 38700 | 2590 |
| 303 | 20230629 | 141600 | 68839149450 | 38800 | 38800 | 38800 | 38750 | 1398 |
| 304 | 20230629 | 141500 | 68784937650 | 38800 | 38800 | 38800 | 38750 | 1445 |
| 305 | 20230629 | 141400 | 68728891150 | 38750 | 38750 | 38800 | 38750 | 2444 |
| 306 | 20230629 | 141300 | 68634081900 | 38750 | 38800 | 38800 | 38750 | 848 |
| 307 | 20230629 | 141200 | 68601192000 | 38800 | 38750 | 38800 | 38700 | 1463 |
| 308 | 20230629 | 141100 | 68544469450 | 38700 | 38800 | 38800 | 38650 | 7867 |
| 309 | 20230629 | 141000 | 68239927250 | 38800 | 38700 | 38800 | 38700 | 6903 |
| 310 | 20230629 | 140900 | 67972648900 | 38700 | 38700 | 38800 | 38700 | 3922 |
| 311 | 20230629 | 140800 | 67820656700 | 38700 | 38650 | 38750 | 38600 | 6370 |
| 312 | 20230629 | 140700 | 67574170250 | 38650 | 38600 | 38650 | 38600 | 782 |
| 313 | 20230629 | 140600 | 67543952200 | 38600 | 38650 | 38650 | 38600 | 861 |
| 314 | 20230629 | 140500 | 67510688150 | 38650 | 38650 | 38650 | 38600 | 1884 |
| 315 | 20230629 | 140400 | 67437914750 | 38600 | 38600 | 38800 | 38600 | 10550 |
| 316 | 20230629 | 140300 | 67029597750 | 38650 | 38650 | 38700 | 38550 | 4630 |
| 317 | 20230629 | 140200 | 66850738150 | 38600 | 38600 | 38700 | 38600 | 2179 |
| 318 | 20230629 | 140100 | 66766509550 | 38650 | 38600 | 38650 | 38600 | 676 |
| 319 | 20230629 | 140000 | 66740386350 | 38600 | 38550 | 38650 | 38550 | 1085 |
| 320 | 20230629 | 135900 | 66698484700 | 38550 | 38500 | 38600 | 38500 | 1505 |
| 321 | 20230629 | 135800 | 66640475200 | 38500 | 38450 | 38550 | 38450 | 8152 |
| 322 | 20230629 | 135700 | 66326793700 | 38450 | 38400 | 38450 | 38400 | 998 |
| 323 | 20230629 | 135600 | 66288433700 | 38400 | 38450 | 38450 | 38400 | 2071 |
| 324 | 20230629 | 135500 | 66208896650 | 38400 | 38400 | 38450 | 38400 | 1638 |
| 325 | 20230629 | 135400 | 66145976200 | 38400 | 38400 | 38450 | 38400 | 2031 |
| 326 | 20230629 | 135300 | 66067981950 | 38450 | 38400 | 38450 | 38350 | 6715 |
| 327 | 20230629 | 135200 | 65810123000 | 38400 | 38450 | 38450 | 38400 | 8660 |
| 328 | 20230629 | 135100 | 65477570400 | 38450 | 38500 | 38500 | 38400 | 5748 |
| 329 | 20230629 | 135000 | 65256516600 | 38550 | 38450 | 38550 | 38450 | 2856 |
| 330 | 20230629 | 134900 | 65146566450 | 38500 | 38500 | 38500 | 38450 | 765 |
| 331 | 20230629 | 134800 | 65117150450 | 38450 | 38450 | 38500 | 38450 | 2620 |
| 332 | 20230629 | 134700 | 65016405550 | 38450 | 38500 | 38500 | 38450 | 1498 |
| 333 | 20230629 | 134600 | 64958801250 | 38500 | 38450 | 38550 | 38450 | 7545 |
| 334 | 20230629 | 134500 | 64668330550 | 38500 | 38450 | 38500 | 38450 | 2686 |
| 335 | 20230629 | 134400 | 64565028700 | 38450 | 38550 | 38550 | 38450 | 6787 |
| 336 | 20230629 | 134300 | 64303839350 | 38500 | 38500 | 38550 | 38500 | 2458 |
| 337 | 20230629 | 134200 | 64209180950 | 38550 | 38500 | 38550 | 38500 | 881 |
| 338 | 20230629 | 134100 | 64175258150 | 38550 | 38500 | 38550 | 38500 | 1291 |
| 339 | 20230629 | 134000 | 64125543500 | 38500 | 38500 | 38550 | 38500 | 1276 |
| 340 | 20230629 | 133900 | 64076397250 | 38550 | 38500 | 38550 | 38500 | 1739 |
| 341 | 20230629 | 133800 | 64009392250 | 38500 | 38500 | 38550 | 38450 | 3391 |
| 342 | 20230629 | 133700 | 63878830150 | 38450 | 38450 | 38500 | 38450 | 5432 |
| 343 | 20230629 | 133600 | 63669961900 | 38450 | 38450 | 38500 | 38450 | 2318 |
| 344 | 20230629 | 133500 | 63580827200 | 38450 | 38500 | 38550 | 38450 | 2291 |
| 345 | 20230629 | 133400 | 63492623250 | 38550 | 38500 | 38550 | 38500 | 1578 |
| 346 | 20230629 | 133300 | 63431864850 | 38500 | 38550 | 38550 | 38500 | 843 |
| 347 | 20230629 | 133200 | 63399373300 | 38550 | 38550 | 38600 | 38500 | 3963 |
| 348 | 20230629 | 133100 | 63246656200 | 38550 | 38500 | 38550 | 38500 | 449 |
| 349 | 20230629 | 133000 | 63229360150 | 38500 | 38500 | 38550 | 38450 | 431 |
| 350 | 20230629 | 132900 | 63212767100 | 38500 | 38450 | 38550 | 38450 | 5330 |
| 351 | 20230629 | 132800 | 63007562400 | 38450 | 38450 | 38500 | 38450 | 3067 |
| 352 | 20230629 | 132700 | 62889603600 | 38500 | 38450 | 38500 | 38450 | 1662 |
| 353 | 20230629 | 132600 | 62825687050 | 38450 | 38500 | 38500 | 38400 | 1548 |
| 354 | 20230629 | 132500 | 62766171500 | 38450 | 38400 | 38500 | 38400 | 5293 |
| 355 | 20230629 | 132400 | 62562710650 | 38400 | 38500 | 38500 | 38400 | 12431 |
| 356 | 20230629 | 132300 | 62084863200 | 38500 | 38500 | 38550 | 38450 | 9142 |
| 357 | 20230629 | 132200 | 61732912700 | 38500 | 38500 | 38550 | 38500 | 727 |
| 358 | 20230629 | 132100 | 61704911300 | 38500 | 38550 | 38550 | 38500 | 1378 |
| 359 | 20230629 | 132000 | 61651814350 | 38550 | 38650 | 38650 | 38550 | 6572 |
| 360 | 20230629 | 131900 | 61398215250 | 38650 | 38650 | 38650 | 38600 | 1183 |
| 361 | 20230629 | 131800 | 61352542450 | 38650 | 38600 | 38650 | 38600 | 655 |
| 362 | 20230629 | 131700 | 61327231000 | 38600 | 38650 | 38650 | 38600 | 1549 |
| 363 | 20230629 | 131600 | 61267413200 | 38650 | 38550 | 38650 | 38500 | 9112 |
| 364 | 20230629 | 131500 | 60915997900 | 38550 | 38550 | 38600 | 38550 | 3050 |
| 365 | 20230629 | 131400 | 60798414500 | 38600 | 38650 | 38700 | 38550 | 5778 |
| 366 | 20230629 | 131300 | 60575169800 | 38700 | 38650 | 38700 | 38650 | 337 |
| 367 | 20230629 | 131200 | 60562129300 | 38650 | 38650 | 38700 | 38650 | 914 |
| 368 | 20230629 | 131100 | 60526780600 | 38650 | 38700 | 38700 | 38650 | 347 |
| 369 | 20230629 | 131000 | 60513356200 | 38650 | 38650 | 38700 | 38650 | 101 |
| 370 | 20230629 | 130900 | 60509448250 | 38700 | 38700 | 38700 | 38650 | 227 |
| 371 | 20230629 | 130800 | 60500664900 | 38700 | 38650 | 38700 | 38650 | 260 |
| 372 | 20230629 | 130700 | 60490606800 | 38700 | 38650 | 38700 | 38650 | 164 |
| 373 | 20230629 | 130600 | 60484266550 | 38650 | 38700 | 38700 | 38650 | 369 |
| 374 | 20230629 | 130500 | 60469987350 | 38700 | 38650 | 38700 | 38650 | 71 |
| 375 | 20230629 | 130400 | 60467242650 | 38700 | 38650 | 38700 | 38650 | 1005 |
| 376 | 20230629 | 130300 | 60428384300 | 38650 | 38600 | 38650 | 38600 | 507 |
| 377 | 20230629 | 130200 | 60408791600 | 38650 | 38650 | 38650 | 38600 | 1853 |
| 378 | 20230629 | 130100 | 60337177900 | 38650 | 38650 | 38650 | 38600 | 1742 |
| 379 | 20230629 | 130000 | 60269864250 | 38600 | 38600 | 38650 | 38550 | 954 |
| 380 | 20230629 | 125900 | 60233018050 | 38600 | 38550 | 38600 | 38550 | 1253 |
| 381 | 20230629 | 125800 | 60184665900 | 38600 | 38550 | 38600 | 38550 | 743 |
| 382 | 20230629 | 125700 | 60155986200 | 38550 | 38600 | 38600 | 38550 | 244 |
| 383 | 20230629 | 125600 | 60146570150 | 38600 | 38600 | 38650 | 38550 | 3282 |
| 384 | 20230629 | 125500 | 60019909600 | 38600 | 38650 | 38650 | 38550 | 4435 |
| 385 | 20230629 | 125400 | 59848801150 | 38650 | 38550 | 38650 | 38500 | 3700 |
| 386 | 20230629 | 125300 | 59706061750 | 38550 | 38600 | 38600 | 38500 | 7078 |
| 387 | 20230629 | 125200 | 59433160150 | 38600 | 38650 | 38650 | 38600 | 788 |
| 388 | 20230629 | 125100 | 59402742950 | 38650 | 38600 | 38650 | 38600 | 1324 |
| 389 | 20230629 | 125000 | 59351590150 | 38600 | 38600 | 38650 | 38600 | 2796 |
| 390 | 20230629 | 124900 | 59243626300 | 38650 | 38600 | 38650 | 38600 | 731 |
| 391 | 20230629 | 124800 | 59215374000 | 38650 | 38650 | 38650 | 38600 | 4516 |
| 392 | 20230629 | 124700 | 59041048900 | 38650 | 38700 | 38700 | 38600 | 1174 |
| 393 | 20230629 | 124600 | 58995680000 | 38650 | 38650 | 38700 | 38600 | 928 |
| 394 | 20230629 | 124500 | 58959799150 | 38700 | 38650 | 38700 | 38600 | 1392 |
| 395 | 20230629 | 124400 | 58905996750 | 38650 | 38650 | 38650 | 38650 | 563 |
| 396 | 20230629 | 124300 | 58884236800 | 38650 | 38650 | 38700 | 38600 | 3302 |
| 397 | 20230629 | 124200 | 58756618600 | 38700 | 38750 | 38750 | 38700 | 3492 |
| 398 | 20230629 | 124100 | 58621477000 | 38700 | 38750 | 38750 | 38700 | 487 |
| 399 | 20230629 | 124000 | 58602627950 | 38700 | 38800 | 38800 | 38700 | 8913 |
| 400 | 20230629 | 123900 | 58257408650 | 38800 | 38750 | 38800 | 38750 | 592 |
| 401 | 20230629 | 123800 | 58234442100 | 38800 | 38750 | 38800 | 38750 | 1649 |
| 402 | 20230629 | 123700 | 58170482600 | 38750 | 38850 | 38850 | 38750 | 4239 |
| 403 | 20230629 | 123600 | 58005921350 | 38800 | 38850 | 38850 | 38800 | 252 |
| 404 | 20230629 | 123500 | 57996137250 | 38800 | 38800 | 38850 | 38800 | 171 |
| 405 | 20230629 | 123400 | 57989500150 | 38800 | 38800 | 38850 | 38800 | 617 |
| 406 | 20230629 | 123300 | 57965560200 | 38800 | 38800 | 38850 | 38800 | 883 |
| 407 | 20230629 | 123200 | 57931288950 | 38800 | 38750 | 38800 | 38750 | 1613 |
| 408 | 20230629 | 123100 | 57868711900 | 38750 | 38700 | 38750 | 38700 | 2809 |
| 409 | 20230629 | 123000 | 57759868600 | 38750 | 38750 | 38750 | 38700 | 1585 |
| 410 | 20230629 | 122900 | 57698452500 | 38700 | 38700 | 38750 | 38700 | 125 |
| 411 | 20230629 | 122800 | 57693613450 | 38700 | 38700 | 38750 | 38700 | 3239 |
| 412 | 20230629 | 122700 | 57568242000 | 38750 | 38750 | 38750 | 38700 | 144 |
| 413 | 20230629 | 122600 | 57562665350 | 38750 | 38700 | 38750 | 38700 | 560 |
| 414 | 20230629 | 122500 | 57540980450 | 38700 | 38700 | 38750 | 38700 | 1633 |
| 415 | 20230629 | 122400 | 57477776250 | 38750 | 38700 | 38750 | 38700 | 699 |
| 416 | 20230629 | 122300 | 57450698250 | 38700 | 38750 | 38800 | 38700 | 295 |
| 417 | 20230629 | 122200 | 57439271050 | 38750 | 38800 | 38800 | 38700 | 1230 |
| 418 | 20230629 | 122100 | 57391608600 | 38750 | 38800 | 38800 | 38750 | 1315 |
| 419 | 20230629 | 122000 | 57340635400 | 38800 | 38800 | 38850 | 38800 | 478 |
| 420 | 20230629 | 121900 | 57322081400 | 38800 | 38800 | 38850 | 38800 | 427 |
| 421 | 20230629 | 121800 | 57305511900 | 38850 | 38800 | 38850 | 38800 | 547 |
| 422 | 20230629 | 121700 | 57284284350 | 38850 | 38900 | 38900 | 38750 | 2141 |
| 423 | 20230629 | 121600 | 57201177550 | 38900 | 38700 | 38900 | 38650 | 8293 |
| 424 | 20230629 | 121500 | 56879897150 | 38700 | 38750 | 38800 | 38700 | 3733 |
| 425 | 20230629 | 121400 | 56735326850 | 38750 | 38750 | 38800 | 38750 | 1812 |
| 426 | 20230629 | 121300 | 56665065700 | 38800 | 38800 | 38850 | 38800 | 2578 |
| 427 | 20230629 | 121200 | 56565024500 | 38800 | 38850 | 38850 | 38800 | 153 |
| 428 | 20230629 | 121100 | 56559085850 | 38800 | 38850 | 38850 | 38800 | 459 |
| 429 | 20230629 | 121000 | 56541275300 | 38800 | 38850 | 38850 | 38800 | 157 |
| 430 | 20230629 | 120900 | 56535182400 | 38850 | 38850 | 38850 | 38800 | 234 |
| 431 | 20230629 | 120800 | 56526097150 | 38800 | 38800 | 38850 | 38800 | 313 |
| 432 | 20230629 | 120700 | 56513943250 | 38850 | 38850 | 38850 | 38750 | 2649 |
| 433 | 20230629 | 120600 | 56411159950 | 38850 | 38850 | 38850 | 38800 | 2203 |
| 434 | 20230629 | 120500 | 56325660750 | 38800 | 38800 | 38850 | 38800 | 631 |
| 435 | 20230629 | 120400 | 56301171450 | 38850 | 38800 | 38850 | 38800 | 187 |
| 436 | 20230629 | 120300 | 56293908250 | 38800 | 38800 | 38850 | 38800 | 355 |
| 437 | 20230629 | 120200 | 56280127800 | 38800 | 38850 | 38850 | 38800 | 1245 |
| 438 | 20230629 | 120100 | 56231818800 | 38800 | 38800 | 38850 | 38800 | 329 |
| 439 | 20230629 | 120000 | 56219050300 | 38800 | 38900 | 38900 | 38800 | 2105 |
| 440 | 20230629 | 115900 | 56137251400 | 38900 | 38900 | 38900 | 38850 | 3471 |
| 441 | 20230629 | 115800 | 56002260150 | 38900 | 38800 | 38900 | 38800 | 2089 |
| 442 | 20230629 | 115700 | 55921103900 | 38850 | 38800 | 38850 | 38800 | 1394 |
| 443 | 20230629 | 115600 | 55866994650 | 38800 | 38750 | 38800 | 38750 | 532 |
| 444 | 20230629 | 115500 | 55846378650 | 38750 | 38800 | 38800 | 38750 | 1422 |
| 445 | 20230629 | 115400 | 55791251400 | 38800 | 38800 | 38800 | 38750 | 1456 |
| 446 | 20230629 | 115300 | 55734761750 | 38750 | 38800 | 38800 | 38750 | 157 |
| 447 | 20230629 | 115200 | 55728671950 | 38800 | 38800 | 38850 | 38750 | 1524 |
| 448 | 20230629 | 115100 | 55669540900 | 38800 | 38800 | 38850 | 38750 | 2569 |
| 449 | 20230629 | 115000 | 55569864650 | 38800 | 38700 | 38800 | 38700 | 1190 |
| 450 | 20230629 | 114900 | 55523755050 | 38750 | 38700 | 38750 | 38700 | 1640 |
| 451 | 20230629 | 114800 | 55460221950 | 38750 | 38750 | 38750 | 38700 | 214 |
| 452 | 20230629 | 114700 | 55451930050 | 38750 | 38750 | 38750 | 38700 | 2913 |
| 453 | 20230629 | 114600 | 55339074650 | 38750 | 38750 | 38850 | 38750 | 3921 |
| 454 | 20230629 | 114500 | 55187071450 | 38800 | 38750 | 38800 | 38700 | 1752 |
| 455 | 20230629 | 114400 | 55119182800 | 38750 | 38650 | 38750 | 38650 | 4096 |
| 456 | 20230629 | 114300 | 54960588550 | 38650 | 38550 | 38650 | 38550 | 9826 |
| 457 | 20230629 | 114200 | 54581327750 | 38550 | 38450 | 38550 | 38450 | 3227 |
| 458 | 20230629 | 114100 | 54456985750 | 38450 | 38550 | 38600 | 38450 | 8142 |
| 459 | 20230629 | 114000 | 54143348800 | 38600 | 38550 | 38600 | 38500 | 2417 |
| 460 | 20230629 | 113900 | 54050156350 | 38550 | 38550 | 38600 | 38500 | 2322 |
| 461 | 20230629 | 113800 | 53960640250 | 38550 | 38600 | 38600 | 38550 | 1851 |
| 462 | 20230629 | 113700 | 53889278400 | 38600 | 38550 | 38600 | 38550 | 1376 |
| 463 | 20230629 | 113600 | 53836210350 | 38600 | 38550 | 38600 | 38550 | 3829 |
| 464 | 20230629 | 113500 | 53688565050 | 38550 | 38550 | 38600 | 38550 | 2964 |
| 465 | 20230629 | 113400 | 53574181550 | 38550 | 38600 | 38700 | 38550 | 5723 |
| 466 | 20230629 | 113300 | 53353164900 | 38650 | 38550 | 38650 | 38500 | 7309 |
| 467 | 20230629 | 113200 | 53071079550 | 38550 | 38550 | 38600 | 38550 | 4292 |
| 468 | 20230629 | 113100 | 52905620150 | 38550 | 38550 | 38600 | 38500 | 13166 |
| 469 | 20230629 | 113000 | 52398535800 | 38550 | 38550 | 38600 | 38550 | 4626 |
| 470 | 20230629 | 112900 | 52220199050 | 38550 | 38550 | 38600 | 38550 | 2649 |
| 471 | 20230629 | 112800 | 52118078300 | 38600 | 38600 | 38650 | 38550 | 1599 |
| 472 | 20230629 | 112700 | 52056365600 | 38600 | 38650 | 38700 | 38550 | 3069 |
| 473 | 20230629 | 112600 | 51937845950 | 38650 | 38600 | 38700 | 38550 | 2314 |
| 474 | 20230629 | 112500 | 51848514650 | 38600 | 38650 | 38700 | 38550 | 8865 |
| 475 | 20230629 | 112400 | 51506145650 | 38700 | 38650 | 38700 | 38650 | 1012 |
| 476 | 20230629 | 112300 | 51466994150 | 38700 | 38700 | 38700 | 38650 | 446 |
| 477 | 20230629 | 112200 | 51449741800 | 38650 | 38700 | 38700 | 38650 | 2037 |
| 478 | 20230629 | 112100 | 51370951600 | 38700 | 38700 | 38700 | 38650 | 1403 |
| 479 | 20230629 | 112000 | 51316694850 | 38700 | 38750 | 38750 | 38650 | 4062 |
| 480 | 20230629 | 111900 | 51159522500 | 38700 | 38650 | 38750 | 38650 | 2680 |
| 481 | 20230629 | 111800 | 51055795100 | 38700 | 38650 | 38700 | 38650 | 2624 |
| 482 | 20230629 | 111700 | 50954351850 | 38700 | 38650 | 38700 | 38600 | 3732 |
| 483 | 20230629 | 111600 | 50810042200 | 38650 | 38700 | 38700 | 38650 | 6117 |
| 484 | 20230629 | 111500 | 50573434400 | 38650 | 38600 | 38650 | 38600 | 13904 |
| 485 | 20230629 | 111400 | 50036106850 | 38600 | 38650 | 38650 | 38600 | 1325 |
| 486 | 20230629 | 111300 | 49984959550 | 38600 | 38550 | 38650 | 38500 | 5076 |
| 487 | 20230629 | 111200 | 49789116450 | 38500 | 38650 | 38700 | 38500 | 6462 |
| 488 | 20230629 | 111100 | 49539789150 | 38650 | 38400 | 38650 | 38350 | 16103 |
| 489 | 20230629 | 111000 | 48919948400 | 38400 | 38400 | 38450 | 38350 | 9328 |
| 490 | 20230629 | 110900 | 48561980350 | 38400 | 38400 | 38450 | 38350 | 20578 |
| 491 | 20230629 | 110800 | 47772061350 | 38350 | 38500 | 38500 | 38350 | 29747 |
| 492 | 20230629 | 110700 | 46629395950 | 38500 | 38600 | 38600 | 38450 | 40218 |
| 493 | 20230629 | 110600 | 45079659350 | 38550 | 38600 | 38600 | 38550 | 8430 |
| 494 | 20230629 | 110500 | 44754405650 | 38600 | 38600 | 38650 | 38550 | 13318 |
| 495 | 20230629 | 110400 | 44240314050 | 38600 | 38700 | 38800 | 38600 | 25275 |
| 496 | 20230629 | 110300 | 43262890850 | 38700 | 38800 | 38850 | 38700 | 15717 |
| 497 | 20230629 | 110200 | 42653433600 | 38800 | 38850 | 38900 | 38800 | 3354 |
| 498 | 20230629 | 110100 | 42523164900 | 38850 | 38850 | 38900 | 38850 | 1934 |
| 499 | 20230629 | 110000 | 42448005200 | 38900 | 38950 | 38950 | 38850 | 2364 |
| 500 | 20230629 | 105900 | 42356039050 | 38900 | 38950 | 38950 | 38900 | 2454 |
| 501 | 20230629 | 105800 | 42260526550 | 38950 | 38900 | 38950 | 38900 | 1577 |
| 502 | 20230629 | 105700 | 42199107450 | 38900 | 38950 | 38950 | 38900 | 455 |
| 503 | 20230629 | 105600 | 42181387450 | 38900 | 38950 | 38950 | 38900 | 1318 |
| 504 | 20230629 | 105500 | 42130066800 | 38900 | 38950 | 38950 | 38900 | 626 |
| 505 | 20230629 | 105400 | 42105703250 | 38950 | 38900 | 38950 | 38900 | 757 |
| 506 | 20230629 | 105300 | 42076229350 | 38950 | 38950 | 38950 | 38900 | 1595 |
| 507 | 20230629 | 105200 | 42014126750 | 38900 | 38900 | 38950 | 38900 | 2483 |
| 508 | 20230629 | 105100 | 41917535400 | 38900 | 38800 | 38900 | 38800 | 9772 |
| 509 | 20230629 | 105000 | 41537729850 | 38800 | 38750 | 38800 | 38700 | 8312 |
| 510 | 20230629 | 104900 | 41215605900 | 38800 | 38700 | 38800 | 38700 | 7551 |
| 511 | 20230629 | 104800 | 40922895000 | 38700 | 38800 | 38800 | 38700 | 13650 |
| 512 | 20230629 | 104700 | 40394486050 | 38750 | 38800 | 38800 | 38750 | 3502 |
| 513 | 20230629 | 104600 | 40258759400 | 38800 | 38800 | 38850 | 38750 | 2820 |
| 514 | 20230629 | 104500 | 40149407000 | 38800 | 38800 | 38850 | 38800 | 4215 |
| 515 | 20230629 | 104400 | 39985859800 | 38850 | 38800 | 38850 | 38750 | 3624 |
| 516 | 20230629 | 104300 | 39845188100 | 38800 | 38850 | 38850 | 38750 | 5907 |
| 517 | 20230629 | 104200 | 39616067050 | 38850 | 38700 | 38850 | 38700 | 46163 |
| 518 | 20230629 | 104100 | 37827508750 | 38700 | 38750 | 38800 | 38700 | 11298 |
| 519 | 20230629 | 104000 | 37389690750 | 38750 | 38850 | 38850 | 38750 | 7882 |
| 520 | 20230629 | 103900 | 37083903900 | 38800 | 38850 | 38900 | 38800 | 11775 |
| 521 | 20230629 | 103800 | 36626584000 | 38850 | 38950 | 38950 | 38850 | 23967 |
| 522 | 20230629 | 103700 | 35694454650 | 38900 | 38900 | 38950 | 38900 | 1918 |
| 523 | 20230629 | 103600 | 35619803750 | 38950 | 38950 | 38950 | 38900 | 3754 |
| 524 | 20230629 | 103500 | 35473686850 | 38950 | 38950 | 39000 | 38950 | 5296 |
| 525 | 20230629 | 103400 | 35267401500 | 38950 | 39000 | 39000 | 38950 | 3130 |
| 526 | 20230629 | 103300 | 35145470500 | 39000 | 39000 | 39000 | 38950 | 2200 |
| 527 | 20230629 | 103200 | 35059748600 | 38950 | 39000 | 39050 | 38950 | 1744 |
| 528 | 20230629 | 103100 | 34991769450 | 39000 | 39050 | 39050 | 39000 | 6337 |
| 529 | 20230629 | 103000 | 34744580400 | 39050 | 39050 | 39100 | 39000 | 2337 |
| 530 | 20230629 | 102900 | 34653343100 | 39050 | 39050 | 39100 | 39050 | 3050 |
| 531 | 20230629 | 102800 | 34534231650 | 39050 | 39100 | 39150 | 39050 | 3017 |
| 532 | 20230629 | 102700 | 34416270850 | 39150 | 39150 | 39150 | 39100 | 3623 |
| 533 | 20230629 | 102600 | 34274531500 | 39150 | 39100 | 39150 | 39100 | 1182 |
| 534 | 20230629 | 102500 | 34228279400 | 39100 | 39100 | 39150 | 39050 | 2638 |
| 535 | 20230629 | 102400 | 34125134750 | 39050 | 39050 | 39100 | 39000 | 4604 |
| 536 | 20230629 | 102300 | 33945307500 | 39050 | 39000 | 39100 | 39000 | 2104 |
| 537 | 20230629 | 102200 | 33863155600 | 39000 | 39000 | 39050 | 38950 | 3144 |
| 538 | 20230629 | 102100 | 33740528550 | 38950 | 38950 | 39000 | 38950 | 2824 |
| 539 | 20230629 | 102000 | 33630451750 | 38950 | 38900 | 38950 | 38850 | 5545 |
| 540 | 20230629 | 101900 | 33414688400 | 38900 | 38850 | 38900 | 38850 | 5688 |
| 541 | 20230629 | 101800 | 33193536750 | 38850 | 39050 | 39050 | 38850 | 28447 |
| 542 | 20230629 | 101700 | 32085332300 | 39050 | 39050 | 39100 | 39000 | 5940 |
| 543 | 20230629 | 101600 | 31853380050 | 39050 | 39050 | 39100 | 39000 | 2979 |
| 544 | 20230629 | 101500 | 31737052100 | 39050 | 39050 | 39100 | 39000 | 7229 |
| 545 | 20230629 | 101400 | 31454755300 | 39050 | 39150 | 39150 | 39000 | 15530 |
| 546 | 20230629 | 101300 | 30847857150 | 39150 | 39150 | 39200 | 39100 | 4358 |
| 547 | 20230629 | 101200 | 30677278100 | 39150 | 39150 | 39250 | 39150 | 1287 |
| 548 | 20230629 | 101100 | 30626863400 | 39150 | 39150 | 39200 | 39100 | 2340 |
| 549 | 20230629 | 101000 | 30535211900 | 39150 | 39150 | 39200 | 39100 | 3918 |
| 550 | 20230629 | 100900 | 30381821100 | 39200 | 39200 | 39250 | 39150 | 4409 |
| 551 | 20230629 | 100800 | 30209011000 | 39250 | 39100 | 39250 | 39100 | 3708 |
| 552 | 20230629 | 100700 | 30063648650 | 39100 | 39250 | 39300 | 39100 | 11096 |
| 553 | 20230629 | 100600 | 29629075700 | 39200 | 39100 | 39200 | 39050 | 9269 |
| 554 | 20230629 | 100500 | 29266401350 | 39100 | 39050 | 39100 | 39000 | 22343 |
| 555 | 20230629 | 100400 | 28393817150 | 39100 | 39100 | 39150 | 39050 | 17293 |
| 556 | 20230629 | 100300 | 27717887100 | 39100 | 39200 | 39200 | 39100 | 19058 |
| 557 | 20230629 | 100200 | 26971408900 | 39150 | 39400 | 39500 | 39150 | 37845 |
| 558 | 20230629 | 100100 | 25484036150 | 39400 | 39500 | 39500 | 39400 | 3475 |
| 559 | 20230629 | 100000 | 25346946750 | 39500 | 39500 | 39550 | 39450 | 3777 |
| 560 | 20230629 | 095900 | 25197770050 | 39500 | 39450 | 39500 | 39400 | 4366 |
| 561 | 20230629 | 095800 | 25025527550 | 39400 | 39450 | 39450 | 39400 | 883 |
| 562 | 20230629 | 095700 | 24990732450 | 39400 | 39450 | 39450 | 39400 | 3143 |
| 563 | 20230629 | 095600 | 24866894750 | 39400 | 39450 | 39450 | 39400 | 792 |
| 564 | 20230629 | 095500 | 24835686900 | 39450 | 39400 | 39450 | 39350 | 2343 |
| 565 | 20230629 | 095400 | 24743371800 | 39400 | 39400 | 39400 | 39350 | 1637 |
| 566 | 20230629 | 095300 | 24678912800 | 39400 | 39350 | 39400 | 39350 | 1434 |
| 567 | 20230629 | 095200 | 24622450900 | 39350 | 39400 | 39450 | 39350 | 3254 |
| 568 | 20230629 | 095100 | 24494250500 | 39400 | 39450 | 39450 | 39400 | 4877 |
| 569 | 20230629 | 095000 | 24302092050 | 39400 | 39450 | 39450 | 39400 | 1292 |
| 570 | 20230629 | 094900 | 24251184000 | 39400 | 39400 | 39450 | 39350 | 4425 |
| 571 | 20230629 | 094800 | 24076838650 | 39450 | 39450 | 39450 | 39400 | 2007 |
| 572 | 20230629 | 094700 | 23997760300 | 39400 | 39400 | 39450 | 39350 | 4680 |
| 573 | 20230629 | 094600 | 23813415200 | 39400 | 39350 | 39450 | 39350 | 2356 |
| 574 | 20230629 | 094500 | 23720603800 | 39350 | 39400 | 39450 | 39350 | 1920 |
| 575 | 20230629 | 094400 | 23644969300 | 39400 | 39300 | 39400 | 39250 | 6460 |
| 576 | 20230629 | 094300 | 23391023350 | 39300 | 39350 | 39350 | 39300 | 4414 |
| 577 | 20230629 | 094200 | 23217539350 | 39350 | 39450 | 39450 | 39300 | 16785 |
| 578 | 20230629 | 094100 | 22556568850 | 39450 | 39400 | 39450 | 39400 | 2147 |
| 579 | 20230629 | 094000 | 22471955500 | 39450 | 39400 | 39450 | 39400 | 2077 |
| 580 | 20230629 | 093900 | 22390120550 | 39450 | 39400 | 39450 | 39350 | 7907 |
| 581 | 20230629 | 093800 | 22078556550 | 39400 | 39400 | 39450 | 39350 | 2546 |
| 582 | 20230629 | 093700 | 21978224950 | 39400 | 39450 | 39500 | 39350 | 8435 |
| 583 | 20230629 | 093600 | 21645689900 | 39450 | 39550 | 39550 | 39450 | 9301 |
| 584 | 20230629 | 093500 | 21278591050 | 39550 | 39550 | 39550 | 39500 | 4621 |
| 585 | 20230629 | 093400 | 21095929050 | 39550 | 39600 | 39600 | 39500 | 6111 |
| 586 | 20230629 | 093300 | 20854314650 | 39550 | 39750 | 39750 | 39550 | 9299 |
| 587 | 20230629 | 093200 | 20485610150 | 39750 | 39800 | 39800 | 39700 | 3117 |
| 588 | 20230629 | 093100 | 20361690000 | 39750 | 39750 | 39850 | 39700 | 4570 |
| 589 | 20230629 | 093000 | 20179864750 | 39700 | 39750 | 39800 | 39650 | 9903 |
| 590 | 20230629 | 092900 | 19786539550 | 39750 | 39500 | 39800 | 39500 | 11915 |
| 591 | 20230629 | 092800 | 19314574150 | 39500 | 39500 | 39550 | 39450 | 4408 |
| 592 | 20230629 | 092700 | 19140369850 | 39500 | 39400 | 39500 | 39350 | 5132 |
| 593 | 20230629 | 092600 | 18937971500 | 39450 | 39350 | 39450 | 39300 | 8266 |
| 594 | 20230629 | 092500 | 18612632450 | 39350 | 39400 | 39450 | 39250 | 24462 |
| 595 | 20230629 | 092400 | 17650623000 | 39450 | 39500 | 39500 | 39400 | 10642 |
| 596 | 20230629 | 092300 | 17230813250 | 39450 | 39650 | 39700 | 39450 | 18129 |
| 597 | 20230629 | 092200 | 16513281050 | 39650 | 39800 | 39800 | 39650 | 4030 |
| 598 | 20230629 | 092100 | 16353195450 | 39750 | 39550 | 39800 | 39550 | 8009 |
| 599 | 20230629 | 092000 | 16035372150 | 39600 | 39800 | 39800 | 39550 | 12168 |
| 600 | 20230629 | 091900 | 15553007300 | 39750 | 39850 | 39900 | 39700 | 13439 |
| 601 | 20230629 | 091800 | 15017915300 | 39850 | 39800 | 39900 | 39800 | 3858 |
| 602 | 20230629 | 091700 | 14864193150 | 39850 | 39700 | 39900 | 39700 | 6140 |
| 603 | 20230629 | 091600 | 14619711350 | 39700 | 39600 | 39750 | 39600 | 9699 |
| 604 | 20230629 | 091500 | 14235135650 | 39700 | 39850 | 39850 | 39600 | 7247 |
| 605 | 20230629 | 091400 | 13947515450 | 39800 | 39850 | 39950 | 39800 | 16590 |
| 606 | 20230629 | 091300 | 13286002900 | 39850 | 39500 | 39850 | 39500 | 12488 |
| 607 | 20230629 | 091200 | 12791204750 | 39500 | 39650 | 39650 | 39450 | 9911 |
| 608 | 20230629 | 091100 | 12399283350 | 39600 | 39650 | 39700 | 39500 | 7946 |
| 609 | 20230629 | 091000 | 12084773000 | 39650 | 39450 | 39650 | 39450 | 6409 |
| 610 | 20230629 | 090900 | 11831538750 | 39500 | 39300 | 39550 | 39250 | 19217 |
| 611 | 20230629 | 090800 | 11075540250 | 39300 | 39350 | 39450 | 39300 | 7535 |
| 612 | 20230629 | 090700 | 10778840950 | 39350 | 39200 | 39400 | 39200 | 7588 |
| 613 | 20230629 | 090600 | 10480840600 | 39250 | 39500 | 39600 | 39150 | 22874 |
| 614 | 20230629 | 090500 | 9580051000 | 39450 | 39150 | 39500 | 39050 | 28539 |
| 615 | 20230629 | 090400 | 8459227300 | 39100 | 39400 | 39400 | 39050 | 60565 |
| 616 | 20230629 | 090300 | 6084912150 | 39400 | 39600 | 39600 | 39350 | 17673 |
| 617 | 20230629 | 090200 | 5387668100 | 39600 | 39700 | 39850 | 39300 | 27514 |
| 618 | 20230629 | 090100 | 4302231800 | 39700 | 39900 | 40100 | 39650 | 41193 |
| 619 | 20230629 | 090000 | 2660259900 | 39900 | 40050 | 40100 | 39800 | 66251 |