31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 185200 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 8418 |
| 3 | 20230629 | 185100 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 4 | 20230629 | 185000 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 5 | 20230629 | 184900 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 6 | 20230629 | 184800 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 7 | 20230629 | 184700 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 8 | 20230629 | 184600 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 9 | 20230629 | 184500 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 10 | 20230629 | 184400 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 11 | 20230629 | 184300 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 12 | 20230629 | 184200 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 13 | 20230629 | 184100 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 14 | 20230629 | 184000 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 15 | 20230629 | 183900 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 16 | 20230629 | 183800 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 17 | 20230629 | 183700 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 18 | 20230629 | 183600 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 19 | 20230629 | 183500 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 20 | 20230629 | 183400 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 21 | 20230629 | 183300 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 22 | 20230629 | 183200 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 23 | 20230629 | 183100 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 24 | 20230629 | 183000 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 25 | 20230629 | 182900 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 26 | 20230629 | 182800 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 27 | 20230629 | 182700 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 28 | 20230629 | 182600 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 29 | 20230629 | 182500 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 30 | 20230629 | 182400 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 31 | 20230629 | 182300 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 32 | 20230629 | 182200 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 8418 |
| 33 | 20230629 | 182100 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 34 | 20230629 | 182000 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 35 | 20230629 | 181900 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 36 | 20230629 | 181800 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 37 | 20230629 | 181700 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 38 | 20230629 | 181600 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 39 | 20230629 | 181500 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 40 | 20230629 | 181400 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 41 | 20230629 | 181300 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 42 | 20230629 | 181200 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 43 | 20230629 | 181100 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 44 | 20230629 | 181000 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 45 | 20230629 | 180900 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 46 | 20230629 | 180800 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 47 | 20230629 | 180700 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 48 | 20230629 | 180600 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 49 | 20230629 | 180500 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 50 | 20230629 | 180400 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 51 | 20230629 | 180300 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 52 | 20230629 | 180200 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 53 | 20230629 | 180100 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 54 | 20230629 | 180000 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 55 | 20230629 | 175900 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 56 | 20230629 | 175800 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 57 | 20230629 | 175700 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 58 | 20230629 | 175600 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 59 | 20230629 | 175500 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 60 | 20230629 | 175400 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 61 | 20230629 | 175300 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 62 | 20230629 | 175200 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 8418 |
| 63 | 20230629 | 175100 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 64 | 20230629 | 175000 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 65 | 20230629 | 174900 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 66 | 20230629 | 174800 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 67 | 20230629 | 174700 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 68 | 20230629 | 174600 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 69 | 20230629 | 174500 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 70 | 20230629 | 174400 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 71 | 20230629 | 174300 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 72 | 20230629 | 174200 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 73 | 20230629 | 174100 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 74 | 20230629 | 174000 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 75 | 20230629 | 173900 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 76 | 20230629 | 173800 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 77 | 20230629 | 173700 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 78 | 20230629 | 173600 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 79 | 20230629 | 173500 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 80 | 20230629 | 173400 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 81 | 20230629 | 173300 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 82 | 20230629 | 173200 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 83 | 20230629 | 173100 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 84 | 20230629 | 173000 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 85 | 20230629 | 172900 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 86 | 20230629 | 172800 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 87 | 20230629 | 172700 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 88 | 20230629 | 172600 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 89 | 20230629 | 172500 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 90 | 20230629 | 172400 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 91 | 20230629 | 172300 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 92 | 20230629 | 172200 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 8418 |
| 93 | 20230629 | 172100 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 94 | 20230629 | 172000 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 95 | 20230629 | 171900 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 96 | 20230629 | 171800 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 97 | 20230629 | 171700 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 98 | 20230629 | 171600 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 99 | 20230629 | 171500 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 100 | 20230629 | 171400 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 101 | 20230629 | 171300 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 102 | 20230629 | 171200 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 103 | 20230629 | 171100 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 104 | 20230629 | 171000 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 105 | 20230629 | 170900 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 106 | 20230629 | 170800 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 107 | 20230629 | 170700 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 108 | 20230629 | 170600 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 109 | 20230629 | 170500 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 110 | 20230629 | 170400 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 111 | 20230629 | 170300 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 112 | 20230629 | 170200 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 113 | 20230629 | 170100 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 114 | 20230629 | 170000 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 115 | 20230629 | 165900 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 116 | 20230629 | 165800 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 117 | 20230629 | 165700 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 118 | 20230629 | 165600 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 119 | 20230629 | 165500 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 120 | 20230629 | 165400 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 121 | 20230629 | 165300 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 122 | 20230629 | 165200 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 8418 |
| 123 | 20230629 | 165100 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 124 | 20230629 | 165000 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 125 | 20230629 | 164900 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 126 | 20230629 | 164800 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 127 | 20230629 | 164700 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 128 | 20230629 | 164600 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 129 | 20230629 | 164500 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 130 | 20230629 | 164400 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 131 | 20230629 | 164300 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 132 | 20230629 | 164200 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 133 | 20230629 | 164100 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 134 | 20230629 | 164000 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 135 | 20230629 | 163900 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 136 | 20230629 | 163800 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 137 | 20230629 | 163700 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 138 | 20230629 | 163600 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 139 | 20230629 | 163500 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 140 | 20230629 | 163400 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 141 | 20230629 | 163300 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 142 | 20230629 | 163200 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 143 | 20230629 | 163100 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 144 | 20230629 | 163000 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 145 | 20230629 | 162900 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 146 | 20230629 | 162800 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 147 | 20230629 | 162700 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 148 | 20230629 | 162600 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 149 | 20230629 | 162500 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 150 | 20230629 | 162400 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 151 | 20230629 | 162300 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 152 | 20230629 | 162200 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 8418 |
| 153 | 20230629 | 162100 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 154 | 20230629 | 162000 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 155 | 20230629 | 161900 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 156 | 20230629 | 161800 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 157 | 20230629 | 161700 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 158 | 20230629 | 161600 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 159 | 20230629 | 161500 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 160 | 20230629 | 161400 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 161 | 20230629 | 161300 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 162 | 20230629 | 161200 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 163 | 20230629 | 161100 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 164 | 20230629 | 161000 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 165 | 20230629 | 160900 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 166 | 20230629 | 160800 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 167 | 20230629 | 160700 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 168 | 20230629 | 160600 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 169 | 20230629 | 160500 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 170 | 20230629 | 160400 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 171 | 20230629 | 160300 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 172 | 20230629 | 160200 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 173 | 20230629 | 160100 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 174 | 20230629 | 160000 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 175 | 20230629 | 155900 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 176 | 20230629 | 155800 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 177 | 20230629 | 155700 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 178 | 20230629 | 155600 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 179 | 20230629 | 155500 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 180 | 20230629 | 155400 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 181 | 20230629 | 155300 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 182 | 20230629 | 155200 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 8418 |
| 183 | 20230629 | 155100 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 184 | 20230629 | 155000 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 185 | 20230629 | 154900 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 186 | 20230629 | 154800 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 187 | 20230629 | 154700 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 188 | 20230629 | 154600 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 189 | 20230629 | 154500 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 190 | 20230629 | 154400 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 191 | 20230629 | 154300 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 192 | 20230629 | 154200 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 193 | 20230629 | 154100 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 194 | 20230629 | 154000 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 195 | 20230629 | 153900 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 196 | 20230629 | 153800 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 197 | 20230629 | 153700 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 198 | 20230629 | 153600 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 199 | 20230629 | 153500 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 200 | 20230629 | 153400 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 201 | 20230629 | 153300 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 202 | 20230629 | 153200 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 203 | 20230629 | 153100 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 204 | 20230629 | 153000 | 4580851150 | 22200 | 22200 | 22200 | 22200 | 8418 |
| 205 | 20230629 | 152900 | 4393971550 | 22250 | 22250 | 22250 | 22250 | 0 |
| 206 | 20230629 | 152800 | 4393971550 | 22250 | 22250 | 22250 | 22250 | 0 |
| 207 | 20230629 | 152700 | 4393971550 | 22250 | 22250 | 22250 | 22250 | 0 |
| 208 | 20230629 | 152600 | 4393971550 | 22250 | 22250 | 22250 | 22250 | 0 |
| 209 | 20230629 | 152500 | 4393971550 | 22250 | 22250 | 22250 | 22250 | 0 |
| 210 | 20230629 | 152400 | 4393971550 | 22250 | 22250 | 22250 | 22250 | 0 |
| 211 | 20230629 | 152300 | 4393971550 | 22250 | 22250 | 22250 | 22250 | 0 |
| 212 | 20230629 | 152200 | 4393971550 | 22250 | 22250 | 22250 | 22250 | 0 |
| 213 | 20230629 | 152100 | 4393971550 | 22250 | 22250 | 22250 | 22250 | 0 |
| 214 | 20230629 | 152000 | 4393971550 | 22250 | 22250 | 22250 | 22250 | 0 |
| 215 | 20230629 | 151900 | 4393971550 | 22250 | 22150 | 22300 | 22100 | 302 |
| 216 | 20230629 | 151800 | 4387272250 | 22250 | 22300 | 22300 | 22200 | 1195 |
| 217 | 20230629 | 151700 | 4360693400 | 22300 | 22300 | 22350 | 22250 | 686 |
| 218 | 20230629 | 151600 | 4345400100 | 22300 | 22250 | 22350 | 22250 | 842 |
| 219 | 20230629 | 151500 | 4326628600 | 22250 | 22350 | 22350 | 22250 | 1611 |
| 220 | 20230629 | 151400 | 4290723850 | 22350 | 22250 | 22400 | 22250 | 2529 |
| 221 | 20230629 | 151300 | 4234250750 | 22250 | 22150 | 22250 | 22100 | 1380 |
| 222 | 20230629 | 151200 | 4203603900 | 22150 | 22100 | 22150 | 22050 | 1336 |
| 223 | 20230629 | 151100 | 4174084850 | 22050 | 21900 | 22050 | 21900 | 1515 |
| 224 | 20230629 | 151000 | 4140767850 | 21900 | 21900 | 22000 | 21750 | 2126 |
| 225 | 20230629 | 150900 | 4094393950 | 22000 | 21900 | 22000 | 21900 | 20 |
| 226 | 20230629 | 150800 | 4093954050 | 22000 | 21900 | 22000 | 21900 | 309 |
| 227 | 20230629 | 150700 | 4087180300 | 22000 | 21950 | 22000 | 21850 | 147 |
| 228 | 20230629 | 150600 | 4083953300 | 21950 | 21950 | 21950 | 21800 | 1564 |
| 229 | 20230629 | 150500 | 4049761600 | 21950 | 21950 | 21950 | 21900 | 85 |
| 230 | 20230629 | 150400 | 4047896000 | 21950 | 21950 | 21950 | 21900 | 141 |
| 231 | 20230629 | 150300 | 4044806150 | 21950 | 21950 | 21950 | 21900 | 19 |
| 232 | 20230629 | 150200 | 4044389150 | 21900 | 21950 | 21950 | 21900 | 22 |
| 233 | 20230629 | 150100 | 4043906350 | 21950 | 21950 | 21950 | 21850 | 717 |
| 234 | 20230629 | 150000 | 4028204250 | 21950 | 22000 | 22000 | 21900 | 151 |
| 235 | 20230629 | 145900 | 4024891750 | 22000 | 22000 | 22000 | 22000 | 14 |
| 236 | 20230629 | 145800 | 4024583750 | 21950 | 22000 | 22000 | 21950 | 157 |
| 237 | 20230629 | 145700 | 4021136800 | 22000 | 22050 | 22050 | 22000 | 149 |
| 238 | 20230629 | 145600 | 4017858550 | 21950 | 22150 | 22150 | 21950 | 1117 |
| 239 | 20230629 | 145500 | 3993329000 | 22150 | 22050 | 22150 | 22050 | 153 |
| 240 | 20230629 | 145400 | 3989954950 | 22050 | 22150 | 22150 | 22050 | 209 |
| 241 | 20230629 | 145300 | 3985340550 | 22150 | 22100 | 22150 | 22100 | 123 |
| 242 | 20230629 | 145200 | 3982619300 | 22150 | 22150 | 22150 | 22150 | 81 |
| 243 | 20230629 | 145100 | 3980825150 | 22150 | 22200 | 22200 | 22150 | 615 |
| 244 | 20230629 | 145000 | 3967197000 | 22200 | 22200 | 22250 | 22100 | 120 |
| 245 | 20230629 | 144900 | 3964530450 | 22250 | 22350 | 22350 | 22250 | 1638 |
| 246 | 20230629 | 144800 | 3927994550 | 22400 | 22100 | 22400 | 22100 | 8248 |
| 247 | 20230629 | 144700 | 3744378800 | 22150 | 21850 | 22150 | 21800 | 2656 |
| 248 | 20230629 | 144600 | 3686085850 | 21900 | 21850 | 21900 | 21850 | 98 |
| 249 | 20230629 | 144500 | 3683943850 | 21850 | 21900 | 21900 | 21850 | 446 |
| 250 | 20230629 | 144400 | 3674198050 | 21900 | 21900 | 21900 | 21850 | 15 |
| 251 | 20230629 | 144300 | 3673869600 | 21950 | 21950 | 21950 | 21800 | 164 |
| 252 | 20230629 | 144200 | 3670282900 | 21950 | 21950 | 21950 | 21900 | 16 |
| 253 | 20230629 | 144100 | 3669931750 | 21900 | 21950 | 21950 | 21900 | 59 |
| 254 | 20230629 | 144000 | 3668639200 | 21950 | 21950 | 21950 | 21950 | 77 |
| 255 | 20230629 | 143900 | 3666949050 | 21950 | 21950 | 21950 | 21950 | 27 |
| 256 | 20230629 | 143800 | 3666356400 | 21900 | 21900 | 21900 | 21900 | 15 |
| 257 | 20230629 | 143700 | 3666027900 | 21900 | 21900 | 21900 | 21900 | 59 |
| 258 | 20230629 | 143600 | 3664735800 | 21900 | 21900 | 21900 | 21900 | 90 |
| 259 | 20230629 | 143500 | 3662764800 | 21900 | 21900 | 21900 | 21850 | 23 |
| 260 | 20230629 | 143400 | 3662261550 | 21900 | 21900 | 21900 | 21900 | 9 |
| 261 | 20230629 | 143300 | 3662064450 | 21900 | 21900 | 21900 | 21850 | 1164 |
| 262 | 20230629 | 143200 | 3636580350 | 21950 | 21900 | 21950 | 21900 | 426 |
| 263 | 20230629 | 143100 | 3627250700 | 21900 | 21900 | 21900 | 21850 | 544 |
| 264 | 20230629 | 143000 | 3615363600 | 21900 | 21950 | 21950 | 21900 | 299 |
| 265 | 20230629 | 142900 | 3608813950 | 21950 | 21950 | 21950 | 21900 | 16 |
| 266 | 20230629 | 142800 | 3608462850 | 21950 | 21950 | 21950 | 21900 | 124 |
| 267 | 20230629 | 142700 | 3605741550 | 21950 | 21950 | 21950 | 21950 | 10 |
| 268 | 20230629 | 142600 | 3605522050 | 21950 | 21900 | 21950 | 21900 | 14 |
| 269 | 20230629 | 142500 | 3605215000 | 21850 | 21800 | 21900 | 21800 | 20 |
| 270 | 20230629 | 142400 | 3604777300 | 21900 | 21900 | 21950 | 21800 | 3251 |
| 271 | 20230629 | 142300 | 3533864250 | 21950 | 21950 | 21950 | 21950 | 14 |
| 272 | 20230629 | 142200 | 3533556950 | 21950 | 21950 | 21950 | 21950 | 118 |
| 273 | 20230629 | 142100 | 3530966850 | 21950 | 22050 | 22050 | 21950 | 36 |
| 274 | 20230629 | 142000 | 3530175250 | 22050 | 22050 | 22050 | 22050 | 9 |
| 275 | 20230629 | 141900 | 3529976800 | 22050 | 22000 | 22050 | 22000 | 79 |
| 276 | 20230629 | 141800 | 3528238250 | 22000 | 22000 | 22050 | 22000 | 14 |
| 277 | 20230629 | 141700 | 3527930000 | 22000 | 21850 | 22000 | 21850 | 515 |
| 278 | 20230629 | 141600 | 3516675150 | 21850 | 22000 | 22000 | 21850 | 1302 |
| 279 | 20230629 | 141500 | 3488156950 | 22000 | 22000 | 22000 | 22000 | 64 |
| 280 | 20230629 | 141400 | 3486748950 | 22000 | 22000 | 22000 | 22000 | 38 |
| 281 | 20230629 | 141300 | 3485912950 | 22000 | 22000 | 22000 | 22000 | 9 |
| 282 | 20230629 | 141200 | 3485714950 | 22000 | 21900 | 22000 | 21900 | 590 |
| 283 | 20230629 | 141100 | 3472789600 | 21900 | 21900 | 21900 | 21750 | 75 |
| 284 | 20230629 | 141000 | 3471156100 | 21900 | 21900 | 21900 | 21750 | 114 |
| 285 | 20230629 | 140900 | 3468674500 | 21900 | 21900 | 21950 | 21750 | 3053 |
| 286 | 20230629 | 140800 | 3402081700 | 21950 | 21950 | 21950 | 21900 | 73 |
| 287 | 20230629 | 140700 | 3400482300 | 21950 | 21950 | 21950 | 21950 | 14 |
| 288 | 20230629 | 140600 | 3400175000 | 21950 | 21950 | 21950 | 21950 | 23 |
| 289 | 20230629 | 140500 | 3399670150 | 21950 | 21950 | 21950 | 21950 | 14 |
| 290 | 20230629 | 140400 | 3399362850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 291 | 20230629 | 140300 | 3399362850 | 21950 | 21950 | 21950 | 21950 | 3 |
| 292 | 20230629 | 140200 | 3399297000 | 21950 | 21950 | 21950 | 21850 | 12 |
| 293 | 20230629 | 140100 | 3399034600 | 21850 | 21900 | 21900 | 21850 | 205 |
| 294 | 20230629 | 140000 | 3394555150 | 21900 | 21900 | 21900 | 21900 | 1 |
| 295 | 20230629 | 135900 | 3394533250 | 21950 | 21900 | 21950 | 21900 | 36 |
| 296 | 20230629 | 135800 | 3393744350 | 21900 | 21900 | 21900 | 21900 | 72 |
| 297 | 20230629 | 135700 | 3392167550 | 21900 | 21900 | 21900 | 21900 | 13 |
| 298 | 20230629 | 135600 | 3391882850 | 21900 | 21900 | 21950 | 21900 | 129 |
| 299 | 20230629 | 135500 | 3389057700 | 21950 | 21950 | 21950 | 21950 | 7 |
| 300 | 20230629 | 135400 | 3388904050 | 21950 | 21950 | 21950 | 21950 | 43 |
| 301 | 20230629 | 135300 | 3387960200 | 21950 | 21900 | 21950 | 21900 | 36 |
| 302 | 20230629 | 135200 | 3387171500 | 21950 | 21900 | 21950 | 21850 | 624 |
| 303 | 20230629 | 135100 | 3373528800 | 21950 | 21850 | 21950 | 21850 | 2907 |
| 304 | 20230629 | 135000 | 3309990550 | 21900 | 21950 | 21950 | 21900 | 373 |
| 305 | 20230629 | 134900 | 3301821450 | 21950 | 21950 | 21950 | 21950 | 3 |
| 306 | 20230629 | 134800 | 3301755600 | 21950 | 21950 | 21950 | 21900 | 398 |
| 307 | 20230629 | 134700 | 3293036400 | 21950 | 21950 | 21950 | 21900 | 26 |
| 308 | 20230629 | 134600 | 3292465850 | 21950 | 21950 | 21950 | 21900 | 239 |
| 309 | 20230629 | 134500 | 3287219950 | 21950 | 21950 | 21950 | 21950 | 66 |
| 310 | 20230629 | 134400 | 3285771250 | 21900 | 21850 | 21900 | 21850 | 873 |
| 311 | 20230629 | 134300 | 3266663350 | 21800 | 21900 | 21900 | 21750 | 157 |
| 312 | 20230629 | 134200 | 3263238000 | 21850 | 21700 | 21850 | 21700 | 2166 |
| 313 | 20230629 | 134100 | 3216045750 | 21750 | 21650 | 21750 | 21550 | 631 |
| 314 | 20230629 | 134000 | 3202391950 | 21700 | 21750 | 21800 | 21500 | 6607 |
| 315 | 20230629 | 133900 | 3059790100 | 21750 | 21700 | 21800 | 21700 | 273 |
| 316 | 20230629 | 133800 | 3053854500 | 21750 | 21750 | 21800 | 21750 | 64 |
| 317 | 20230629 | 133700 | 3052462250 | 21750 | 21750 | 21800 | 21750 | 152 |
| 318 | 20230629 | 133600 | 3049156050 | 21750 | 21800 | 21800 | 21700 | 420 |
| 319 | 20230629 | 133500 | 3040022500 | 21750 | 21800 | 21800 | 21700 | 3600 |
| 320 | 20230629 | 133400 | 2961787950 | 21800 | 21850 | 21850 | 21800 | 9 |
| 321 | 20230629 | 133300 | 2961591700 | 21850 | 21850 | 21850 | 21800 | 852 |
| 322 | 20230629 | 133200 | 2942977500 | 21850 | 21850 | 21850 | 21850 | 16 |
| 323 | 20230629 | 133100 | 2942627900 | 21850 | 21850 | 21850 | 21800 | 1518 |
| 324 | 20230629 | 133000 | 2909509550 | 21850 | 21850 | 21850 | 21850 | 178 |
| 325 | 20230629 | 132900 | 2905620250 | 21850 | 21850 | 21850 | 21850 | 551 |
| 326 | 20230629 | 132800 | 2893580900 | 21900 | 21900 | 21900 | 21850 | 508 |
| 327 | 20230629 | 132700 | 2882480700 | 21900 | 21850 | 21900 | 21850 | 66 |
| 328 | 20230629 | 132600 | 2881038450 | 21900 | 21850 | 21900 | 21850 | 477 |
| 329 | 20230629 | 132500 | 2870615900 | 21900 | 21950 | 21950 | 21900 | 2 |
| 330 | 20230629 | 132400 | 2870572050 | 21850 | 21950 | 21950 | 21850 | 348 |
| 331 | 20230629 | 132300 | 2862951300 | 21900 | 21950 | 21950 | 21900 | 87 |
| 332 | 20230629 | 132200 | 2861045350 | 21900 | 21900 | 21900 | 21900 | 33 |
| 333 | 20230629 | 132100 | 2860322650 | 21900 | 21900 | 21900 | 21900 | 12 |
| 334 | 20230629 | 132000 | 2860059850 | 21900 | 21900 | 21950 | 21900 | 112 |
| 335 | 20230629 | 131900 | 2857606500 | 21900 | 21900 | 21900 | 21900 | 38 |
| 336 | 20230629 | 131800 | 2856774300 | 21900 | 21850 | 21900 | 21850 | 511 |
| 337 | 20230629 | 131700 | 2845608900 | 21850 | 21900 | 21900 | 21850 | 444 |
| 338 | 20230629 | 131600 | 2835904450 | 21950 | 21950 | 21950 | 21950 | 1 |
| 339 | 20230629 | 131500 | 2835882500 | 21900 | 21900 | 21900 | 21900 | 144 |
| 340 | 20230629 | 131400 | 2832728900 | 21950 | 21950 | 21950 | 21900 | 331 |
| 341 | 20230629 | 131300 | 2825468450 | 21850 | 21900 | 21950 | 21850 | 384 |
| 342 | 20230629 | 131200 | 2817067350 | 21900 | 21900 | 21900 | 21900 | 219 |
| 343 | 20230629 | 131100 | 2812271250 | 21900 | 21950 | 21950 | 21900 | 69 |
| 344 | 20230629 | 131000 | 2810757850 | 21950 | 21900 | 21950 | 21900 | 400 |
| 345 | 20230629 | 130900 | 2801980350 | 21850 | 21950 | 21950 | 21850 | 1451 |
| 346 | 20230629 | 130800 | 2770241800 | 21950 | 21900 | 21950 | 21900 | 369 |
| 347 | 20230629 | 130700 | 2762153850 | 21900 | 21900 | 22000 | 21800 | 1841 |
| 348 | 20230629 | 130600 | 2721951950 | 22000 | 22000 | 22000 | 21800 | 5785 |
| 349 | 20230629 | 130500 | 2595212300 | 21950 | 22000 | 22000 | 21950 | 212 |
| 350 | 20230629 | 130400 | 2590555600 | 21950 | 22000 | 22000 | 21950 | 647 |
| 351 | 20230629 | 130300 | 2576336350 | 22000 | 22100 | 22150 | 22000 | 3735 |
| 352 | 20230629 | 130200 | 2494084800 | 22100 | 22150 | 22150 | 22100 | 1021 |
| 353 | 20230629 | 130100 | 2471520550 | 22150 | 22200 | 22200 | 22150 | 2 |
| 354 | 20230629 | 130000 | 2471476200 | 22100 | 22150 | 22200 | 22100 | 81 |
| 355 | 20230629 | 125900 | 2469682350 | 22200 | 22150 | 22200 | 22150 | 15 |
| 356 | 20230629 | 125800 | 2469349850 | 22200 | 22200 | 22200 | 22150 | 268 |
| 357 | 20230629 | 125700 | 2463400600 | 22200 | 22100 | 22200 | 22100 | 6 |
| 358 | 20230629 | 125600 | 2463267900 | 22200 | 22100 | 22200 | 22100 | 25 |
| 359 | 20230629 | 125500 | 2462715000 | 22100 | 22100 | 22100 | 22100 | 51 |
| 360 | 20230629 | 125400 | 2461587900 | 22150 | 22100 | 22150 | 22050 | 1924 |
| 361 | 20230629 | 125300 | 2419069100 | 22100 | 22150 | 22150 | 22100 | 27 |
| 362 | 20230629 | 125200 | 2418472150 | 22100 | 22150 | 22200 | 22100 | 310 |
| 363 | 20230629 | 125100 | 2411620900 | 22150 | 22150 | 22200 | 22100 | 54 |
| 364 | 20230629 | 125000 | 2410426150 | 22200 | 22200 | 22200 | 22200 | 3 |
| 365 | 20230629 | 124900 | 2410359550 | 22200 | 22200 | 22200 | 22200 | 25 |
| 366 | 20230629 | 124800 | 2409804550 | 22200 | 22200 | 22200 | 22200 | 5 |
| 367 | 20230629 | 124700 | 2409693550 | 22200 | 22150 | 22200 | 22150 | 113 |
| 368 | 20230629 | 124600 | 2407190450 | 22200 | 22150 | 22200 | 22150 | 508 |
| 369 | 20230629 | 124500 | 2395913000 | 22200 | 22150 | 22200 | 22150 | 313 |
| 370 | 20230629 | 124400 | 2388979750 | 22150 | 22150 | 22150 | 22100 | 3 |
| 371 | 20230629 | 124300 | 2388913350 | 22150 | 22150 | 22150 | 22100 | 22 |
| 372 | 20230629 | 124200 | 2388426400 | 22150 | 22150 | 22150 | 22100 | 584 |
| 373 | 20230629 | 124100 | 2375519700 | 22100 | 22100 | 22150 | 22100 | 425 |
| 374 | 20230629 | 124000 | 2366123650 | 22150 | 22150 | 22200 | 22100 | 69 |
| 375 | 20230629 | 123900 | 2364598150 | 22150 | 22250 | 22250 | 22150 | 6800 |
| 376 | 20230629 | 123800 | 2213792350 | 22250 | 22250 | 22250 | 22250 | 6 |
| 377 | 20230629 | 123700 | 2213658850 | 22250 | 22250 | 22250 | 22250 | 2 |
| 378 | 20230629 | 123600 | 2213614350 | 22200 | 22200 | 22200 | 22200 | 722 |
| 379 | 20230629 | 123500 | 2197585950 | 22200 | 22250 | 22250 | 22200 | 4 |
| 380 | 20230629 | 123400 | 2197497000 | 22250 | 22250 | 22250 | 22250 | 2 |
| 381 | 20230629 | 123300 | 2197452500 | 22250 | 22250 | 22250 | 22250 | 10 |
| 382 | 20230629 | 123200 | 2197230000 | 22250 | 22250 | 22250 | 22200 | 102 |
| 383 | 20230629 | 123100 | 2194965500 | 22250 | 22250 | 22250 | 22250 | 4 |
| 384 | 20230629 | 123000 | 2194876500 | 22200 | 22200 | 22250 | 22200 | 25 |
| 385 | 20230629 | 122900 | 2194320950 | 22250 | 22200 | 22250 | 22200 | 19 |
| 386 | 20230629 | 122800 | 2193898950 | 22250 | 22250 | 22250 | 22250 | 104 |
| 387 | 20230629 | 122700 | 2191584950 | 22250 | 22250 | 22250 | 22250 | 0 |
| 388 | 20230629 | 122600 | 2191584950 | 22250 | 22250 | 22250 | 22250 | 4 |
| 389 | 20230629 | 122500 | 2191495950 | 22250 | 22250 | 22250 | 22200 | 35 |
| 390 | 20230629 | 122400 | 2190718850 | 22250 | 22250 | 22250 | 22250 | 3 |
| 391 | 20230629 | 122300 | 2190652100 | 22250 | 22250 | 22250 | 22250 | 1 |
| 392 | 20230629 | 122200 | 2190629850 | 22250 | 22200 | 22250 | 22200 | 54 |
| 393 | 20230629 | 122100 | 2189430800 | 22250 | 22250 | 22250 | 22250 | 5 |
| 394 | 20230629 | 122000 | 2189319550 | 22250 | 22250 | 22250 | 22200 | 20 |
| 395 | 20230629 | 121900 | 2188874850 | 22250 | 22300 | 22300 | 22250 | 548 |
| 396 | 20230629 | 121800 | 2176681050 | 22300 | 22300 | 22300 | 22300 | 1 |
| 397 | 20230629 | 121700 | 2176658750 | 22250 | 22250 | 22250 | 22250 | 20 |
| 398 | 20230629 | 121600 | 2176213750 | 22300 | 22300 | 22300 | 22250 | 17 |
| 399 | 20230629 | 121500 | 2175834900 | 22300 | 22250 | 22300 | 22250 | 406 |
| 400 | 20230629 | 121400 | 2166801350 | 22350 | 22300 | 22350 | 22250 | 103 |
| 401 | 20230629 | 121300 | 2164504000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 402 | 20230629 | 121200 | 2164504000 | 22300 | 22250 | 22300 | 22250 | 570 |
| 403 | 20230629 | 121100 | 2151821250 | 22350 | 22350 | 22350 | 22350 | 2 |
| 404 | 20230629 | 121000 | 2151776550 | 22350 | 22300 | 22350 | 22300 | 6 |
| 405 | 20230629 | 120900 | 2151642700 | 22300 | 22300 | 22300 | 22250 | 34 |
| 406 | 20230629 | 120800 | 2150884550 | 22300 | 22250 | 22300 | 22250 | 5 |
| 407 | 20230629 | 120700 | 2150773250 | 22250 | 22300 | 22300 | 22250 | 18 |
| 408 | 20230629 | 120600 | 2150372150 | 22300 | 22300 | 22300 | 22300 | 110 |
| 409 | 20230629 | 120500 | 2147919150 | 22350 | 22350 | 22350 | 22250 | 542 |
| 410 | 20230629 | 120400 | 2135806500 | 22350 | 22350 | 22350 | 22250 | 231 |
| 411 | 20230629 | 120300 | 2130666250 | 22350 | 22350 | 22350 | 22350 | 0 |
| 412 | 20230629 | 120200 | 2130666250 | 22350 | 22300 | 22350 | 22300 | 5 |
| 413 | 20230629 | 120100 | 2130554700 | 22300 | 22300 | 22350 | 22250 | 103 |
| 414 | 20230629 | 120000 | 2128257800 | 22300 | 22300 | 22350 | 22300 | 826 |
| 415 | 20230629 | 115900 | 2109837650 | 22350 | 22350 | 22350 | 22300 | 708 |
| 416 | 20230629 | 115800 | 2094023900 | 22350 | 22350 | 22350 | 22300 | 113 |
| 417 | 20230629 | 115700 | 2091503700 | 22350 | 22350 | 22350 | 22350 | 3 |
| 418 | 20230629 | 115600 | 2091436650 | 22350 | 22350 | 22350 | 22350 | 1 |
| 419 | 20230629 | 115500 | 2091414300 | 22350 | 22350 | 22350 | 22350 | 25 |
| 420 | 20230629 | 115400 | 2090855550 | 22300 | 22250 | 22300 | 22250 | 944 |
| 421 | 20230629 | 115300 | 2069819350 | 22300 | 22300 | 22300 | 22300 | 4 |
| 422 | 20230629 | 115200 | 2069730150 | 22300 | 22300 | 22300 | 22300 | 4 |
| 423 | 20230629 | 115100 | 2069640950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 424 | 20230629 | 115000 | 2069640950 | 22300 | 22300 | 22300 | 22300 | 172 |
| 425 | 20230629 | 114900 | 2065805350 | 22300 | 22250 | 22300 | 22200 | 782 |
| 426 | 20230629 | 114800 | 2048397300 | 22250 | 22300 | 22300 | 22250 | 13 |
| 427 | 20230629 | 114700 | 2048107850 | 22300 | 22300 | 22300 | 22300 | 51 |
| 428 | 20230629 | 114600 | 2046970550 | 22300 | 22250 | 22300 | 22250 | 143 |
| 429 | 20230629 | 114500 | 2043781900 | 22250 | 22250 | 22250 | 22250 | 135 |
| 430 | 20230629 | 114400 | 2040778150 | 22250 | 22250 | 22250 | 22250 | 5 |
| 431 | 20230629 | 114300 | 2040666900 | 22250 | 22250 | 22250 | 22250 | 36 |
| 432 | 20230629 | 114200 | 2039865900 | 22250 | 22200 | 22250 | 22200 | 4 |
| 433 | 20230629 | 114100 | 2039777050 | 22300 | 22300 | 22300 | 22300 | 5 |
| 434 | 20230629 | 114000 | 2039665550 | 22300 | 22250 | 22300 | 22250 | 3 |
| 435 | 20230629 | 113900 | 2039598750 | 22250 | 22300 | 22300 | 22250 | 995 |
| 436 | 20230629 | 113800 | 2017456700 | 22300 | 22300 | 22300 | 22250 | 174 |
| 437 | 20230629 | 113700 | 2013584950 | 22300 | 22250 | 22300 | 22250 | 54 |
| 438 | 20230629 | 113600 | 2012383400 | 22300 | 22200 | 22300 | 22200 | 515 |
| 439 | 20230629 | 113500 | 2000899150 | 22200 | 22200 | 22200 | 22200 | 45 |
| 440 | 20230629 | 113400 | 1999900150 | 22200 | 22200 | 22300 | 22200 | 13 |
| 441 | 20230629 | 113300 | 1999611450 | 22200 | 22300 | 22300 | 22200 | 10 |
| 442 | 20230629 | 113200 | 1999388550 | 22300 | 22300 | 22300 | 22300 | 1 |
| 443 | 20230629 | 113100 | 1999366250 | 22300 | 22300 | 22300 | 22300 | 3 |
| 444 | 20230629 | 113000 | 1999299350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 445 | 20230629 | 112900 | 1999299350 | 22300 | 22250 | 22300 | 22250 | 6 |
| 446 | 20230629 | 112800 | 1999165800 | 22250 | 22300 | 22300 | 22250 | 105 |
| 447 | 20230629 | 112700 | 1996829350 | 22250 | 22300 | 22300 | 22250 | 201 |
| 448 | 20230629 | 112600 | 1992357050 | 22300 | 22250 | 22300 | 22200 | 21 |
| 449 | 20230629 | 112500 | 1991890300 | 22300 | 22300 | 22300 | 22300 | 13 |
| 450 | 20230629 | 112400 | 1991600400 | 22250 | 22200 | 22250 | 22200 | 3 |
| 451 | 20230629 | 112300 | 1991533750 | 22200 | 22250 | 22250 | 22200 | 179 |
| 452 | 20230629 | 112200 | 1987551250 | 22300 | 22200 | 22300 | 22200 | 421 |
| 453 | 20230629 | 112100 | 1978183950 | 22200 | 22250 | 22250 | 22200 | 28 |
| 454 | 20230629 | 112000 | 1977562150 | 22250 | 22200 | 22250 | 22200 | 65 |
| 455 | 20230629 | 111900 | 1976119100 | 22200 | 22150 | 22200 | 22150 | 5 |
| 456 | 20230629 | 111800 | 1976008150 | 22150 | 22200 | 22200 | 22150 | 231 |
| 457 | 20230629 | 111700 | 1970890500 | 22200 | 22200 | 22200 | 22200 | 11 |
| 458 | 20230629 | 111600 | 1970646300 | 22250 | 22150 | 22250 | 22150 | 15 |
| 459 | 20230629 | 111500 | 1970313850 | 22250 | 22250 | 22250 | 22250 | 5 |
| 460 | 20230629 | 111400 | 1970202600 | 22250 | 22150 | 22250 | 22150 | 43 |
| 461 | 20230629 | 111300 | 1969249000 | 22250 | 22150 | 22250 | 22150 | 127 |
| 462 | 20230629 | 111200 | 1966430600 | 22250 | 22150 | 22250 | 22150 | 157 |
| 463 | 20230629 | 111100 | 1962952450 | 22250 | 22150 | 22250 | 22150 | 138 |
| 464 | 20230629 | 111000 | 1959890450 | 22250 | 22200 | 22250 | 22200 | 211 |
| 465 | 20230629 | 110900 | 1955206050 | 22250 | 22350 | 22350 | 22200 | 120 |
| 466 | 20230629 | 110800 | 1952541200 | 22300 | 22350 | 22350 | 22200 | 65 |
| 467 | 20230629 | 110700 | 1951092350 | 22350 | 22200 | 22350 | 22200 | 61 |
| 468 | 20230629 | 110600 | 1949736350 | 22200 | 22150 | 22250 | 22150 | 237 |
| 469 | 20230629 | 110500 | 1944485950 | 22250 | 22250 | 22300 | 22200 | 521 |
| 470 | 20230629 | 110400 | 1932919000 | 22250 | 22300 | 22300 | 22250 | 81 |
| 471 | 20230629 | 110300 | 1931113200 | 22300 | 22300 | 22300 | 22300 | 4 |
| 472 | 20230629 | 110200 | 1931024000 | 22300 | 22300 | 22300 | 22300 | 4 |
| 473 | 20230629 | 110100 | 1930934800 | 22250 | 22250 | 22300 | 22250 | 276 |
| 474 | 20230629 | 110000 | 1924793750 | 22250 | 22200 | 22250 | 22200 | 88 |
| 475 | 20230629 | 105900 | 1922839750 | 22250 | 22250 | 22250 | 22250 | 17 |
| 476 | 20230629 | 105800 | 1922461500 | 22200 | 22250 | 22250 | 22200 | 59 |
| 477 | 20230629 | 105700 | 1921151600 | 22250 | 22250 | 22250 | 22200 | 119 |
| 478 | 20230629 | 105600 | 1918504100 | 22250 | 22250 | 22250 | 22200 | 357 |
| 479 | 20230629 | 105500 | 1910563350 | 22250 | 22250 | 22250 | 22150 | 105 |
| 480 | 20230629 | 105400 | 1908235550 | 22250 | 22250 | 22250 | 22150 | 416 |
| 481 | 20230629 | 105300 | 1899020850 | 22200 | 22250 | 22250 | 22200 | 35 |
| 482 | 20230629 | 105200 | 1898243100 | 22250 | 22200 | 22250 | 22200 | 239 |
| 483 | 20230629 | 105100 | 1892936750 | 22200 | 22250 | 22250 | 22200 | 479 |
| 484 | 20230629 | 105000 | 1882302800 | 22250 | 22200 | 22300 | 22200 | 979 |
| 485 | 20230629 | 104900 | 1860563250 | 22200 | 22300 | 22300 | 22200 | 503 |
| 486 | 20230629 | 104800 | 1849396400 | 22300 | 22300 | 22300 | 22200 | 1124 |
| 487 | 20230629 | 104700 | 1824384850 | 22300 | 22300 | 22350 | 22250 | 286 |
| 488 | 20230629 | 104600 | 1818008600 | 22300 | 22350 | 22350 | 22300 | 303 |
| 489 | 20230629 | 104500 | 1811251550 | 22350 | 22350 | 22350 | 22250 | 348 |
| 490 | 20230629 | 104400 | 1803508250 | 22350 | 22350 | 22350 | 22350 | 1 |
| 491 | 20230629 | 104300 | 1803485900 | 22250 | 22300 | 22350 | 22250 | 14 |
| 492 | 20230629 | 104200 | 1803173500 | 22300 | 22300 | 22350 | 22300 | 9 |
| 493 | 20230629 | 104100 | 1802972750 | 22300 | 22300 | 22350 | 22250 | 279 |
| 494 | 20230629 | 104000 | 1796761600 | 22300 | 22400 | 22400 | 22300 | 540 |
| 495 | 20230629 | 103900 | 1784719400 | 22400 | 22350 | 22400 | 22300 | 331 |
| 496 | 20230629 | 103800 | 1777337800 | 22450 | 22400 | 22450 | 22400 | 67 |
| 497 | 20230629 | 103700 | 1775836900 | 22450 | 22300 | 22450 | 22300 | 4 |
| 498 | 20230629 | 103600 | 1775747400 | 22350 | 22400 | 22400 | 22300 | 465 |
| 499 | 20230629 | 103500 | 1765371450 | 22400 | 22400 | 22400 | 22400 | 3 |
| 500 | 20230629 | 103400 | 1765304250 | 22400 | 22350 | 22400 | 22350 | 7 |
| 501 | 20230629 | 103300 | 1765147500 | 22300 | 22400 | 22400 | 22300 | 105 |
| 502 | 20230629 | 103200 | 1762805500 | 22400 | 22400 | 22450 | 22350 | 310 |
| 503 | 20230629 | 103100 | 1755871400 | 22400 | 22350 | 22400 | 22350 | 47 |
| 504 | 20230629 | 103000 | 1754820600 | 22300 | 22400 | 22400 | 22300 | 529 |
| 505 | 20230629 | 102900 | 1743002350 | 22400 | 22400 | 22400 | 22350 | 214 |
| 506 | 20230629 | 102800 | 1738214050 | 22350 | 22400 | 22400 | 22350 | 3 |
| 507 | 20230629 | 102700 | 1738146900 | 22450 | 22350 | 22450 | 22350 | 260 |
| 508 | 20230629 | 102600 | 1732332900 | 22350 | 22450 | 22450 | 22350 | 817 |
| 509 | 20230629 | 102500 | 1714042100 | 22450 | 22450 | 22450 | 22450 | 553 |
| 510 | 20230629 | 102400 | 1701627250 | 22450 | 22450 | 22450 | 22450 | 34 |
| 511 | 20230629 | 102300 | 1700863950 | 22450 | 22450 | 22450 | 22450 | 271 |
| 512 | 20230629 | 102200 | 1694780000 | 22450 | 22450 | 22450 | 22400 | 308 |
| 513 | 20230629 | 102100 | 1687880400 | 22450 | 22450 | 22450 | 22400 | 56 |
| 514 | 20230629 | 102000 | 1686625500 | 22450 | 22400 | 22450 | 22400 | 614 |
| 515 | 20230629 | 101900 | 1672869900 | 22450 | 22450 | 22450 | 22400 | 342 |
| 516 | 20230629 | 101800 | 1665208850 | 22450 | 22450 | 22450 | 22350 | 102 |
| 517 | 20230629 | 101700 | 1662928950 | 22400 | 22500 | 22500 | 22400 | 276 |
| 518 | 20230629 | 101600 | 1656745850 | 22500 | 22500 | 22500 | 22500 | 2 |
| 519 | 20230629 | 101500 | 1656700850 | 22500 | 22300 | 22500 | 22250 | 3115 |
| 520 | 20230629 | 101400 | 1587291400 | 22500 | 22500 | 22500 | 22300 | 3433 |
| 521 | 20230629 | 101300 | 1510525850 | 22400 | 22500 | 22500 | 22400 | 11 |
| 522 | 20230629 | 101200 | 1510279350 | 22500 | 22400 | 22500 | 22350 | 9 |
| 523 | 20230629 | 101100 | 1510077350 | 22500 | 22500 | 22500 | 22350 | 3004 |
| 524 | 20230629 | 101000 | 1442921550 | 22500 | 22450 | 22500 | 22300 | 5007 |
| 525 | 20230629 | 100900 | 1331174450 | 22500 | 22500 | 22500 | 22450 | 245 |
| 526 | 20230629 | 100800 | 1325673950 | 22350 | 22450 | 22550 | 22350 | 3495 |
| 527 | 20230629 | 100700 | 1247477250 | 22300 | 22400 | 22450 | 22300 | 4125 |
| 528 | 20230629 | 100600 | 1155304800 | 22450 | 22550 | 22550 | 22450 | 3041 |
| 529 | 20230629 | 100500 | 1086966150 | 22550 | 22550 | 22550 | 22550 | 5 |
| 530 | 20230629 | 100400 | 1086853400 | 22550 | 22550 | 22550 | 22500 | 137 |
| 531 | 20230629 | 100300 | 1083767950 | 22550 | 22500 | 22550 | 22500 | 690 |
| 532 | 20230629 | 100200 | 1068217700 | 22500 | 22450 | 22500 | 22450 | 226 |
| 533 | 20230629 | 100100 | 1063136450 | 22500 | 22500 | 22550 | 22500 | 812 |
| 534 | 20230629 | 100000 | 1044866200 | 22500 | 22500 | 22500 | 22500 | 280 |
| 535 | 20230629 | 095900 | 1038566200 | 22500 | 22550 | 22550 | 22500 | 1080 |
| 536 | 20230629 | 095800 | 1014266150 | 22550 | 22550 | 22550 | 22500 | 221 |
| 537 | 20230629 | 095700 | 1009282650 | 22550 | 22600 | 22600 | 22550 | 37 |
| 538 | 20230629 | 095600 | 1008448100 | 22600 | 22600 | 22600 | 22600 | 87 |
| 539 | 20230629 | 095500 | 1006481900 | 22650 | 22650 | 22650 | 22650 | 7 |
| 540 | 20230629 | 095400 | 1006323350 | 22600 | 22600 | 22600 | 22600 | 12 |
| 541 | 20230629 | 095300 | 1006052150 | 22600 | 22600 | 22650 | 22600 | 137 |
| 542 | 20230629 | 095200 | 1002952250 | 22500 | 22600 | 22600 | 22500 | 238 |
| 543 | 20230629 | 095100 | 997578750 | 22600 | 22500 | 22600 | 22450 | 812 |
| 544 | 20230629 | 095000 | 979248250 | 22500 | 22600 | 22600 | 22500 | 1244 |
| 545 | 20230629 | 094900 | 951257950 | 22600 | 22600 | 22600 | 22550 | 105 |
| 546 | 20230629 | 094800 | 948889950 | 22600 | 22500 | 22600 | 22500 | 146 |
| 547 | 20230629 | 094700 | 945599400 | 22550 | 22550 | 22550 | 22500 | 263 |
| 548 | 20230629 | 094600 | 939671300 | 22550 | 22650 | 22650 | 22550 | 365 |
| 549 | 20230629 | 094500 | 931430550 | 22650 | 22550 | 22650 | 22550 | 312 |
| 550 | 20230629 | 094400 | 924382750 | 22550 | 22650 | 22650 | 22550 | 14 |
| 551 | 20230629 | 094300 | 924066650 | 22600 | 22650 | 22650 | 22600 | 97 |
| 552 | 20230629 | 094200 | 921873500 | 22650 | 22600 | 22650 | 22600 | 88 |
| 553 | 20230629 | 094100 | 919884050 | 22550 | 22600 | 22600 | 22550 | 236 |
| 554 | 20230629 | 094000 | 914553450 | 22550 | 22600 | 22600 | 22550 | 111 |
| 555 | 20230629 | 093900 | 912049850 | 22600 | 22600 | 22600 | 22600 | 600 |
| 556 | 20230629 | 093800 | 898489850 | 22600 | 22700 | 22700 | 22600 | 501 |
| 557 | 20230629 | 093700 | 887147250 | 22700 | 22700 | 22700 | 22600 | 1173 |
| 558 | 20230629 | 093600 | 860566650 | 22700 | 22700 | 22700 | 22650 | 828 |
| 559 | 20230629 | 093500 | 841801200 | 22700 | 22700 | 22700 | 22700 | 1151 |
| 560 | 20230629 | 093400 | 815673500 | 22750 | 22750 | 22750 | 22700 | 340 |
| 561 | 20230629 | 093300 | 807938700 | 22750 | 22750 | 22800 | 22700 | 514 |
| 562 | 20230629 | 093200 | 796241750 | 22750 | 22700 | 22750 | 22700 | 1218 |
| 563 | 20230629 | 093100 | 768572650 | 22650 | 22650 | 22700 | 22650 | 1787 |
| 564 | 20230629 | 093000 | 728088900 | 22600 | 22600 | 22650 | 22550 | 448 |
| 565 | 20230629 | 092900 | 717959300 | 22700 | 22500 | 22700 | 22500 | 3302 |
| 566 | 20230629 | 092800 | 643364100 | 22550 | 22500 | 22550 | 22500 | 365 |
| 567 | 20230629 | 092700 | 635150600 | 22450 | 22450 | 22500 | 22450 | 799 |
| 568 | 20230629 | 092600 | 617201300 | 22500 | 22500 | 22550 | 22500 | 184 |
| 569 | 20230629 | 092500 | 613061100 | 22550 | 22450 | 22550 | 22450 | 1476 |
| 570 | 20230629 | 092400 | 579863400 | 22500 | 22500 | 22500 | 22500 | 121 |
| 571 | 20230629 | 092300 | 577140900 | 22550 | 22550 | 22550 | 22400 | 1495 |
| 572 | 20230629 | 092200 | 543551600 | 22550 | 22550 | 22550 | 22450 | 254 |
| 573 | 20230629 | 092100 | 537836400 | 22550 | 22500 | 22550 | 22450 | 835 |
| 574 | 20230629 | 092000 | 519066500 | 22500 | 22550 | 22550 | 22500 | 497 |
| 575 | 20230629 | 091900 | 507883750 | 22550 | 22450 | 22550 | 22450 | 1259 |
| 576 | 20230629 | 091800 | 479576800 | 22450 | 22500 | 22500 | 22400 | 784 |
| 577 | 20230629 | 091700 | 462002550 | 22500 | 22450 | 22550 | 22450 | 1317 |
| 578 | 20230629 | 091600 | 432324950 | 22550 | 22550 | 22550 | 22500 | 737 |
| 579 | 20230629 | 091500 | 415711800 | 22550 | 22500 | 22550 | 22450 | 462 |
| 580 | 20230629 | 091400 | 405309900 | 22500 | 22400 | 22500 | 22400 | 1021 |
| 581 | 20230629 | 091300 | 382371750 | 22400 | 22300 | 22400 | 22300 | 427 |
| 582 | 20230629 | 091200 | 372834850 | 22350 | 22300 | 22350 | 22250 | 302 |
| 583 | 20230629 | 091100 | 366093200 | 22350 | 22350 | 22400 | 22300 | 491 |
| 584 | 20230629 | 091000 | 355136300 | 22350 | 22300 | 22350 | 22300 | 413 |
| 585 | 20230629 | 090900 | 345919200 | 22350 | 22300 | 22350 | 22200 | 803 |
| 586 | 20230629 | 090800 | 327997200 | 22350 | 22200 | 22350 | 22200 | 519 |
| 587 | 20230629 | 090700 | 316458450 | 22200 | 22150 | 22200 | 22100 | 3761 |
| 588 | 20230629 | 090600 | 233222150 | 22200 | 22350 | 22350 | 22150 | 1325 |
| 589 | 20230629 | 090500 | 203749100 | 22350 | 22450 | 22450 | 22350 | 497 |
| 590 | 20230629 | 090400 | 192623450 | 22500 | 22500 | 22550 | 22300 | 2313 |
| 591 | 20230629 | 090300 | 140865600 | 22550 | 22350 | 22600 | 22300 | 1046 |
| 592 | 20230629 | 090200 | 117425600 | 22350 | 22250 | 22400 | 22250 | 687 |
| 593 | 20230629 | 090100 | 102075600 | 22250 | 22250 | 22250 | 22150 | 1371 |
| 594 | 20230629 | 090000 | 71639700 | 22250 | 22250 | 22300 | 22200 | 3060 |