32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 185700 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 13911 |
| 3 | 20230629 | 185600 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20230629 | 185500 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20230629 | 185400 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20230629 | 185300 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20230629 | 185200 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20230629 | 185100 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20230629 | 185000 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20230629 | 184900 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20230629 | 184800 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20230629 | 184700 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20230629 | 184600 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20230629 | 184500 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20230629 | 184400 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20230629 | 184300 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20230629 | 184200 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20230629 | 184100 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20230629 | 184000 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20230629 | 183900 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20230629 | 183800 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20230629 | 183700 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20230629 | 183600 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20230629 | 183500 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20230629 | 183400 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20230629 | 183300 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20230629 | 183200 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20230629 | 183100 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20230629 | 183000 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20230629 | 182900 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20230629 | 182800 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20230629 | 182700 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 13911 |
| 33 | 20230629 | 182600 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20230629 | 182500 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20230629 | 182400 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20230629 | 182300 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20230629 | 182200 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20230629 | 182100 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20230629 | 182000 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20230629 | 181900 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20230629 | 181800 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20230629 | 181700 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20230629 | 181600 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20230629 | 181500 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20230629 | 181400 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20230629 | 181300 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20230629 | 181200 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20230629 | 181100 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20230629 | 181000 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20230629 | 180900 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20230629 | 180800 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20230629 | 180700 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20230629 | 180600 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20230629 | 180500 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20230629 | 180400 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20230629 | 180300 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20230629 | 180200 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20230629 | 180100 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20230629 | 180000 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20230629 | 175900 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20230629 | 175800 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20230629 | 175700 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 13911 |
| 63 | 20230629 | 175600 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20230629 | 175500 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20230629 | 175400 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20230629 | 175300 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20230629 | 175200 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20230629 | 175100 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20230629 | 175000 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20230629 | 174900 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20230629 | 174800 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20230629 | 174700 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20230629 | 174600 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20230629 | 174500 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20230629 | 174400 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20230629 | 174300 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20230629 | 174200 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20230629 | 174100 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20230629 | 174000 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20230629 | 173900 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20230629 | 173800 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20230629 | 173700 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20230629 | 173600 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20230629 | 173500 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20230629 | 173400 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20230629 | 173300 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20230629 | 173200 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20230629 | 173100 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20230629 | 173000 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20230629 | 172900 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20230629 | 172800 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20230629 | 172700 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 13911 |
| 93 | 20230629 | 172600 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20230629 | 172500 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20230629 | 172400 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20230629 | 172300 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20230629 | 172200 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20230629 | 172100 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20230629 | 172000 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20230629 | 171900 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20230629 | 171800 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20230629 | 171700 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20230629 | 171600 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20230629 | 171500 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20230629 | 171400 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20230629 | 171300 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20230629 | 171200 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20230629 | 171100 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20230629 | 171000 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20230629 | 170900 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20230629 | 170800 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20230629 | 170700 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20230629 | 170600 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20230629 | 170500 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20230629 | 170400 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20230629 | 170300 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20230629 | 170200 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20230629 | 170100 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20230629 | 170000 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20230629 | 165900 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20230629 | 165800 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20230629 | 165700 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 13911 |
| 123 | 20230629 | 165600 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20230629 | 165500 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20230629 | 165400 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20230629 | 165300 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20230629 | 165200 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20230629 | 165100 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20230629 | 165000 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20230629 | 164900 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20230629 | 164800 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20230629 | 164700 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20230629 | 164600 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20230629 | 164500 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20230629 | 164400 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20230629 | 164300 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20230629 | 164200 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20230629 | 164100 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20230629 | 164000 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20230629 | 163900 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20230629 | 163800 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20230629 | 163700 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20230629 | 163600 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20230629 | 163500 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20230629 | 163400 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20230629 | 163300 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20230629 | 163200 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20230629 | 163100 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20230629 | 163000 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20230629 | 162900 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20230629 | 162800 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20230629 | 162700 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 13911 |
| 153 | 20230629 | 162600 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20230629 | 162500 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20230629 | 162400 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20230629 | 162300 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20230629 | 162200 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20230629 | 162100 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20230629 | 162000 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20230629 | 161900 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20230629 | 161800 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20230629 | 161700 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20230629 | 161600 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20230629 | 161500 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20230629 | 161400 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20230629 | 161300 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20230629 | 161200 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20230629 | 161100 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20230629 | 161000 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20230629 | 160900 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20230629 | 160800 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20230629 | 160700 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20230629 | 160600 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20230629 | 160500 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20230629 | 160400 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20230629 | 160300 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20230629 | 160200 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20230629 | 160100 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20230629 | 160000 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20230629 | 155900 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20230629 | 155800 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20230629 | 155700 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 13911 |
| 183 | 20230629 | 155600 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20230629 | 155500 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20230629 | 155400 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20230629 | 155300 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20230629 | 155200 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20230629 | 155100 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20230629 | 155000 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20230629 | 154900 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20230629 | 154800 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20230629 | 154700 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 193 | 20230629 | 154600 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 194 | 20230629 | 154500 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20230629 | 154400 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20230629 | 154300 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20230629 | 154200 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 198 | 20230629 | 154100 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20230629 | 154000 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20230629 | 153900 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20230629 | 153800 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 202 | 20230629 | 153700 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 203 | 20230629 | 153600 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 204 | 20230629 | 153500 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 205 | 20230629 | 153400 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 206 | 20230629 | 153300 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 207 | 20230629 | 153200 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 208 | 20230629 | 153100 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 209 | 20230629 | 153000 | 5950304650 | 39700 | 39700 | 39700 | 39700 | 13911 |
| 210 | 20230629 | 152900 | 5398037950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 211 | 20230629 | 152800 | 5398037950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 212 | 20230629 | 152700 | 5398037950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 213 | 20230629 | 152600 | 5398037950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 214 | 20230629 | 152500 | 5398037950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 215 | 20230629 | 152400 | 5398037950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 216 | 20230629 | 152300 | 5398037950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 217 | 20230629 | 152200 | 5398037950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 218 | 20230629 | 152100 | 5398037950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 219 | 20230629 | 152000 | 5398037950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 220 | 20230629 | 151900 | 5398037950 | 39850 | 39800 | 39850 | 39700 | 638 |
| 221 | 20230629 | 151800 | 5372669100 | 39700 | 39750 | 39800 | 39700 | 481 |
| 222 | 20230629 | 151700 | 5353553650 | 39800 | 39800 | 39900 | 39800 | 754 |
| 223 | 20230629 | 151600 | 5323513550 | 39800 | 39750 | 39800 | 39750 | 111 |
| 224 | 20230629 | 151500 | 5319098250 | 39750 | 39700 | 39750 | 39650 | 1452 |
| 225 | 20230629 | 151400 | 5261502250 | 39750 | 39800 | 39800 | 39700 | 76 |
| 226 | 20230629 | 151300 | 5258480700 | 39700 | 39650 | 39800 | 39650 | 88 |
| 227 | 20230629 | 151200 | 5254983950 | 39750 | 39850 | 39850 | 39650 | 1555 |
| 228 | 20230629 | 151100 | 5193234100 | 39850 | 39750 | 39850 | 39750 | 331 |
| 229 | 20230629 | 151000 | 5180062000 | 39750 | 39700 | 39850 | 39700 | 121 |
| 230 | 20230629 | 150900 | 5175252950 | 39650 | 39650 | 39850 | 39650 | 743 |
| 231 | 20230629 | 150800 | 5145750850 | 39750 | 39700 | 39750 | 39650 | 124 |
| 232 | 20230629 | 150700 | 5140829000 | 39750 | 39750 | 39800 | 39700 | 350 |
| 233 | 20230629 | 150600 | 5126901600 | 39750 | 39700 | 39850 | 39700 | 198 |
| 234 | 20230629 | 150500 | 5119027500 | 39700 | 39750 | 39750 | 39700 | 225 |
| 235 | 20230629 | 150400 | 5110087250 | 39750 | 39750 | 39800 | 39700 | 1258 |
| 236 | 20230629 | 150300 | 5060062500 | 39750 | 39750 | 39800 | 39750 | 174 |
| 237 | 20230629 | 150200 | 5053144350 | 39750 | 39750 | 39800 | 39750 | 605 |
| 238 | 20230629 | 150100 | 5029092200 | 39800 | 39750 | 39800 | 39750 | 139 |
| 239 | 20230629 | 150000 | 5023563450 | 39800 | 39800 | 39800 | 39750 | 169 |
| 240 | 20230629 | 145900 | 5016837350 | 39800 | 39800 | 39850 | 39800 | 317 |
| 241 | 20230629 | 145800 | 5004214000 | 39750 | 39700 | 39750 | 39650 | 2289 |
| 242 | 20230629 | 145700 | 4913393650 | 39700 | 39750 | 39750 | 39700 | 111 |
| 243 | 20230629 | 145600 | 4908982100 | 39800 | 39700 | 39800 | 39700 | 235 |
| 244 | 20230629 | 145500 | 4899640600 | 39700 | 39750 | 39750 | 39700 | 500 |
| 245 | 20230629 | 145400 | 4879771800 | 39750 | 39750 | 39800 | 39750 | 216 |
| 246 | 20230629 | 145300 | 4871181500 | 39750 | 39750 | 39750 | 39750 | 71 |
| 247 | 20230629 | 145200 | 4868359250 | 39750 | 39750 | 39800 | 39750 | 162 |
| 248 | 20230629 | 145100 | 4861915450 | 39750 | 39750 | 39800 | 39750 | 138 |
| 249 | 20230629 | 145000 | 4856427400 | 39750 | 39750 | 39750 | 39750 | 103 |
| 250 | 20230629 | 144900 | 4852333150 | 39700 | 39650 | 39800 | 39650 | 395 |
| 251 | 20230629 | 144800 | 4836644850 | 39650 | 39650 | 39700 | 39650 | 582 |
| 252 | 20230629 | 144700 | 4813545150 | 39650 | 39700 | 39700 | 39650 | 502 |
| 253 | 20230629 | 144600 | 4793619700 | 39750 | 39750 | 39750 | 39700 | 276 |
| 254 | 20230629 | 144500 | 4782651200 | 39700 | 39700 | 39700 | 39700 | 118 |
| 255 | 20230629 | 144400 | 4777966600 | 39700 | 39700 | 39750 | 39700 | 141 |
| 256 | 20230629 | 144300 | 4772364600 | 39700 | 39700 | 39750 | 39700 | 353 |
| 257 | 20230629 | 144200 | 4758347150 | 39750 | 39700 | 39750 | 39700 | 230 |
| 258 | 20230629 | 144100 | 4749214500 | 39750 | 39750 | 39750 | 39700 | 723 |
| 259 | 20230629 | 144000 | 4720479550 | 39750 | 39750 | 39800 | 39750 | 102 |
| 260 | 20230629 | 143900 | 4716424250 | 39750 | 39750 | 39800 | 39750 | 357 |
| 261 | 20230629 | 143800 | 4702223250 | 39750 | 39750 | 39750 | 39750 | 77 |
| 262 | 20230629 | 143700 | 4699162500 | 39750 | 39750 | 39800 | 39750 | 88 |
| 263 | 20230629 | 143600 | 4695664450 | 39750 | 39800 | 39850 | 39750 | 1857 |
| 264 | 20230629 | 143500 | 4621753900 | 39850 | 39800 | 39850 | 39800 | 113 |
| 265 | 20230629 | 143400 | 4617255050 | 39800 | 39850 | 39900 | 39800 | 245 |
| 266 | 20230629 | 143300 | 4607489300 | 39900 | 39800 | 39900 | 39800 | 199 |
| 267 | 20230629 | 143200 | 4599561350 | 39800 | 39850 | 39850 | 39800 | 119 |
| 268 | 20230629 | 143100 | 4594819700 | 39850 | 39800 | 39900 | 39800 | 244 |
| 269 | 20230629 | 143000 | 4585095350 | 39800 | 39800 | 39850 | 39800 | 692 |
| 270 | 20230629 | 142900 | 4557521100 | 39800 | 39900 | 39900 | 39800 | 4048 |
| 271 | 20230629 | 142800 | 4396088450 | 39950 | 39900 | 39950 | 39900 | 89 |
| 272 | 20230629 | 142700 | 4392536250 | 39950 | 39900 | 39950 | 39900 | 138 |
| 273 | 20230629 | 142600 | 4387025400 | 39900 | 39900 | 39950 | 39900 | 336 |
| 274 | 20230629 | 142500 | 4373608850 | 39900 | 39900 | 39900 | 39900 | 39 |
| 275 | 20230629 | 142400 | 4372052750 | 39900 | 39900 | 39950 | 39900 | 85 |
| 276 | 20230629 | 142300 | 4368657800 | 39900 | 39900 | 39950 | 39900 | 170 |
| 277 | 20230629 | 142200 | 4361867200 | 39950 | 39900 | 39950 | 39900 | 48 |
| 278 | 20230629 | 142100 | 4359951550 | 39900 | 39900 | 39950 | 39900 | 94 |
| 279 | 20230629 | 142000 | 4356197400 | 39900 | 39900 | 39950 | 39900 | 161 |
| 280 | 20230629 | 141900 | 4349766100 | 39900 | 39900 | 39950 | 39900 | 302 |
| 281 | 20230629 | 141800 | 4337712250 | 39900 | 39950 | 39950 | 39900 | 51 |
| 282 | 20230629 | 141700 | 4335676750 | 39950 | 39950 | 39950 | 39950 | 251 |
| 283 | 20230629 | 141600 | 4325649300 | 40000 | 39950 | 40000 | 39950 | 373 |
| 284 | 20230629 | 141500 | 4310738750 | 40000 | 39950 | 40000 | 39950 | 67 |
| 285 | 20230629 | 141400 | 4308061150 | 39950 | 39950 | 40000 | 39950 | 143 |
| 286 | 20230629 | 141300 | 4302345750 | 39950 | 39900 | 39950 | 39900 | 36 |
| 287 | 20230629 | 141200 | 4300908150 | 39900 | 39950 | 39950 | 39900 | 212 |
| 288 | 20230629 | 141100 | 4292439200 | 39950 | 39950 | 40000 | 39950 | 116 |
| 289 | 20230629 | 141000 | 4287802400 | 39950 | 39950 | 40000 | 39950 | 166 |
| 290 | 20230629 | 140900 | 4281167350 | 39950 | 39950 | 40000 | 39950 | 772 |
| 291 | 20230629 | 140800 | 4250323400 | 39950 | 39950 | 39950 | 39950 | 38 |
| 292 | 20230629 | 140700 | 4248805300 | 39950 | 39950 | 40000 | 39950 | 93 |
| 293 | 20230629 | 140600 | 4245086650 | 40000 | 39950 | 40000 | 39950 | 95 |
| 294 | 20230629 | 140500 | 4241287750 | 39950 | 39950 | 39950 | 39950 | 115 |
| 295 | 20230629 | 140400 | 4236693500 | 39950 | 40000 | 40000 | 39950 | 347 |
| 296 | 20230629 | 140300 | 4222827300 | 40000 | 39950 | 40000 | 39950 | 173 |
| 297 | 20230629 | 140200 | 4215908200 | 39950 | 39950 | 39950 | 39950 | 12 |
| 298 | 20230629 | 140100 | 4215428800 | 40000 | 39950 | 40000 | 39950 | 68 |
| 299 | 20230629 | 140000 | 4212709650 | 40000 | 39950 | 40000 | 39950 | 141 |
| 300 | 20230629 | 135900 | 4207070000 | 39950 | 39950 | 39950 | 39950 | 135 |
| 301 | 20230629 | 135800 | 4201676750 | 40000 | 39950 | 40000 | 39950 | 72 |
| 302 | 20230629 | 135700 | 4198797800 | 39950 | 40000 | 40000 | 39950 | 171 |
| 303 | 20230629 | 135600 | 4191958650 | 39950 | 39950 | 40000 | 39950 | 152 |
| 304 | 20230629 | 135500 | 4185883700 | 40000 | 40000 | 40000 | 40000 | 0 |
| 305 | 20230629 | 135400 | 4185883700 | 40000 | 39950 | 40000 | 39950 | 152 |
| 306 | 20230629 | 135300 | 4179807050 | 40000 | 40000 | 40000 | 40000 | 71 |
| 307 | 20230629 | 135200 | 4176967050 | 39950 | 40000 | 40000 | 39950 | 42 |
| 308 | 20230629 | 135100 | 4175289100 | 40000 | 40000 | 40000 | 40000 | 51 |
| 309 | 20230629 | 135000 | 4173249100 | 39950 | 39950 | 40000 | 39950 | 182 |
| 310 | 20230629 | 134900 | 4165971500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 311 | 20230629 | 134800 | 4165971500 | 40000 | 39950 | 40000 | 39950 | 71 |
| 312 | 20230629 | 134700 | 4163132500 | 39950 | 39950 | 40000 | 39950 | 202 |
| 313 | 20230629 | 134600 | 4155054050 | 39950 | 39950 | 40000 | 39950 | 425 |
| 314 | 20230629 | 134500 | 4138072750 | 39950 | 39950 | 39950 | 39900 | 27 |
| 315 | 20230629 | 134400 | 4136994600 | 39950 | 39950 | 39950 | 39950 | 186 |
| 316 | 20230629 | 134300 | 4129563900 | 39900 | 39950 | 39950 | 39900 | 203 |
| 317 | 20230629 | 134200 | 4121459900 | 39950 | 39950 | 39950 | 39950 | 29 |
| 318 | 20230629 | 134100 | 4120301350 | 39950 | 39950 | 39950 | 39950 | 210 |
| 319 | 20230629 | 134000 | 4111911850 | 39950 | 39900 | 39950 | 39900 | 80 |
| 320 | 20230629 | 133900 | 4108718450 | 39900 | 39900 | 39900 | 39900 | 5 |
| 321 | 20230629 | 133800 | 4108518950 | 39950 | 39950 | 39950 | 39900 | 231 |
| 322 | 20230629 | 133700 | 4099298900 | 39950 | 39950 | 39950 | 39900 | 151 |
| 323 | 20230629 | 133600 | 4093266950 | 39950 | 39900 | 39950 | 39900 | 165 |
| 324 | 20230629 | 133500 | 4086676650 | 39950 | 39950 | 39950 | 39950 | 66 |
| 325 | 20230629 | 133400 | 4084039950 | 39950 | 39950 | 39950 | 39950 | 138 |
| 326 | 20230629 | 133300 | 4078526850 | 39950 | 39900 | 39950 | 39900 | 117 |
| 327 | 20230629 | 133200 | 4073853550 | 39950 | 39950 | 39950 | 39950 | 0 |
| 328 | 20230629 | 133100 | 4073853550 | 39950 | 39900 | 39950 | 39900 | 235 |
| 329 | 20230629 | 133000 | 4064467800 | 39900 | 39900 | 39900 | 39900 | 142 |
| 330 | 20230629 | 132900 | 4058802000 | 39900 | 39900 | 39900 | 39900 | 17 |
| 331 | 20230629 | 132800 | 4058123700 | 39950 | 39900 | 39950 | 39900 | 53 |
| 332 | 20230629 | 132700 | 4056006450 | 39950 | 39950 | 39950 | 39950 | 133 |
| 333 | 20230629 | 132600 | 4050693100 | 39950 | 39900 | 39950 | 39900 | 69 |
| 334 | 20230629 | 132500 | 4047937400 | 39950 | 39950 | 39950 | 39950 | 958 |
| 335 | 20230629 | 132400 | 4009665300 | 39950 | 39950 | 40000 | 39950 | 80 |
| 336 | 20230629 | 132300 | 4006465950 | 40000 | 40000 | 40000 | 40000 | 51 |
| 337 | 20230629 | 132200 | 4004425950 | 39950 | 39950 | 40000 | 39950 | 41 |
| 338 | 20230629 | 132100 | 4002787350 | 40000 | 40000 | 40000 | 40000 | 212 |
| 339 | 20230629 | 132000 | 3994307350 | 40000 | 40000 | 40000 | 39950 | 47 |
| 340 | 20230629 | 131900 | 3992427600 | 39950 | 39950 | 39950 | 39950 | 17 |
| 341 | 20230629 | 131800 | 3991748450 | 40000 | 39950 | 40000 | 39950 | 139 |
| 342 | 20230629 | 131700 | 3986192800 | 39950 | 39900 | 39950 | 39900 | 279 |
| 343 | 20230629 | 131600 | 3975057200 | 39950 | 39900 | 39950 | 39900 | 55 |
| 344 | 20230629 | 131500 | 3972860000 | 39900 | 39900 | 39900 | 39900 | 118 |
| 345 | 20230629 | 131400 | 3968151800 | 39950 | 39950 | 39950 | 39950 | 141 |
| 346 | 20230629 | 131300 | 3962518850 | 39900 | 39950 | 39950 | 39900 | 65 |
| 347 | 20230629 | 131200 | 3959922550 | 39900 | 39900 | 39900 | 39900 | 17 |
| 348 | 20230629 | 131100 | 3959244250 | 39950 | 39950 | 39950 | 39950 | 202 |
| 349 | 20230629 | 131000 | 3951174350 | 39950 | 39950 | 39950 | 39950 | 0 |
| 350 | 20230629 | 130900 | 3951174350 | 39950 | 39950 | 40000 | 39950 | 2619 |
| 351 | 20230629 | 130800 | 3846544350 | 40000 | 40000 | 40000 | 39950 | 203 |
| 352 | 20230629 | 130700 | 3838425250 | 39950 | 40000 | 40000 | 39950 | 477 |
| 353 | 20230629 | 130600 | 3819349250 | 40000 | 40000 | 40000 | 40000 | 51 |
| 354 | 20230629 | 130500 | 3817309250 | 40000 | 39950 | 40000 | 39950 | 221 |
| 355 | 20230629 | 130400 | 3808470100 | 40000 | 40000 | 40000 | 40000 | 1 |
| 356 | 20230629 | 130300 | 3808430100 | 40000 | 40000 | 40000 | 40000 | 161 |
| 357 | 20230629 | 130200 | 3801990100 | 40000 | 40050 | 40050 | 40000 | 510 |
| 358 | 20230629 | 130100 | 3781588950 | 40050 | 40000 | 40050 | 39950 | 1418 |
| 359 | 20230629 | 130000 | 3724865600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 360 | 20230629 | 125900 | 3724865600 | 40000 | 40000 | 40000 | 40000 | 64 |
| 361 | 20230629 | 125800 | 3722305600 | 40000 | 39950 | 40000 | 39950 | 216 |
| 362 | 20230629 | 125700 | 3713666450 | 40000 | 40000 | 40000 | 40000 | 2 |
| 363 | 20230629 | 125600 | 3713586450 | 40000 | 40000 | 40050 | 40000 | 715 |
| 364 | 20230629 | 125500 | 3684985450 | 39950 | 39950 | 39950 | 39950 | 98 |
| 365 | 20230629 | 125400 | 3681070350 | 39950 | 39950 | 39950 | 39950 | 30 |
| 366 | 20230629 | 125300 | 3679871850 | 39950 | 39950 | 40000 | 39950 | 115 |
| 367 | 20230629 | 125200 | 3675274550 | 39950 | 40000 | 40000 | 39950 | 164 |
| 368 | 20230629 | 125100 | 3668716050 | 39950 | 40000 | 40000 | 39950 | 95 |
| 369 | 20230629 | 125000 | 3664918200 | 39950 | 39950 | 39950 | 39950 | 84 |
| 370 | 20230629 | 124900 | 3661562400 | 39950 | 39950 | 40000 | 39950 | 42 |
| 371 | 20230629 | 124800 | 3659883750 | 40000 | 40000 | 40000 | 40000 | 204 |
| 372 | 20230629 | 124700 | 3651723750 | 39950 | 39950 | 39950 | 39950 | 33 |
| 373 | 20230629 | 124600 | 3650405400 | 39950 | 40000 | 40000 | 39950 | 264 |
| 374 | 20230629 | 124500 | 3639856050 | 39950 | 39950 | 39950 | 39950 | 145 |
| 375 | 20230629 | 124400 | 3634063300 | 39950 | 39950 | 39950 | 39950 | 2 |
| 376 | 20230629 | 124300 | 3633983400 | 39900 | 40000 | 40000 | 39900 | 2538 |
| 377 | 20230629 | 124200 | 3532654350 | 40000 | 40050 | 40050 | 40000 | 189 |
| 378 | 20230629 | 124100 | 3525087650 | 40000 | 40000 | 40000 | 40000 | 14 |
| 379 | 20230629 | 124000 | 3524527650 | 40000 | 39950 | 40000 | 39950 | 58 |
| 380 | 20230629 | 123900 | 3522209000 | 40000 | 40000 | 40050 | 40000 | 23 |
| 381 | 20230629 | 123800 | 3521288950 | 40050 | 40000 | 40050 | 39950 | 653 |
| 382 | 20230629 | 123700 | 3495167100 | 40000 | 39950 | 40000 | 39950 | 145 |
| 383 | 20230629 | 123600 | 3489373900 | 39950 | 40000 | 40000 | 39950 | 254 |
| 384 | 20230629 | 123500 | 3479214800 | 40000 | 40000 | 40000 | 40000 | 185 |
| 385 | 20230629 | 123400 | 3471814800 | 40000 | 39950 | 40000 | 39950 | 1148 |
| 386 | 20230629 | 123300 | 3425951700 | 39950 | 40050 | 40050 | 39950 | 902 |
| 387 | 20230629 | 123200 | 3389894950 | 40050 | 40050 | 40050 | 40050 | 134 |
| 388 | 20230629 | 123100 | 3384528250 | 40000 | 40000 | 40050 | 40000 | 265 |
| 389 | 20230629 | 123000 | 3373927900 | 40050 | 40050 | 40050 | 40050 | 51 |
| 390 | 20230629 | 122900 | 3371885350 | 40000 | 39950 | 40050 | 39950 | 440 |
| 391 | 20230629 | 122800 | 3354285050 | 39950 | 40000 | 40000 | 39950 | 59 |
| 392 | 20230629 | 122700 | 3351925100 | 40000 | 40000 | 40000 | 40000 | 72 |
| 393 | 20230629 | 122600 | 3349045100 | 40000 | 40000 | 40000 | 40000 | 32 |
| 394 | 20230629 | 122500 | 3347765100 | 40000 | 39950 | 40000 | 39950 | 197 |
| 395 | 20230629 | 122400 | 3339886100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 396 | 20230629 | 122300 | 3339886100 | 40000 | 40000 | 40000 | 40000 | 102 |
| 397 | 20230629 | 122200 | 3335806100 | 39950 | 40000 | 40000 | 39950 | 159 |
| 398 | 20230629 | 122100 | 3329447000 | 40000 | 40000 | 40000 | 39950 | 159 |
| 399 | 20230629 | 122000 | 3323087650 | 40000 | 40000 | 40000 | 39950 | 243 |
| 400 | 20230629 | 121900 | 3313367850 | 40000 | 40000 | 40000 | 39950 | 591 |
| 401 | 20230629 | 121800 | 3289748500 | 39950 | 40000 | 40000 | 39950 | 65 |
| 402 | 20230629 | 121700 | 3287149050 | 39950 | 40000 | 40000 | 39950 | 73 |
| 403 | 20230629 | 121600 | 3284231500 | 40000 | 40000 | 40050 | 40000 | 979 |
| 404 | 20230629 | 121500 | 3245070600 | 39950 | 40150 | 40150 | 39950 | 1743 |
| 405 | 20230629 | 121400 | 3175324250 | 40150 | 40150 | 40150 | 40150 | 4 |
| 406 | 20230629 | 121300 | 3175163650 | 40150 | 40100 | 40150 | 40100 | 69 |
| 407 | 20230629 | 121200 | 3172394200 | 40100 | 40050 | 40100 | 40050 | 100 |
| 408 | 20230629 | 121100 | 3168385050 | 40100 | 40100 | 40100 | 40100 | 44 |
| 409 | 20230629 | 121000 | 3166620650 | 40100 | 40100 | 40100 | 40100 | 69 |
| 410 | 20230629 | 120900 | 3163853750 | 40100 | 40100 | 40100 | 40100 | 150 |
| 411 | 20230629 | 120800 | 3157838750 | 40050 | 40100 | 40100 | 40050 | 71 |
| 412 | 20230629 | 120700 | 3154992550 | 40100 | 40100 | 40100 | 40100 | 5 |
| 413 | 20230629 | 120600 | 3154792050 | 40100 | 40050 | 40100 | 40050 | 260 |
| 414 | 20230629 | 120500 | 3144369050 | 40100 | 40100 | 40100 | 40050 | 92 |
| 415 | 20230629 | 120400 | 3140680700 | 40150 | 40150 | 40150 | 40150 | 0 |
| 416 | 20230629 | 120300 | 3140680700 | 40150 | 40100 | 40150 | 40100 | 1529 |
| 417 | 20230629 | 120200 | 3079364750 | 40050 | 40050 | 40050 | 40050 | 31 |
| 418 | 20230629 | 120100 | 3078123200 | 40050 | 40100 | 40100 | 40050 | 186 |
| 419 | 20230629 | 120000 | 3070665450 | 40150 | 40150 | 40150 | 40100 | 123 |
| 420 | 20230629 | 115900 | 3065727900 | 40150 | 40150 | 40200 | 40150 | 167 |
| 421 | 20230629 | 115800 | 3059016250 | 40150 | 40150 | 40200 | 40150 | 92 |
| 422 | 20230629 | 115700 | 3055319450 | 40150 | 40150 | 40150 | 40150 | 31 |
| 423 | 20230629 | 115600 | 3054074800 | 40150 | 40150 | 40150 | 40150 | 157 |
| 424 | 20230629 | 115500 | 3047771250 | 40150 | 40150 | 40200 | 40150 | 238 |
| 425 | 20230629 | 115400 | 3038213000 | 40200 | 40200 | 40200 | 40200 | 64 |
| 426 | 20230629 | 115300 | 3035640200 | 40200 | 40200 | 40250 | 40050 | 1207 |
| 427 | 20230629 | 115200 | 2987148600 | 40200 | 40200 | 40250 | 40200 | 897 |
| 428 | 20230629 | 115100 | 2951083200 | 40200 | 40200 | 40200 | 40200 | 39 |
| 429 | 20230629 | 115000 | 2949515400 | 40250 | 40250 | 40250 | 40200 | 356 |
| 430 | 20230629 | 114900 | 2935189100 | 40200 | 40200 | 40250 | 40200 | 137 |
| 431 | 20230629 | 114800 | 2929678400 | 40200 | 40200 | 40250 | 40200 | 74 |
| 432 | 20230629 | 114700 | 2926701000 | 40200 | 40200 | 40200 | 40200 | 61 |
| 433 | 20230629 | 114600 | 2924248800 | 40250 | 40350 | 40350 | 40250 | 510 |
| 434 | 20230629 | 114500 | 2903677800 | 40400 | 40400 | 40400 | 40400 | 51 |
| 435 | 20230629 | 114400 | 2901617400 | 40300 | 40300 | 40400 | 40300 | 276 |
| 436 | 20230629 | 114300 | 2890493150 | 40300 | 40300 | 40300 | 40300 | 198 |
| 437 | 20230629 | 114200 | 2882513750 | 40250 | 40250 | 40300 | 40250 | 36 |
| 438 | 20230629 | 114100 | 2881064550 | 40250 | 40250 | 40250 | 40250 | 6 |
| 439 | 20230629 | 114000 | 2880823050 | 40250 | 40300 | 40300 | 40250 | 212 |
| 440 | 20230629 | 113900 | 2872280850 | 40250 | 40250 | 40250 | 40250 | 81 |
| 441 | 20230629 | 113800 | 2869020600 | 40250 | 40250 | 40300 | 40250 | 134 |
| 442 | 20230629 | 113700 | 2863622600 | 40250 | 40250 | 40250 | 40250 | 32 |
| 443 | 20230629 | 113600 | 2862334600 | 40250 | 40250 | 40300 | 40250 | 89 |
| 444 | 20230629 | 113500 | 2858749000 | 40250 | 40250 | 40300 | 40250 | 65 |
| 445 | 20230629 | 113400 | 2856130200 | 40300 | 40300 | 40300 | 40250 | 163 |
| 446 | 20230629 | 113300 | 2849562000 | 40300 | 40300 | 40300 | 40250 | 363 |
| 447 | 20230629 | 113200 | 2834933950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 448 | 20230629 | 113100 | 2834933950 | 40250 | 40250 | 40250 | 40250 | 1 |
| 449 | 20230629 | 113000 | 2834893700 | 40250 | 40250 | 40300 | 40250 | 400 |
| 450 | 20230629 | 112900 | 2818780950 | 40250 | 40250 | 40250 | 40250 | 19 |
| 451 | 20230629 | 112800 | 2818016200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 452 | 20230629 | 112700 | 2818016200 | 40300 | 40250 | 40300 | 40250 | 73 |
| 453 | 20230629 | 112600 | 2815075400 | 40250 | 40300 | 40300 | 40250 | 45 |
| 454 | 20230629 | 112500 | 2813263150 | 40300 | 40250 | 40300 | 40250 | 108 |
| 455 | 20230629 | 112400 | 2808911050 | 40250 | 40250 | 40250 | 40250 | 70 |
| 456 | 20230629 | 112300 | 2806093550 | 40250 | 40200 | 40250 | 40200 | 183 |
| 457 | 20230629 | 112200 | 2798731850 | 40200 | 40200 | 40200 | 40200 | 56 |
| 458 | 20230629 | 112100 | 2796480650 | 40200 | 40200 | 40200 | 40200 | 12 |
| 459 | 20230629 | 112000 | 2795998250 | 40150 | 40150 | 40150 | 40150 | 112 |
| 460 | 20230629 | 111900 | 2791501450 | 40100 | 40200 | 40200 | 40100 | 194 |
| 461 | 20230629 | 111800 | 2783715050 | 40250 | 40250 | 40250 | 40250 | 2 |
| 462 | 20230629 | 111700 | 2783634550 | 40250 | 40150 | 40250 | 40150 | 199 |
| 463 | 20230629 | 111600 | 2775632050 | 40150 | 40150 | 40150 | 40100 | 297 |
| 464 | 20230629 | 111500 | 2763708400 | 40150 | 40100 | 40150 | 40100 | 81 |
| 465 | 20230629 | 111400 | 2760457250 | 40100 | 40100 | 40150 | 40050 | 396 |
| 466 | 20230629 | 111300 | 2744578050 | 40050 | 40050 | 40050 | 40050 | 0 |
| 467 | 20230629 | 111200 | 2744578050 | 40050 | 40100 | 40100 | 40050 | 417 |
| 468 | 20230629 | 111100 | 2727859450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 469 | 20230629 | 111000 | 2727859450 | 40100 | 40150 | 40150 | 40100 | 714 |
| 470 | 20230629 | 110900 | 2699202000 | 40150 | 40200 | 40200 | 40150 | 701 |
| 471 | 20230629 | 110800 | 2671048050 | 40200 | 40200 | 40200 | 40200 | 11 |
| 472 | 20230629 | 110700 | 2670605850 | 40250 | 40200 | 40250 | 40200 | 213 |
| 473 | 20230629 | 110600 | 2662033650 | 40200 | 40200 | 40250 | 40200 | 7 |
| 474 | 20230629 | 110500 | 2661752150 | 40200 | 40200 | 40250 | 40200 | 158 |
| 475 | 20230629 | 110400 | 2655398000 | 40200 | 40200 | 40200 | 40200 | 435 |
| 476 | 20230629 | 110300 | 2637911000 | 40200 | 40200 | 40250 | 40200 | 537 |
| 477 | 20230629 | 110200 | 2616303100 | 40200 | 40250 | 40250 | 40150 | 513 |
| 478 | 20230629 | 110100 | 2595674900 | 40250 | 40250 | 40250 | 40250 | 25 |
| 479 | 20230629 | 110000 | 2594668650 | 40250 | 40300 | 40300 | 40250 | 138 |
| 480 | 20230629 | 105900 | 2589111600 | 40250 | 40250 | 40300 | 40250 | 68 |
| 481 | 20230629 | 105800 | 2586374300 | 40250 | 40250 | 40250 | 40250 | 42 |
| 482 | 20230629 | 105700 | 2584683800 | 40300 | 40200 | 40300 | 40200 | 249 |
| 483 | 20230629 | 105600 | 2574659050 | 40200 | 40200 | 40200 | 40200 | 14 |
| 484 | 20230629 | 105500 | 2574096250 | 40200 | 40200 | 40250 | 40200 | 70 |
| 485 | 20230629 | 105400 | 2571279650 | 40200 | 40300 | 40300 | 40200 | 1406 |
| 486 | 20230629 | 105300 | 2514690200 | 40300 | 40300 | 40300 | 40300 | 71 |
| 487 | 20230629 | 105200 | 2511828900 | 40300 | 40300 | 40300 | 40300 | 195 |
| 488 | 20230629 | 105100 | 2503970400 | 40300 | 40300 | 40300 | 40300 | 133 |
| 489 | 20230629 | 105000 | 2498610500 | 40300 | 40300 | 40300 | 40300 | 115 |
| 490 | 20230629 | 104900 | 2493976000 | 40300 | 40300 | 40300 | 40300 | 6 |
| 491 | 20230629 | 104800 | 2493734200 | 40300 | 40400 | 40400 | 40300 | 491 |
| 492 | 20230629 | 104700 | 2473918450 | 40400 | 40400 | 40450 | 40400 | 131 |
| 493 | 20230629 | 104600 | 2468620150 | 40400 | 40400 | 40400 | 40400 | 59 |
| 494 | 20230629 | 104500 | 2466236550 | 40400 | 40450 | 40450 | 40350 | 171 |
| 495 | 20230629 | 104400 | 2459325600 | 40350 | 40350 | 40400 | 40350 | 167 |
| 496 | 20230629 | 104300 | 2452579750 | 40350 | 40350 | 40350 | 40350 | 2 |
| 497 | 20230629 | 104200 | 2452499050 | 40400 | 40400 | 40400 | 40400 | 265 |
| 498 | 20230629 | 104100 | 2441793050 | 40450 | 40350 | 40450 | 40350 | 1343 |
| 499 | 20230629 | 104000 | 2387528700 | 40350 | 40350 | 40350 | 40350 | 35 |
| 500 | 20230629 | 103900 | 2386116450 | 40300 | 40450 | 40450 | 40300 | 1164 |
| 501 | 20230629 | 103800 | 2339168400 | 40450 | 40500 | 40500 | 40450 | 196 |
| 502 | 20230629 | 103700 | 2331233500 | 40450 | 40450 | 40450 | 40450 | 122 |
| 503 | 20230629 | 103600 | 2326298600 | 40400 | 40450 | 40450 | 40400 | 499 |
| 504 | 20230629 | 103500 | 2306116450 | 40450 | 40400 | 40500 | 40400 | 432 |
| 505 | 20230629 | 103400 | 2288640000 | 40450 | 40400 | 40450 | 40400 | 161 |
| 506 | 20230629 | 103300 | 2282128500 | 40400 | 40400 | 40400 | 40400 | 1 |
| 507 | 20230629 | 103200 | 2282088100 | 40400 | 40400 | 40450 | 40400 | 362 |
| 508 | 20230629 | 103100 | 2267460750 | 40400 | 40400 | 40450 | 40400 | 1171 |
| 509 | 20230629 | 103000 | 2220151450 | 40300 | 40500 | 40500 | 40250 | 2725 |
| 510 | 20230629 | 102900 | 2110191200 | 40450 | 40450 | 40450 | 40450 | 0 |
| 511 | 20230629 | 102800 | 2110191200 | 40450 | 40500 | 40500 | 40450 | 74 |
| 512 | 20230629 | 102700 | 2107194550 | 40450 | 40450 | 40500 | 40450 | 206 |
| 513 | 20230629 | 102600 | 2098857850 | 40450 | 40450 | 40450 | 40450 | 174 |
| 514 | 20230629 | 102500 | 2091819550 | 40400 | 40400 | 40400 | 40400 | 188 |
| 515 | 20230629 | 102400 | 2084224350 | 40400 | 40400 | 40400 | 40400 | 1 |
| 516 | 20230629 | 102300 | 2084183950 | 40400 | 40400 | 40400 | 40400 | 5 |
| 517 | 20230629 | 102200 | 2083981950 | 40400 | 40400 | 40400 | 40400 | 129 |
| 518 | 20230629 | 102100 | 2078770350 | 40400 | 40450 | 40450 | 40350 | 1342 |
| 519 | 20230629 | 102000 | 2024545400 | 40450 | 40500 | 40500 | 40450 | 61 |
| 520 | 20230629 | 101900 | 2022075350 | 40450 | 40450 | 40500 | 40450 | 63 |
| 521 | 20230629 | 101800 | 2019526700 | 40450 | 40450 | 40500 | 40450 | 184 |
| 522 | 20230629 | 101700 | 2012076200 | 40450 | 40450 | 40450 | 40400 | 124 |
| 523 | 20230629 | 101600 | 2007060900 | 40450 | 40450 | 40450 | 40400 | 57 |
| 524 | 20230629 | 101500 | 2004757800 | 40450 | 40450 | 40450 | 40450 | 293 |
| 525 | 20230629 | 101400 | 1992905950 | 40450 | 40450 | 40450 | 40450 | 27 |
| 526 | 20230629 | 101300 | 1991813800 | 40450 | 40450 | 40450 | 40450 | 18 |
| 527 | 20230629 | 101200 | 1991085700 | 40450 | 40400 | 40450 | 40400 | 82 |
| 528 | 20230629 | 101100 | 1987770100 | 40450 | 40400 | 40450 | 40400 | 185 |
| 529 | 20230629 | 101000 | 1980289500 | 40400 | 40400 | 40450 | 40400 | 107 |
| 530 | 20230629 | 100900 | 1975962500 | 40450 | 40450 | 40450 | 40450 | 55 |
| 531 | 20230629 | 100800 | 1973737750 | 40400 | 40400 | 40400 | 40400 | 60 |
| 532 | 20230629 | 100700 | 1971313750 | 40350 | 40300 | 40350 | 40300 | 201 |
| 533 | 20230629 | 100600 | 1963206100 | 40350 | 40350 | 40350 | 40350 | 6 |
| 534 | 20230629 | 100500 | 1962964000 | 40350 | 40350 | 40350 | 40300 | 175 |
| 535 | 20230629 | 100400 | 1955903000 | 40350 | 40400 | 40400 | 40300 | 619 |
| 536 | 20230629 | 100300 | 1930903900 | 40400 | 40400 | 40400 | 40400 | 27 |
| 537 | 20230629 | 100200 | 1929813100 | 40400 | 40300 | 40450 | 40300 | 2138 |
| 538 | 20230629 | 100100 | 1843362450 | 40350 | 40350 | 40400 | 40350 | 130 |
| 539 | 20230629 | 100000 | 1838116900 | 40350 | 40350 | 40450 | 40350 | 469 |
| 540 | 20230629 | 095900 | 1819176450 | 40300 | 40300 | 40350 | 40300 | 82 |
| 541 | 20230629 | 095800 | 1815869300 | 40300 | 40350 | 40350 | 40200 | 273 |
| 542 | 20230629 | 095700 | 1804878600 | 40300 | 40350 | 40350 | 40300 | 116 |
| 543 | 20230629 | 095600 | 1800200900 | 40350 | 40250 | 40350 | 40250 | 459 |
| 544 | 20230629 | 095500 | 1781715850 | 40250 | 40250 | 40250 | 40250 | 54 |
| 545 | 20230629 | 095400 | 1779542350 | 40300 | 40200 | 40300 | 40200 | 278 |
| 546 | 20230629 | 095300 | 1768347850 | 40200 | 40250 | 40250 | 40200 | 515 |
| 547 | 20230629 | 095200 | 1747637600 | 40250 | 40250 | 40300 | 40200 | 141 |
| 548 | 20230629 | 095100 | 1741962150 | 40250 | 40250 | 40300 | 40200 | 1414 |
| 549 | 20230629 | 095000 | 1685019550 | 40250 | 40200 | 40250 | 40200 | 8 |
| 550 | 20230629 | 094900 | 1684697650 | 40200 | 40250 | 40250 | 40200 | 157 |
| 551 | 20230629 | 094800 | 1678381250 | 40250 | 40200 | 40250 | 40200 | 48 |
| 552 | 20230629 | 094700 | 1676450000 | 40200 | 40200 | 40200 | 40200 | 61 |
| 553 | 20230629 | 094600 | 1673997800 | 40200 | 40200 | 40200 | 40150 | 771 |
| 554 | 20230629 | 094500 | 1643006100 | 40150 | 40200 | 40350 | 40150 | 1295 |
| 555 | 20230629 | 094400 | 1590885900 | 40300 | 40050 | 40300 | 40050 | 2951 |
| 556 | 20230629 | 094300 | 1472445750 | 40050 | 40050 | 40050 | 40000 | 136 |
| 557 | 20230629 | 094200 | 1467002750 | 40050 | 40000 | 40050 | 40000 | 139 |
| 558 | 20230629 | 094100 | 1461441300 | 40000 | 40050 | 40100 | 40000 | 865 |
| 559 | 20230629 | 094000 | 1426797850 | 40000 | 40000 | 40050 | 40000 | 161 |
| 560 | 20230629 | 093900 | 1420357100 | 40000 | 40000 | 40000 | 39950 | 134 |
| 561 | 20230629 | 093800 | 1415002150 | 40000 | 40100 | 40100 | 40000 | 88 |
| 562 | 20230629 | 093700 | 1411480850 | 40050 | 40050 | 40050 | 40000 | 116 |
| 563 | 20230629 | 093600 | 1406835600 | 40050 | 40150 | 40150 | 40050 | 1255 |
| 564 | 20230629 | 093500 | 1356498450 | 40150 | 40150 | 40200 | 40150 | 88 |
| 565 | 20230629 | 093400 | 1352964750 | 40150 | 40000 | 40200 | 40000 | 1088 |
| 566 | 20230629 | 093300 | 1309339700 | 40050 | 40000 | 40150 | 39950 | 2313 |
| 567 | 20230629 | 093200 | 1216715650 | 39950 | 40000 | 40050 | 39950 | 171 |
| 568 | 20230629 | 093100 | 1209877650 | 39950 | 39950 | 39950 | 39950 | 41 |
| 569 | 20230629 | 093000 | 1208239700 | 39900 | 40050 | 40050 | 39900 | 545 |
| 570 | 20230629 | 092900 | 1186448200 | 40050 | 39950 | 40050 | 39800 | 6535 |
| 571 | 20230629 | 092800 | 925529500 | 39950 | 40050 | 40050 | 39950 | 415 |
| 572 | 20230629 | 092700 | 908925550 | 40050 | 40000 | 40100 | 39950 | 1662 |
| 573 | 20230629 | 092600 | 842364750 | 40000 | 40000 | 40050 | 39950 | 1674 |
| 574 | 20230629 | 092500 | 775399750 | 40000 | 40100 | 40150 | 40000 | 1735 |
| 575 | 20230629 | 092400 | 705889150 | 40150 | 40300 | 40300 | 40100 | 1688 |
| 576 | 20230629 | 092300 | 638048650 | 40250 | 40300 | 40300 | 40250 | 11 |
| 577 | 20230629 | 092200 | 637605850 | 40300 | 40250 | 40300 | 40250 | 516 |
| 578 | 20230629 | 092100 | 616816600 | 40250 | 40350 | 40350 | 40250 | 523 |
| 579 | 20230629 | 092000 | 595737700 | 40350 | 40450 | 40450 | 40300 | 688 |
| 580 | 20230629 | 091900 | 567966000 | 40400 | 40500 | 40500 | 40400 | 96 |
| 581 | 20230629 | 091800 | 564082700 | 40400 | 40400 | 40450 | 40350 | 201 |
| 582 | 20230629 | 091700 | 555954250 | 40400 | 40400 | 40400 | 40400 | 102 |
| 583 | 20230629 | 091600 | 551833450 | 40400 | 40350 | 40400 | 40300 | 867 |
| 584 | 20230629 | 091500 | 516842950 | 40450 | 40550 | 40550 | 40400 | 1549 |
| 585 | 20230629 | 091400 | 454141550 | 40600 | 40550 | 40600 | 40550 | 191 |
| 586 | 20230629 | 091300 | 446395450 | 40550 | 40550 | 40550 | 40550 | 6 |
| 587 | 20230629 | 091200 | 446152150 | 40600 | 40600 | 40600 | 40550 | 39 |
| 588 | 20230629 | 091100 | 444569350 | 40550 | 40650 | 40750 | 40550 | 1052 |
| 589 | 20230629 | 091000 | 401803250 | 40650 | 40550 | 40650 | 40550 | 540 |
| 590 | 20230629 | 090900 | 379886450 | 40550 | 40550 | 40600 | 40550 | 48 |
| 591 | 20230629 | 090800 | 377938950 | 40600 | 40600 | 40600 | 40550 | 107 |
| 592 | 20230629 | 090700 | 373597750 | 40550 | 40350 | 40550 | 40250 | 1649 |
| 593 | 20230629 | 090600 | 306957900 | 40350 | 40450 | 40450 | 40350 | 704 |
| 594 | 20230629 | 090500 | 278488600 | 40450 | 40450 | 40500 | 40450 | 256 |
| 595 | 20230629 | 090400 | 268132850 | 40450 | 40550 | 40550 | 40450 | 543 |
| 596 | 20230629 | 090300 | 246135150 | 40550 | 40550 | 40600 | 40550 | 255 |
| 597 | 20230629 | 090200 | 235785350 | 40500 | 40600 | 40600 | 40500 | 1334 |
| 598 | 20230629 | 090100 | 181663900 | 40600 | 40650 | 40850 | 40600 | 982 |
| 599 | 20230629 | 090000 | 141668200 | 40650 | 40800 | 40800 | 40250 | 3482 |