32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 191100 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 6924 |
| 3 | 20230629 | 191000 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 4 | 20230629 | 190900 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 5 | 20230629 | 190800 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 6 | 20230629 | 190700 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 7 | 20230629 | 190600 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 8 | 20230629 | 190500 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 9 | 20230629 | 190400 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 10 | 20230629 | 190300 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 11 | 20230629 | 190200 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 12 | 20230629 | 190100 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 13 | 20230629 | 190000 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 14 | 20230629 | 185900 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 15 | 20230629 | 185800 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 16 | 20230629 | 185700 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 17 | 20230629 | 185600 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 18 | 20230629 | 185500 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 19 | 20230629 | 185400 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 20 | 20230629 | 185300 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 21 | 20230629 | 185200 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 22 | 20230629 | 185100 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 23 | 20230629 | 185000 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 24 | 20230629 | 184900 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 25 | 20230629 | 184800 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 26 | 20230629 | 184700 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 27 | 20230629 | 184600 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 28 | 20230629 | 184500 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 29 | 20230629 | 184400 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 30 | 20230629 | 184300 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 31 | 20230629 | 184200 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 32 | 20230629 | 184100 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 6924 |
| 33 | 20230629 | 184000 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 34 | 20230629 | 183900 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 35 | 20230629 | 183800 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 36 | 20230629 | 183700 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 37 | 20230629 | 183600 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 38 | 20230629 | 183500 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 39 | 20230629 | 183400 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 40 | 20230629 | 183300 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 41 | 20230629 | 183200 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 42 | 20230629 | 183100 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 43 | 20230629 | 183000 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 44 | 20230629 | 182900 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 45 | 20230629 | 182800 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 46 | 20230629 | 182700 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 47 | 20230629 | 182600 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 48 | 20230629 | 182500 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 49 | 20230629 | 182400 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 50 | 20230629 | 182300 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 51 | 20230629 | 182200 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 52 | 20230629 | 182100 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 53 | 20230629 | 182000 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 54 | 20230629 | 181900 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 55 | 20230629 | 181800 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 56 | 20230629 | 181700 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 57 | 20230629 | 181600 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 58 | 20230629 | 181500 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 59 | 20230629 | 181400 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 60 | 20230629 | 181300 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 61 | 20230629 | 181200 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 62 | 20230629 | 181100 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 6924 |
| 63 | 20230629 | 181000 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 64 | 20230629 | 180900 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 65 | 20230629 | 180800 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 66 | 20230629 | 180700 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 67 | 20230629 | 180600 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 68 | 20230629 | 180500 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 69 | 20230629 | 180400 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 70 | 20230629 | 180300 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 71 | 20230629 | 180200 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 72 | 20230629 | 180100 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 73 | 20230629 | 180000 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 74 | 20230629 | 175900 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 75 | 20230629 | 175800 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 76 | 20230629 | 175700 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 77 | 20230629 | 175600 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 78 | 20230629 | 175500 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 79 | 20230629 | 175400 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 80 | 20230629 | 175300 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 81 | 20230629 | 175200 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 82 | 20230629 | 175100 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 83 | 20230629 | 175000 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 84 | 20230629 | 174900 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 85 | 20230629 | 174800 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 86 | 20230629 | 174700 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 87 | 20230629 | 174600 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 88 | 20230629 | 174500 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 89 | 20230629 | 174400 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 90 | 20230629 | 174300 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 91 | 20230629 | 174200 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 92 | 20230629 | 174100 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 6924 |
| 93 | 20230629 | 174000 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 94 | 20230629 | 173900 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 95 | 20230629 | 173800 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 96 | 20230629 | 173700 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 97 | 20230629 | 173600 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 98 | 20230629 | 173500 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 99 | 20230629 | 173400 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 100 | 20230629 | 173300 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 101 | 20230629 | 173200 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 102 | 20230629 | 173100 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 103 | 20230629 | 173000 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 104 | 20230629 | 172900 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 105 | 20230629 | 172800 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 106 | 20230629 | 172700 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 107 | 20230629 | 172600 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 108 | 20230629 | 172500 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 109 | 20230629 | 172400 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 110 | 20230629 | 172300 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 111 | 20230629 | 172200 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 112 | 20230629 | 172100 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 113 | 20230629 | 172000 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 114 | 20230629 | 171900 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 115 | 20230629 | 171800 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 116 | 20230629 | 171700 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 117 | 20230629 | 171600 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 118 | 20230629 | 171500 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 119 | 20230629 | 171400 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 120 | 20230629 | 171300 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 121 | 20230629 | 171200 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 122 | 20230629 | 171100 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 6924 |
| 123 | 20230629 | 171000 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 124 | 20230629 | 170900 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 125 | 20230629 | 170800 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 126 | 20230629 | 170700 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 127 | 20230629 | 170600 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 128 | 20230629 | 170500 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 129 | 20230629 | 170400 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 130 | 20230629 | 170300 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 131 | 20230629 | 170200 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 132 | 20230629 | 170100 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 133 | 20230629 | 170000 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 134 | 20230629 | 165900 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 135 | 20230629 | 165800 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 136 | 20230629 | 165700 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 137 | 20230629 | 165600 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 138 | 20230629 | 165500 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 139 | 20230629 | 165400 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 140 | 20230629 | 165300 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 141 | 20230629 | 165200 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 142 | 20230629 | 165100 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 143 | 20230629 | 165000 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 144 | 20230629 | 164900 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 145 | 20230629 | 164800 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 146 | 20230629 | 164700 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 147 | 20230629 | 164600 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 148 | 20230629 | 164500 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 149 | 20230629 | 164400 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 150 | 20230629 | 164300 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 151 | 20230629 | 164200 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 152 | 20230629 | 164100 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 6924 |
| 153 | 20230629 | 164000 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 154 | 20230629 | 163900 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 155 | 20230629 | 163800 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 156 | 20230629 | 163700 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 157 | 20230629 | 163600 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 158 | 20230629 | 163500 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 159 | 20230629 | 163400 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 160 | 20230629 | 163300 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 161 | 20230629 | 163200 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 162 | 20230629 | 163100 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 163 | 20230629 | 163000 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 164 | 20230629 | 162900 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 165 | 20230629 | 162800 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 166 | 20230629 | 162700 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 167 | 20230629 | 162600 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 168 | 20230629 | 162500 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 169 | 20230629 | 162400 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 170 | 20230629 | 162300 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 171 | 20230629 | 162200 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 172 | 20230629 | 162100 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 173 | 20230629 | 162000 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 174 | 20230629 | 161900 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 175 | 20230629 | 161800 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 176 | 20230629 | 161700 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 177 | 20230629 | 161600 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 178 | 20230629 | 161500 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 179 | 20230629 | 161400 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 180 | 20230629 | 161300 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 181 | 20230629 | 161200 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 182 | 20230629 | 161100 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 6924 |
| 183 | 20230629 | 161000 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 184 | 20230629 | 160900 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 185 | 20230629 | 160800 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 186 | 20230629 | 160700 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 187 | 20230629 | 160600 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 188 | 20230629 | 160500 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 189 | 20230629 | 160400 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 190 | 20230629 | 160300 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 191 | 20230629 | 160200 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 192 | 20230629 | 160100 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 193 | 20230629 | 160000 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 194 | 20230629 | 155900 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 195 | 20230629 | 155800 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 196 | 20230629 | 155700 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 197 | 20230629 | 155600 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 198 | 20230629 | 155500 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 199 | 20230629 | 155400 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 200 | 20230629 | 155300 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 201 | 20230629 | 155200 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 202 | 20230629 | 155100 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 203 | 20230629 | 155000 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 204 | 20230629 | 154900 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 205 | 20230629 | 154800 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 206 | 20230629 | 154700 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 207 | 20230629 | 154600 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 208 | 20230629 | 154500 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 209 | 20230629 | 154400 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 210 | 20230629 | 154300 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 211 | 20230629 | 154200 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 212 | 20230629 | 154100 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 6924 |
| 213 | 20230629 | 154000 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 214 | 20230629 | 153900 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 215 | 20230629 | 153800 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 216 | 20230629 | 153700 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 217 | 20230629 | 153600 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 218 | 20230629 | 153500 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 219 | 20230629 | 153400 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 220 | 20230629 | 153300 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 221 | 20230629 | 153200 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 222 | 20230629 | 153100 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 223 | 20230629 | 153000 | 8112473450 | 25600 | 25600 | 25600 | 25600 | 6924 |
| 224 | 20230629 | 152900 | 7935219050 | 25550 | 25550 | 25550 | 25550 | 0 |
| 225 | 20230629 | 152800 | 7935219050 | 25550 | 25550 | 25550 | 25550 | 0 |
| 226 | 20230629 | 152700 | 7935219050 | 25550 | 25550 | 25550 | 25550 | 0 |
| 227 | 20230629 | 152600 | 7935219050 | 25550 | 25550 | 25550 | 25550 | 0 |
| 228 | 20230629 | 152500 | 7935219050 | 25550 | 25550 | 25550 | 25550 | 0 |
| 229 | 20230629 | 152400 | 7935219050 | 25550 | 25550 | 25550 | 25550 | 0 |
| 230 | 20230629 | 152300 | 7935219050 | 25550 | 25550 | 25550 | 25550 | 0 |
| 231 | 20230629 | 152200 | 7935219050 | 25550 | 25550 | 25550 | 25550 | 0 |
| 232 | 20230629 | 152100 | 7935219050 | 25550 | 25550 | 25550 | 25550 | 0 |
| 233 | 20230629 | 152000 | 7935219050 | 25550 | 25550 | 25550 | 25550 | 0 |
| 234 | 20230629 | 151900 | 7935219050 | 25550 | 25600 | 25700 | 25500 | 2106 |
| 235 | 20230629 | 151800 | 7881255850 | 25600 | 25500 | 25600 | 25450 | 2662 |
| 236 | 20230629 | 151700 | 7813285200 | 25500 | 25500 | 25500 | 25500 | 241 |
| 237 | 20230629 | 151600 | 7807139700 | 25450 | 25550 | 25600 | 25450 | 846 |
| 238 | 20230629 | 151500 | 7785505900 | 25550 | 25550 | 25550 | 25550 | 556 |
| 239 | 20230629 | 151400 | 7771300100 | 25500 | 25500 | 25550 | 25450 | 995 |
| 240 | 20230629 | 151300 | 7745933200 | 25550 | 25550 | 25550 | 25500 | 365 |
| 241 | 20230629 | 151200 | 7736611450 | 25550 | 25400 | 25550 | 25400 | 2157 |
| 242 | 20230629 | 151100 | 7681774500 | 25350 | 25400 | 25450 | 25350 | 1450 |
| 243 | 20230629 | 151000 | 7644968000 | 25400 | 25400 | 25450 | 25400 | 2178 |
| 244 | 20230629 | 150900 | 7589621800 | 25400 | 25400 | 25450 | 25400 | 881 |
| 245 | 20230629 | 150800 | 7567242000 | 25400 | 25400 | 25450 | 25400 | 164 |
| 246 | 20230629 | 150700 | 7563072050 | 25500 | 25450 | 25500 | 25400 | 1051 |
| 247 | 20230629 | 150600 | 7536327550 | 25500 | 25500 | 25500 | 25450 | 487 |
| 248 | 20230629 | 150500 | 7523910150 | 25500 | 25550 | 25550 | 25500 | 742 |
| 249 | 20230629 | 150400 | 7504954300 | 25550 | 25450 | 25550 | 25450 | 831 |
| 250 | 20230629 | 150300 | 7483741700 | 25450 | 25400 | 25450 | 25400 | 290 |
| 251 | 20230629 | 150200 | 7476369200 | 25400 | 25350 | 25400 | 25350 | 992 |
| 252 | 20230629 | 150100 | 7451212000 | 25300 | 25350 | 25400 | 25300 | 657 |
| 253 | 20230629 | 150000 | 7434562400 | 25350 | 25400 | 25400 | 25350 | 596 |
| 254 | 20230629 | 145900 | 7419450300 | 25400 | 25400 | 25450 | 25400 | 302 |
| 255 | 20230629 | 145800 | 7411777000 | 25400 | 25350 | 25450 | 25350 | 1770 |
| 256 | 20230629 | 145700 | 7366853900 | 25350 | 25450 | 25450 | 25350 | 851 |
| 257 | 20230629 | 145600 | 7345272450 | 25400 | 25400 | 25450 | 25300 | 2428 |
| 258 | 20230629 | 145500 | 7283734250 | 25400 | 25350 | 25400 | 25350 | 1571 |
| 259 | 20230629 | 145400 | 7243872400 | 25350 | 25450 | 25450 | 25350 | 306 |
| 260 | 20230629 | 145300 | 7236099750 | 25450 | 25400 | 25450 | 25350 | 1461 |
| 261 | 20230629 | 145200 | 7198984700 | 25400 | 25450 | 25450 | 25400 | 278 |
| 262 | 20230629 | 145100 | 7191921100 | 25400 | 25400 | 25500 | 25350 | 1683 |
| 263 | 20230629 | 145000 | 7149201100 | 25400 | 25500 | 25500 | 25400 | 5178 |
| 264 | 20230629 | 144900 | 7017615650 | 25450 | 25500 | 25500 | 25450 | 1265 |
| 265 | 20230629 | 144800 | 6985405900 | 25500 | 25550 | 25550 | 25450 | 1388 |
| 266 | 20230629 | 144700 | 6950013850 | 25550 | 25500 | 25550 | 25500 | 1636 |
| 267 | 20230629 | 144600 | 6908290900 | 25500 | 25650 | 25650 | 25500 | 2221 |
| 268 | 20230629 | 144500 | 6851470450 | 25650 | 25700 | 25700 | 25650 | 638 |
| 269 | 20230629 | 144400 | 6835104750 | 25700 | 25650 | 25750 | 25650 | 326 |
| 270 | 20230629 | 144300 | 6826726950 | 25700 | 25700 | 25700 | 25700 | 171 |
| 271 | 20230629 | 144200 | 6822332250 | 25700 | 25650 | 25700 | 25650 | 338 |
| 272 | 20230629 | 144100 | 6813650150 | 25600 | 25600 | 25700 | 25600 | 943 |
| 273 | 20230629 | 144000 | 6789485450 | 25600 | 25600 | 25650 | 25600 | 192 |
| 274 | 20230629 | 143900 | 6784562800 | 25650 | 25600 | 25650 | 25600 | 571 |
| 275 | 20230629 | 143800 | 6769940200 | 25550 | 25550 | 25650 | 25550 | 5209 |
| 276 | 20230629 | 143700 | 6636835250 | 25600 | 25550 | 25650 | 25550 | 1119 |
| 277 | 20230629 | 143600 | 6608187250 | 25550 | 25550 | 25550 | 25500 | 439 |
| 278 | 20230629 | 143500 | 6596971300 | 25500 | 25600 | 25600 | 25500 | 140 |
| 279 | 20230629 | 143400 | 6593401100 | 25600 | 25550 | 25600 | 25500 | 983 |
| 280 | 20230629 | 143300 | 6568308550 | 25550 | 25600 | 25600 | 25550 | 99 |
| 281 | 20230629 | 143200 | 6565775500 | 25550 | 25550 | 25550 | 25550 | 781 |
| 282 | 20230629 | 143100 | 6545820950 | 25550 | 25650 | 25650 | 25550 | 1058 |
| 283 | 20230629 | 143000 | 6518758400 | 25650 | 25650 | 25700 | 25650 | 955 |
| 284 | 20230629 | 142900 | 6494260900 | 25600 | 25600 | 25600 | 25600 | 251 |
| 285 | 20230629 | 142800 | 6487835300 | 25600 | 25650 | 25650 | 25600 | 210 |
| 286 | 20230629 | 142700 | 6482454850 | 25650 | 25700 | 25700 | 25650 | 160 |
| 287 | 20230629 | 142600 | 6478348150 | 25650 | 25700 | 25700 | 25650 | 577 |
| 288 | 20230629 | 142500 | 6463546700 | 25700 | 25700 | 25700 | 25700 | 233 |
| 289 | 20230629 | 142400 | 6457558600 | 25700 | 25650 | 25700 | 25650 | 19 |
| 290 | 20230629 | 142300 | 6457071200 | 25700 | 25700 | 25700 | 25650 | 201 |
| 291 | 20230629 | 142200 | 6451909150 | 25700 | 25750 | 25750 | 25700 | 472 |
| 292 | 20230629 | 142100 | 6439766300 | 25800 | 25800 | 25800 | 25800 | 731 |
| 293 | 20230629 | 142000 | 6420906500 | 25800 | 25850 | 25850 | 25800 | 397 |
| 294 | 20230629 | 141900 | 6410658900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 295 | 20230629 | 141800 | 6410658900 | 25850 | 25850 | 25850 | 25750 | 128 |
| 296 | 20230629 | 141700 | 6407357300 | 25800 | 25750 | 25800 | 25750 | 31 |
| 297 | 20230629 | 141600 | 6406559000 | 25750 | 25750 | 25750 | 25750 | 107 |
| 298 | 20230629 | 141500 | 6403803750 | 25800 | 25800 | 25800 | 25800 | 100 |
| 299 | 20230629 | 141400 | 6401223750 | 25800 | 25800 | 25800 | 25800 | 238 |
| 300 | 20230629 | 141300 | 6395083350 | 25800 | 25800 | 25850 | 25800 | 54 |
| 301 | 20230629 | 141200 | 6393690100 | 25800 | 25850 | 25850 | 25800 | 91 |
| 302 | 20230629 | 141100 | 6391342050 | 25800 | 25750 | 25850 | 25750 | 1643 |
| 303 | 20230629 | 141000 | 6348879200 | 25750 | 25650 | 25800 | 25650 | 1547 |
| 304 | 20230629 | 140900 | 6309095550 | 25600 | 25600 | 25600 | 25600 | 183 |
| 305 | 20230629 | 140800 | 6304410750 | 25600 | 25550 | 25600 | 25550 | 653 |
| 306 | 20230629 | 140700 | 6287723950 | 25550 | 25600 | 25600 | 25550 | 189 |
| 307 | 20230629 | 140600 | 6282892950 | 25550 | 25550 | 25600 | 25550 | 618 |
| 308 | 20230629 | 140500 | 6267099200 | 25500 | 25500 | 25650 | 25500 | 482 |
| 309 | 20230629 | 140400 | 6254782950 | 25500 | 25600 | 25650 | 25500 | 4355 |
| 310 | 20230629 | 140300 | 6143569050 | 25600 | 25600 | 25700 | 25600 | 451 |
| 311 | 20230629 | 140200 | 6132016900 | 25600 | 25600 | 25700 | 25550 | 924 |
| 312 | 20230629 | 140100 | 6108382300 | 25600 | 25650 | 25650 | 25600 | 2560 |
| 313 | 20230629 | 140000 | 6042812200 | 25650 | 25650 | 25650 | 25650 | 344 |
| 314 | 20230629 | 135900 | 6033988600 | 25650 | 25700 | 25800 | 25600 | 5044 |
| 315 | 20230629 | 135800 | 5904569350 | 25700 | 25750 | 25750 | 25700 | 201 |
| 316 | 20230629 | 135700 | 5899395350 | 25750 | 25750 | 25750 | 25750 | 148 |
| 317 | 20230629 | 135600 | 5895584350 | 25850 | 25750 | 25850 | 25750 | 524 |
| 318 | 20230629 | 135500 | 5882091200 | 25800 | 25750 | 25800 | 25700 | 1861 |
| 319 | 20230629 | 135400 | 5834206700 | 25750 | 25750 | 25800 | 25750 | 135 |
| 320 | 20230629 | 135300 | 5830730400 | 25750 | 25800 | 25800 | 25750 | 83 |
| 321 | 20230629 | 135200 | 5828593100 | 25750 | 25750 | 25750 | 25750 | 624 |
| 322 | 20230629 | 135100 | 5812525100 | 25750 | 25800 | 25850 | 25750 | 975 |
| 323 | 20230629 | 135000 | 5787389350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 324 | 20230629 | 134900 | 5787389350 | 25800 | 25800 | 25850 | 25800 | 49 |
| 325 | 20230629 | 134800 | 5786124150 | 25800 | 25800 | 25800 | 25750 | 1231 |
| 326 | 20230629 | 134700 | 5754423750 | 25800 | 25800 | 25800 | 25800 | 30 |
| 327 | 20230629 | 134600 | 5753649750 | 25800 | 25800 | 25800 | 25800 | 60 |
| 328 | 20230629 | 134500 | 5752101750 | 25850 | 25850 | 25850 | 25850 | 4 |
| 329 | 20230629 | 134400 | 5751998350 | 25800 | 25800 | 25800 | 25800 | 606 |
| 330 | 20230629 | 134300 | 5736363550 | 25850 | 25850 | 25850 | 25850 | 2 |
| 331 | 20230629 | 134200 | 5736311850 | 25850 | 25850 | 25850 | 25850 | 3 |
| 332 | 20230629 | 134100 | 5736234300 | 25800 | 25800 | 25800 | 25800 | 409 |
| 333 | 20230629 | 134000 | 5725682100 | 25750 | 25750 | 25750 | 25750 | 300 |
| 334 | 20230629 | 133900 | 5717957100 | 25750 | 25800 | 25800 | 25750 | 525 |
| 335 | 20230629 | 133800 | 5704438200 | 25800 | 25800 | 25800 | 25750 | 216 |
| 336 | 20230629 | 133700 | 5698865850 | 25800 | 25800 | 25800 | 25800 | 303 |
| 337 | 20230629 | 133600 | 5691048450 | 25800 | 25800 | 25800 | 25800 | 105 |
| 338 | 20230629 | 133500 | 5688339450 | 25850 | 25800 | 25850 | 25800 | 407 |
| 339 | 20230629 | 133400 | 5677831200 | 25800 | 25800 | 25800 | 25800 | 60 |
| 340 | 20230629 | 133300 | 5676283200 | 25800 | 25850 | 25850 | 25800 | 15 |
| 341 | 20230629 | 133200 | 5675895500 | 25800 | 25800 | 25800 | 25750 | 614 |
| 342 | 20230629 | 133100 | 5660067850 | 25750 | 25750 | 25750 | 25750 | 154 |
| 343 | 20230629 | 133000 | 5656102350 | 25750 | 25750 | 25750 | 25750 | 0 |
| 344 | 20230629 | 132900 | 5656102350 | 25750 | 25750 | 25800 | 25750 | 242 |
| 345 | 20230629 | 132800 | 5649859550 | 25800 | 25800 | 25800 | 25800 | 525 |
| 346 | 20230629 | 132700 | 5636314550 | 25800 | 25800 | 25800 | 25800 | 101 |
| 347 | 20230629 | 132600 | 5633708750 | 25800 | 25950 | 25950 | 25800 | 1354 |
| 348 | 20230629 | 132500 | 5598693650 | 25950 | 25950 | 25950 | 25950 | 15 |
| 349 | 20230629 | 132400 | 5598304400 | 25950 | 25850 | 25950 | 25850 | 751 |
| 350 | 20230629 | 132300 | 5578828050 | 25800 | 25900 | 25900 | 25800 | 643 |
| 351 | 20230629 | 132200 | 5562221900 | 25800 | 25850 | 25850 | 25800 | 222 |
| 352 | 20230629 | 132100 | 5556486500 | 25850 | 25850 | 25850 | 25850 | 13 |
| 353 | 20230629 | 132000 | 5556150450 | 25850 | 25900 | 25950 | 25800 | 1582 |
| 354 | 20230629 | 131900 | 5515288600 | 25900 | 25900 | 25900 | 25900 | 2 |
| 355 | 20230629 | 131800 | 5515236800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 356 | 20230629 | 131700 | 5515236800 | 25850 | 25950 | 25950 | 25850 | 601 |
| 357 | 20230629 | 131600 | 5499700850 | 25850 | 25850 | 25850 | 25850 | 60 |
| 358 | 20230629 | 131500 | 5498149850 | 25850 | 25900 | 25900 | 25850 | 10 |
| 359 | 20230629 | 131400 | 5497891100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 360 | 20230629 | 131300 | 5497891100 | 25850 | 25850 | 25850 | 25850 | 424 |
| 361 | 20230629 | 131200 | 5486930700 | 25850 | 25850 | 25850 | 25850 | 221 |
| 362 | 20230629 | 131100 | 5481217850 | 25850 | 25850 | 25850 | 25800 | 63 |
| 363 | 20230629 | 131000 | 5479589400 | 25800 | 25900 | 25900 | 25800 | 816 |
| 364 | 20230629 | 130900 | 5458491400 | 25900 | 25900 | 25900 | 25900 | 9 |
| 365 | 20230629 | 130800 | 5458258300 | 25950 | 26000 | 26000 | 25950 | 223 |
| 366 | 20230629 | 130700 | 5452470200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 367 | 20230629 | 130600 | 5452470200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 368 | 20230629 | 130500 | 5452470200 | 26000 | 25950 | 26000 | 25950 | 62 |
| 369 | 20230629 | 130400 | 5450858800 | 26000 | 25950 | 26000 | 25950 | 157 |
| 370 | 20230629 | 130300 | 5446781800 | 25950 | 25900 | 25950 | 25900 | 177 |
| 371 | 20230629 | 130200 | 5442191200 | 25850 | 25800 | 25900 | 25800 | 107 |
| 372 | 20230629 | 130100 | 5439421150 | 25800 | 25850 | 25850 | 25800 | 763 |
| 373 | 20230629 | 130000 | 5419698300 | 25850 | 25900 | 25900 | 25850 | 385 |
| 374 | 20230629 | 125900 | 5409736800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 375 | 20230629 | 125800 | 5409736800 | 25800 | 25900 | 25900 | 25800 | 1789 |
| 376 | 20230629 | 125700 | 5363508000 | 25900 | 25900 | 25900 | 25900 | 46 |
| 377 | 20230629 | 125600 | 5362316600 | 25900 | 25900 | 25900 | 25900 | 1 |
| 378 | 20230629 | 125500 | 5362290700 | 25950 | 26000 | 26000 | 25950 | 93 |
| 379 | 20230629 | 125400 | 5359875850 | 25950 | 25950 | 25950 | 25950 | 20 |
| 380 | 20230629 | 125300 | 5359356850 | 25950 | 26000 | 26000 | 25950 | 406 |
| 381 | 20230629 | 125200 | 5348820850 | 26000 | 26050 | 26050 | 26000 | 77 |
| 382 | 20230629 | 125100 | 5346818750 | 26000 | 26000 | 26000 | 26000 | 155 |
| 383 | 20230629 | 125000 | 5342788750 | 25950 | 26000 | 26000 | 25950 | 1409 |
| 384 | 20230629 | 124900 | 5306158000 | 26100 | 26050 | 26100 | 26000 | 656 |
| 385 | 20230629 | 124800 | 5289076150 | 26050 | 26100 | 26150 | 26050 | 1209 |
| 386 | 20230629 | 124700 | 5257542700 | 26100 | 26100 | 26100 | 26100 | 197 |
| 387 | 20230629 | 124600 | 5252401000 | 26150 | 26200 | 26200 | 26100 | 491 |
| 388 | 20230629 | 124500 | 5239563850 | 26200 | 26200 | 26200 | 26200 | 240 |
| 389 | 20230629 | 124400 | 5233275850 | 26250 | 26200 | 26250 | 26200 | 11 |
| 390 | 20230629 | 124300 | 5232987600 | 26200 | 26200 | 26200 | 26200 | 2 |
| 391 | 20230629 | 124200 | 5232935200 | 26250 | 26150 | 26250 | 26150 | 2 |
| 392 | 20230629 | 124100 | 5232882800 | 26200 | 26200 | 26200 | 26150 | 211 |
| 393 | 20230629 | 124000 | 5227359200 | 26150 | 26100 | 26200 | 26100 | 7 |
| 394 | 20230629 | 123900 | 5227176150 | 26200 | 26200 | 26200 | 26100 | 105 |
| 395 | 20230629 | 123800 | 5224428250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 396 | 20230629 | 123700 | 5224428250 | 26200 | 26150 | 26200 | 26100 | 137 |
| 397 | 20230629 | 123600 | 5220847150 | 26150 | 26100 | 26150 | 26100 | 51 |
| 398 | 20230629 | 123500 | 5219516000 | 26100 | 26150 | 26150 | 26100 | 27 |
| 399 | 20230629 | 123400 | 5218810450 | 26150 | 26150 | 26150 | 26150 | 87 |
| 400 | 20230629 | 123300 | 5216535400 | 26100 | 26150 | 26150 | 26100 | 40 |
| 401 | 20230629 | 123200 | 5215489450 | 26150 | 26150 | 26150 | 26150 | 360 |
| 402 | 20230629 | 123100 | 5206075450 | 26100 | 26100 | 26100 | 26100 | 127 |
| 403 | 20230629 | 123000 | 5202760750 | 26100 | 26100 | 26100 | 26100 | 355 |
| 404 | 20230629 | 122900 | 5193495250 | 26100 | 26100 | 26100 | 26100 | 401 |
| 405 | 20230629 | 122800 | 5183029150 | 26150 | 26100 | 26150 | 26100 | 25 |
| 406 | 20230629 | 122700 | 5182375650 | 26150 | 26150 | 26150 | 26150 | 72 |
| 407 | 20230629 | 122600 | 5180492850 | 26150 | 26150 | 26150 | 26150 | 155 |
| 408 | 20230629 | 122500 | 5176439600 | 26150 | 26150 | 26150 | 26150 | 168 |
| 409 | 20230629 | 122400 | 5172046400 | 26150 | 26150 | 26150 | 26150 | 276 |
| 410 | 20230629 | 122300 | 5164829000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 411 | 20230629 | 122200 | 5164829000 | 26200 | 26150 | 26200 | 26150 | 32 |
| 412 | 20230629 | 122100 | 5163992000 | 26200 | 26200 | 26200 | 26150 | 46 |
| 413 | 20230629 | 122000 | 5162786900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 414 | 20230629 | 121900 | 5162786900 | 26200 | 26200 | 26200 | 26200 | 50 |
| 415 | 20230629 | 121800 | 5161476900 | 26250 | 26250 | 26250 | 26250 | 13 |
| 416 | 20230629 | 121700 | 5161135650 | 26150 | 26250 | 26250 | 26150 | 28 |
| 417 | 20230629 | 121600 | 5160402200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 418 | 20230629 | 121500 | 5160402200 | 26200 | 26200 | 26200 | 26200 | 55 |
| 419 | 20230629 | 121400 | 5158961200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 420 | 20230629 | 121300 | 5158961200 | 26200 | 26150 | 26200 | 26150 | 27 |
| 421 | 20230629 | 121200 | 5158255100 | 26150 | 26150 | 26150 | 26150 | 50 |
| 422 | 20230629 | 121100 | 5156947600 | 26150 | 26150 | 26150 | 26100 | 102 |
| 423 | 20230629 | 121000 | 5154282300 | 26150 | 26150 | 26150 | 26150 | 39 |
| 424 | 20230629 | 120900 | 5153262450 | 26100 | 26150 | 26150 | 26100 | 98 |
| 425 | 20230629 | 120800 | 5150702250 | 26150 | 26150 | 26150 | 26150 | 104 |
| 426 | 20230629 | 120700 | 5147982650 | 26250 | 26150 | 26250 | 26100 | 579 |
| 427 | 20230629 | 120600 | 5132851100 | 26200 | 26150 | 26200 | 26150 | 63 |
| 428 | 20230629 | 120500 | 5131203100 | 26200 | 26200 | 26200 | 26200 | 7 |
| 429 | 20230629 | 120400 | 5131019700 | 26200 | 26200 | 26250 | 26200 | 788 |
| 430 | 20230629 | 120300 | 5110373350 | 26250 | 26250 | 26250 | 26250 | 219 |
| 431 | 20230629 | 120200 | 5104624600 | 26250 | 26250 | 26250 | 26250 | 10 |
| 432 | 20230629 | 120100 | 5104362100 | 26250 | 26200 | 26250 | 26200 | 269 |
| 433 | 20230629 | 120000 | 5097312550 | 26200 | 26100 | 26200 | 26100 | 210 |
| 434 | 20230629 | 115900 | 5091814550 | 26100 | 26100 | 26100 | 26100 | 207 |
| 435 | 20230629 | 115800 | 5086411850 | 26100 | 26100 | 26100 | 26100 | 48 |
| 436 | 20230629 | 115700 | 5085159050 | 26100 | 26200 | 26200 | 26100 | 1050 |
| 437 | 20230629 | 115600 | 5057687550 | 26200 | 26200 | 26200 | 26200 | 48 |
| 438 | 20230629 | 115500 | 5056429950 | 26200 | 26200 | 26200 | 26200 | 3 |
| 439 | 20230629 | 115400 | 5056351350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 440 | 20230629 | 115300 | 5056351350 | 26300 | 26200 | 26300 | 26200 | 80 |
| 441 | 20230629 | 115200 | 5054253250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 442 | 20230629 | 115100 | 5054253250 | 26200 | 26200 | 26200 | 26200 | 151 |
| 443 | 20230629 | 115000 | 5050297050 | 26200 | 26200 | 26200 | 26200 | 42 |
| 444 | 20230629 | 114900 | 5049196650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 445 | 20230629 | 114800 | 5049196650 | 26200 | 26200 | 26200 | 26200 | 60 |
| 446 | 20230629 | 114700 | 5047624650 | 26200 | 26300 | 26300 | 26150 | 1100 |
| 447 | 20230629 | 114600 | 5018789350 | 26300 | 26300 | 26300 | 26300 | 1 |
| 448 | 20230629 | 114500 | 5018763050 | 26250 | 26250 | 26250 | 26250 | 103 |
| 449 | 20230629 | 114400 | 5016059300 | 26250 | 26250 | 26250 | 26250 | 99 |
| 450 | 20230629 | 114300 | 5013460550 | 26300 | 26300 | 26300 | 26300 | 355 |
| 451 | 20230629 | 114200 | 5004124050 | 26300 | 26250 | 26300 | 26250 | 376 |
| 452 | 20230629 | 114100 | 4994235350 | 26300 | 26400 | 26400 | 26300 | 281 |
| 453 | 20230629 | 114000 | 4986841950 | 26350 | 26350 | 26400 | 26300 | 821 |
| 454 | 20230629 | 113900 | 4965205350 | 26350 | 26350 | 26350 | 26350 | 195 |
| 455 | 20230629 | 113800 | 4960067100 | 26300 | 26300 | 26300 | 26250 | 227 |
| 456 | 20230629 | 113700 | 4954097200 | 26300 | 26250 | 26300 | 26250 | 695 |
| 457 | 20230629 | 113600 | 4935830050 | 26250 | 26250 | 26250 | 26250 | 195 |
| 458 | 20230629 | 113500 | 4930711300 | 26200 | 26150 | 26200 | 26150 | 266 |
| 459 | 20230629 | 113400 | 4923742250 | 26150 | 26200 | 26200 | 26150 | 46 |
| 460 | 20230629 | 113300 | 4922538450 | 26150 | 26150 | 26150 | 26150 | 150 |
| 461 | 20230629 | 113200 | 4918615950 | 26150 | 26150 | 26150 | 26150 | 60 |
| 462 | 20230629 | 113100 | 4917046950 | 26200 | 26200 | 26200 | 26150 | 533 |
| 463 | 20230629 | 113000 | 4903098000 | 26200 | 26200 | 26200 | 26200 | 191 |
| 464 | 20230629 | 112900 | 4898093800 | 26200 | 26200 | 26200 | 26200 | 128 |
| 465 | 20230629 | 112800 | 4894740200 | 26200 | 26200 | 26200 | 26200 | 18 |
| 466 | 20230629 | 112700 | 4894268600 | 26250 | 26250 | 26250 | 26250 | 10 |
| 467 | 20230629 | 112600 | 4894006100 | 26250 | 26250 | 26250 | 26200 | 49 |
| 468 | 20230629 | 112500 | 4892720550 | 26200 | 26150 | 26200 | 26150 | 151 |
| 469 | 20230629 | 112400 | 4888765900 | 26150 | 26150 | 26200 | 26150 | 233 |
| 470 | 20230629 | 112300 | 4882672800 | 26250 | 26150 | 26250 | 26150 | 479 |
| 471 | 20230629 | 112200 | 4870141950 | 26150 | 26150 | 26150 | 26150 | 218 |
| 472 | 20230629 | 112100 | 4864441250 | 26150 | 26250 | 26250 | 26150 | 1354 |
| 473 | 20230629 | 112000 | 4828941500 | 26300 | 26300 | 26300 | 26300 | 169 |
| 474 | 20230629 | 111900 | 4824496800 | 26300 | 26350 | 26350 | 26300 | 851 |
| 475 | 20230629 | 111800 | 4802081050 | 26300 | 26300 | 26300 | 26300 | 209 |
| 476 | 20230629 | 111700 | 4796584350 | 26350 | 26300 | 26350 | 26250 | 1212 |
| 477 | 20230629 | 111600 | 4764718950 | 26300 | 26200 | 26300 | 26200 | 1251 |
| 478 | 20230629 | 111500 | 4731876750 | 26200 | 26200 | 26200 | 26150 | 325 |
| 479 | 20230629 | 111400 | 4723362700 | 26200 | 26150 | 26200 | 26150 | 53 |
| 480 | 20230629 | 111300 | 4721976700 | 26200 | 26150 | 26200 | 26150 | 354 |
| 481 | 20230629 | 111200 | 4712717700 | 26100 | 26100 | 26100 | 26100 | 3 |
| 482 | 20230629 | 111100 | 4712639400 | 26150 | 26150 | 26150 | 26100 | 484 |
| 483 | 20230629 | 111000 | 4699982850 | 26150 | 26200 | 26200 | 26150 | 354 |
| 484 | 20230629 | 110900 | 4690718800 | 26200 | 26250 | 26250 | 26150 | 245 |
| 485 | 20230629 | 110800 | 4684298350 | 26200 | 26200 | 26200 | 26200 | 413 |
| 486 | 20230629 | 110700 | 4673477750 | 26200 | 26150 | 26200 | 26150 | 202 |
| 487 | 20230629 | 110600 | 4668185700 | 26150 | 26150 | 26150 | 26150 | 64 |
| 488 | 20230629 | 110500 | 4666512100 | 26150 | 26150 | 26200 | 26100 | 1083 |
| 489 | 20230629 | 110400 | 4638222150 | 26250 | 26100 | 26250 | 26100 | 828 |
| 490 | 20230629 | 110300 | 4616574450 | 26050 | 26000 | 26050 | 26000 | 939 |
| 491 | 20230629 | 110200 | 4592116000 | 26100 | 26100 | 26100 | 26100 | 11 |
| 492 | 20230629 | 110100 | 4591828900 | 26100 | 26100 | 26150 | 26000 | 242 |
| 493 | 20230629 | 110000 | 4585522700 | 26150 | 26150 | 26250 | 26150 | 687 |
| 494 | 20230629 | 105900 | 4567533950 | 26100 | 26050 | 26100 | 26050 | 1101 |
| 495 | 20230629 | 105800 | 4538805300 | 26000 | 26000 | 26000 | 25950 | 235 |
| 496 | 20230629 | 105700 | 4532702900 | 26000 | 26000 | 26000 | 26000 | 15 |
| 497 | 20230629 | 105600 | 4532312900 | 26000 | 25850 | 26100 | 25850 | 1668 |
| 498 | 20230629 | 105500 | 4488930850 | 25850 | 25900 | 25900 | 25850 | 342 |
| 499 | 20230629 | 105400 | 4480077050 | 25900 | 25700 | 25900 | 25700 | 278 |
| 500 | 20230629 | 105300 | 4472900050 | 25700 | 25800 | 25850 | 25700 | 3301 |
| 501 | 20230629 | 105200 | 4387934600 | 25800 | 25800 | 25800 | 25800 | 76 |
| 502 | 20230629 | 105100 | 4385973800 | 25850 | 25900 | 25900 | 25800 | 657 |
| 503 | 20230629 | 105000 | 4368994850 | 25900 | 25800 | 25900 | 25750 | 1497 |
| 504 | 20230629 | 104900 | 4330364500 | 25800 | 25900 | 25950 | 25800 | 409 |
| 505 | 20230629 | 104800 | 4319810050 | 25950 | 25950 | 25950 | 25950 | 20 |
| 506 | 20230629 | 104700 | 4319291050 | 25950 | 26000 | 26000 | 25950 | 23 |
| 507 | 20230629 | 104600 | 4318693700 | 25850 | 25850 | 26050 | 25850 | 337 |
| 508 | 20230629 | 104500 | 4309976600 | 25850 | 25850 | 25850 | 25850 | 11 |
| 509 | 20230629 | 104400 | 4309692250 | 25900 | 25900 | 25900 | 25900 | 551 |
| 510 | 20230629 | 104300 | 4295421350 | 25900 | 25900 | 25950 | 25900 | 14 |
| 511 | 20230629 | 104200 | 4295058350 | 25900 | 25800 | 25900 | 25750 | 359 |
| 512 | 20230629 | 104100 | 4285790200 | 25850 | 25900 | 25900 | 25750 | 1110 |
| 513 | 20230629 | 104000 | 4257165200 | 25900 | 25750 | 25900 | 25750 | 1356 |
| 514 | 20230629 | 103900 | 4222243450 | 25750 | 25750 | 25750 | 25750 | 532 |
| 515 | 20230629 | 103800 | 4208544450 | 25750 | 25800 | 25850 | 25750 | 1291 |
| 516 | 20230629 | 103700 | 4175238700 | 25850 | 25850 | 25850 | 25800 | 286 |
| 517 | 20230629 | 103600 | 4167858500 | 25800 | 25800 | 25850 | 25800 | 868 |
| 518 | 20230629 | 103500 | 4145463550 | 25800 | 25850 | 25850 | 25800 | 642 |
| 519 | 20230629 | 103400 | 4128878500 | 25900 | 25900 | 25900 | 25750 | 3227 |
| 520 | 20230629 | 103300 | 4045672650 | 25800 | 25900 | 25900 | 25800 | 2081 |
| 521 | 20230629 | 103200 | 3991873400 | 25900 | 25950 | 25950 | 25900 | 238 |
| 522 | 20230629 | 103100 | 3985708750 | 25950 | 25900 | 25950 | 25900 | 160 |
| 523 | 20230629 | 103000 | 3981557450 | 25900 | 26000 | 26000 | 25900 | 1303 |
| 524 | 20230629 | 102900 | 3947717550 | 26000 | 26000 | 26000 | 26000 | 133 |
| 525 | 20230629 | 102800 | 3944259550 | 26000 | 26000 | 26050 | 26000 | 160 |
| 526 | 20230629 | 102700 | 3940097500 | 26000 | 26000 | 26000 | 26000 | 52 |
| 527 | 20230629 | 102600 | 3938745500 | 26000 | 25900 | 26050 | 25900 | 1191 |
| 528 | 20230629 | 102500 | 3907783650 | 25900 | 26000 | 26000 | 25900 | 195 |
| 529 | 20230629 | 102400 | 3902723500 | 26000 | 25900 | 26000 | 25900 | 252 |
| 530 | 20230629 | 102300 | 3896188300 | 25900 | 25900 | 25900 | 25900 | 1161 |
| 531 | 20230629 | 102200 | 3866118400 | 25900 | 25950 | 25950 | 25900 | 291 |
| 532 | 20230629 | 102100 | 3858574550 | 25900 | 25900 | 25900 | 25900 | 1559 |
| 533 | 20230629 | 102000 | 3818196450 | 25900 | 25950 | 25950 | 25900 | 739 |
| 534 | 20230629 | 101900 | 3799041650 | 25950 | 26050 | 26050 | 25950 | 219 |
| 535 | 20230629 | 101800 | 3793358500 | 26050 | 26100 | 26100 | 26000 | 2618 |
| 536 | 20230629 | 101700 | 3725221050 | 26100 | 26150 | 26150 | 26100 | 109 |
| 537 | 20230629 | 101600 | 3722373950 | 26150 | 26050 | 26150 | 26050 | 42 |
| 538 | 20230629 | 101500 | 3721276250 | 26100 | 26050 | 26100 | 26050 | 94 |
| 539 | 20230629 | 101400 | 3718823100 | 26050 | 26150 | 26150 | 26050 | 248 |
| 540 | 20230629 | 101300 | 3712350450 | 26150 | 26150 | 26150 | 26150 | 2 |
| 541 | 20230629 | 101200 | 3712298150 | 26250 | 26150 | 26250 | 26100 | 445 |
| 542 | 20230629 | 101100 | 3700644250 | 26150 | 26050 | 26150 | 26050 | 82 |
| 543 | 20230629 | 101000 | 3698500150 | 26050 | 26050 | 26050 | 26050 | 524 |
| 544 | 20230629 | 100900 | 3684849950 | 26050 | 26100 | 26100 | 26000 | 863 |
| 545 | 20230629 | 100800 | 3662373100 | 26100 | 26200 | 26200 | 26100 | 537 |
| 546 | 20230629 | 100700 | 3648350000 | 26200 | 26100 | 26200 | 26100 | 437 |
| 547 | 20230629 | 100600 | 3636928200 | 26100 | 26200 | 26200 | 26100 | 1652 |
| 548 | 20230629 | 100500 | 3593667450 | 26200 | 26250 | 26250 | 26200 | 430 |
| 549 | 20230629 | 100400 | 3582394800 | 26250 | 26200 | 26300 | 26200 | 214 |
| 550 | 20230629 | 100300 | 3576776100 | 26200 | 26350 | 26350 | 26200 | 1049 |
| 551 | 20230629 | 100200 | 3549228200 | 26350 | 26250 | 26350 | 26250 | 923 |
| 552 | 20230629 | 100100 | 3524971350 | 26300 | 26350 | 26400 | 26300 | 582 |
| 553 | 20230629 | 100000 | 3509650050 | 26350 | 26250 | 26350 | 26250 | 779 |
| 554 | 20230629 | 095900 | 3489131900 | 26300 | 26250 | 26350 | 26250 | 658 |
| 555 | 20230629 | 095800 | 3471826700 | 26250 | 26300 | 26300 | 26250 | 493 |
| 556 | 20230629 | 095700 | 3458873450 | 26300 | 26350 | 26450 | 26300 | 902 |
| 557 | 20230629 | 095600 | 3435141400 | 26300 | 26400 | 26400 | 26300 | 1509 |
| 558 | 20230629 | 095500 | 3395350650 | 26300 | 26200 | 26300 | 26200 | 5580 |
| 559 | 20230629 | 095400 | 3248784450 | 26200 | 26150 | 26200 | 26150 | 816 |
| 560 | 20230629 | 095300 | 3227422200 | 26150 | 26150 | 26150 | 26150 | 12 |
| 561 | 20230629 | 095200 | 3227108400 | 26150 | 26150 | 26200 | 26150 | 617 |
| 562 | 20230629 | 095100 | 3210960650 | 26200 | 26100 | 26200 | 26100 | 263 |
| 563 | 20230629 | 095000 | 3204090050 | 26100 | 26100 | 26100 | 26100 | 59 |
| 564 | 20230629 | 094900 | 3202550150 | 26050 | 26150 | 26150 | 26050 | 429 |
| 565 | 20230629 | 094800 | 3191345700 | 26150 | 26100 | 26150 | 26100 | 414 |
| 566 | 20230629 | 094700 | 3180529400 | 26100 | 26100 | 26100 | 26100 | 98 |
| 567 | 20230629 | 094600 | 3177971600 | 26050 | 26150 | 26150 | 26050 | 958 |
| 568 | 20230629 | 094500 | 3152975850 | 26150 | 26200 | 26200 | 26150 | 539 |
| 569 | 20230629 | 094400 | 3138873350 | 26250 | 26200 | 26300 | 26200 | 743 |
| 570 | 20230629 | 094300 | 3119376400 | 26200 | 26200 | 26300 | 26200 | 2402 |
| 571 | 20230629 | 094200 | 3056326800 | 26150 | 26200 | 26200 | 26150 | 66 |
| 572 | 20230629 | 094100 | 3054600650 | 26200 | 26150 | 26200 | 26150 | 691 |
| 573 | 20230629 | 094000 | 3036518050 | 26200 | 26000 | 26250 | 26000 | 1570 |
| 574 | 20230629 | 093900 | 2995465700 | 25950 | 25800 | 26000 | 25750 | 5800 |
| 575 | 20230629 | 093800 | 2845633600 | 25850 | 25850 | 25850 | 25800 | 2998 |
| 576 | 20230629 | 093700 | 2768158950 | 25900 | 25950 | 25950 | 25900 | 1246 |
| 577 | 20230629 | 093600 | 2735874600 | 25950 | 26050 | 26050 | 25950 | 477 |
| 578 | 20230629 | 093500 | 2723494200 | 26000 | 25950 | 26000 | 25900 | 1410 |
| 579 | 20230629 | 093400 | 2686885700 | 25950 | 25950 | 26100 | 25950 | 518 |
| 580 | 20230629 | 093300 | 2673428550 | 26000 | 26050 | 26050 | 25900 | 2388 |
| 581 | 20230629 | 093200 | 2611387150 | 26000 | 26000 | 26100 | 25950 | 1638 |
| 582 | 20230629 | 093100 | 2568842200 | 25900 | 26000 | 26100 | 25900 | 6038 |
| 583 | 20230629 | 093000 | 2412232700 | 26000 | 26000 | 26200 | 25950 | 1568 |
| 584 | 20230629 | 092900 | 2371482900 | 25950 | 26400 | 26400 | 25900 | 8111 |
| 585 | 20230629 | 092800 | 2160172500 | 26350 | 26350 | 26400 | 26200 | 1538 |
| 586 | 20230629 | 092700 | 2119670750 | 26350 | 26150 | 26350 | 26050 | 3723 |
| 587 | 20230629 | 092600 | 2022343350 | 26150 | 26150 | 26200 | 26100 | 4776 |
| 588 | 20230629 | 092500 | 1897561700 | 26100 | 26200 | 26200 | 26100 | 1418 |
| 589 | 20230629 | 092400 | 1860477000 | 26200 | 26350 | 26350 | 26150 | 3859 |
| 590 | 20230629 | 092300 | 1759170400 | 26350 | 26400 | 26400 | 26350 | 740 |
| 591 | 20230629 | 092200 | 1739651200 | 26400 | 26400 | 26500 | 26350 | 1210 |
| 592 | 20230629 | 092100 | 1707728550 | 26400 | 26200 | 26550 | 26200 | 5022 |
| 593 | 20230629 | 092000 | 1575790550 | 26200 | 26200 | 26400 | 26200 | 2832 |
| 594 | 20230629 | 091900 | 1501326100 | 26200 | 26250 | 26300 | 26150 | 3809 |
| 595 | 20230629 | 091800 | 1401523500 | 26300 | 26350 | 26400 | 26250 | 3370 |
| 596 | 20230629 | 091700 | 1312872300 | 26350 | 26450 | 26450 | 26300 | 4214 |
| 597 | 20230629 | 091600 | 1201755750 | 26450 | 26550 | 26550 | 26450 | 1638 |
| 598 | 20230629 | 091500 | 1158279550 | 26600 | 26600 | 26650 | 26550 | 890 |
| 599 | 20230629 | 091400 | 1134610600 | 26550 | 26550 | 26600 | 26500 | 590 |
| 600 | 20230629 | 091300 | 1118928700 | 26500 | 26450 | 26700 | 26400 | 5813 |
| 601 | 20230629 | 091200 | 965264100 | 26450 | 26600 | 26600 | 26450 | 3203 |
| 602 | 20230629 | 091100 | 880496150 | 26600 | 26600 | 26650 | 26450 | 5584 |
| 603 | 20230629 | 091000 | 732345400 | 26600 | 26700 | 26750 | 26600 | 1596 |
| 604 | 20230629 | 090900 | 689807400 | 26700 | 26800 | 26800 | 26650 | 700 |
| 605 | 20230629 | 090800 | 671123550 | 26600 | 26800 | 26800 | 26600 | 1233 |
| 606 | 20230629 | 090700 | 638187850 | 26850 | 26800 | 26850 | 26600 | 1609 |
| 607 | 20230629 | 090600 | 595220350 | 26800 | 26850 | 26900 | 26700 | 909 |
| 608 | 20230629 | 090500 | 570903050 | 26850 | 26650 | 26850 | 26650 | 1218 |
| 609 | 20230629 | 090400 | 538287050 | 26650 | 26650 | 26700 | 26600 | 1517 |
| 610 | 20230629 | 090300 | 497859150 | 26650 | 26700 | 26700 | 26550 | 3369 |
| 611 | 20230629 | 090200 | 408218500 | 26700 | 26750 | 26800 | 26600 | 3368 |
| 612 | 20230629 | 090100 | 318248050 | 26750 | 26650 | 26750 | 26500 | 5475 |
| 613 | 20230629 | 090000 | 172622850 | 26550 | 26500 | 26900 | 26500 | 6290 |