33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 191900 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 6270 |
| 3 | 20230628 | 191800 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 4 | 20230628 | 191700 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 5 | 20230628 | 191600 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 6 | 20230628 | 191500 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 7 | 20230628 | 191400 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 8 | 20230628 | 191300 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 9 | 20230628 | 191200 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 10 | 20230628 | 191100 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 11 | 20230628 | 191000 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 12 | 20230628 | 190900 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 13 | 20230628 | 190800 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 14 | 20230628 | 190700 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 15 | 20230628 | 190600 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 16 | 20230628 | 190500 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 17 | 20230628 | 190400 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 18 | 20230628 | 190300 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 19 | 20230628 | 190200 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 20 | 20230628 | 190100 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 21 | 20230628 | 190000 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 22 | 20230628 | 185900 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 23 | 20230628 | 185800 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 24 | 20230628 | 185700 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 25 | 20230628 | 185600 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 26 | 20230628 | 185500 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 27 | 20230628 | 185400 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 28 | 20230628 | 185300 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 29 | 20230628 | 185200 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 30 | 20230628 | 185100 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 31 | 20230628 | 185000 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 32 | 20230628 | 184900 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 6270 |
| 33 | 20230628 | 184800 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 34 | 20230628 | 184700 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 35 | 20230628 | 184600 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 36 | 20230628 | 184500 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 37 | 20230628 | 184400 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 38 | 20230628 | 184300 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 39 | 20230628 | 184200 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 40 | 20230628 | 184100 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 41 | 20230628 | 184000 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 42 | 20230628 | 183900 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 43 | 20230628 | 183800 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 44 | 20230628 | 183700 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 45 | 20230628 | 183600 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 46 | 20230628 | 183500 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 47 | 20230628 | 183400 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 48 | 20230628 | 183300 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 49 | 20230628 | 183200 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 50 | 20230628 | 183100 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 51 | 20230628 | 183000 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 52 | 20230628 | 182900 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 53 | 20230628 | 182800 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 54 | 20230628 | 182700 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 55 | 20230628 | 182600 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 56 | 20230628 | 182500 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 57 | 20230628 | 182400 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 58 | 20230628 | 182300 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 59 | 20230628 | 182200 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 60 | 20230628 | 182100 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 61 | 20230628 | 182000 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 62 | 20230628 | 181900 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 6270 |
| 63 | 20230628 | 181800 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 64 | 20230628 | 181700 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 65 | 20230628 | 181600 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 66 | 20230628 | 181500 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 67 | 20230628 | 181400 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 68 | 20230628 | 181300 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 69 | 20230628 | 181200 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 70 | 20230628 | 181100 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 71 | 20230628 | 181000 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 72 | 20230628 | 180900 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 73 | 20230628 | 180800 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 74 | 20230628 | 180700 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 75 | 20230628 | 180600 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 76 | 20230628 | 180500 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 77 | 20230628 | 180400 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 78 | 20230628 | 180300 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 79 | 20230628 | 180200 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 80 | 20230628 | 180100 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 81 | 20230628 | 180000 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 82 | 20230628 | 175900 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 83 | 20230628 | 175800 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 84 | 20230628 | 175700 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 85 | 20230628 | 175600 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 86 | 20230628 | 175500 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 87 | 20230628 | 175400 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 88 | 20230628 | 175300 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 89 | 20230628 | 175200 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 90 | 20230628 | 175100 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 91 | 20230628 | 175000 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 92 | 20230628 | 174900 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 6270 |
| 93 | 20230628 | 174800 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 94 | 20230628 | 174700 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 95 | 20230628 | 174600 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 96 | 20230628 | 174500 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 97 | 20230628 | 174400 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 98 | 20230628 | 174300 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 99 | 20230628 | 174200 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 100 | 20230628 | 174100 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 101 | 20230628 | 174000 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 102 | 20230628 | 173900 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 103 | 20230628 | 173800 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 104 | 20230628 | 173700 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 105 | 20230628 | 173600 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 106 | 20230628 | 173500 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 107 | 20230628 | 173400 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 108 | 20230628 | 173300 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 109 | 20230628 | 173200 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 110 | 20230628 | 173100 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 111 | 20230628 | 173000 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 112 | 20230628 | 172900 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 113 | 20230628 | 172800 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 114 | 20230628 | 172700 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 115 | 20230628 | 172600 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 116 | 20230628 | 172500 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 117 | 20230628 | 172400 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 118 | 20230628 | 172300 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 119 | 20230628 | 172200 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 120 | 20230628 | 172100 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 121 | 20230628 | 172000 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 122 | 20230628 | 171900 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 6270 |
| 123 | 20230628 | 171800 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 124 | 20230628 | 171700 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 125 | 20230628 | 171600 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 126 | 20230628 | 171500 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 127 | 20230628 | 171400 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 128 | 20230628 | 171300 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 129 | 20230628 | 171200 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 130 | 20230628 | 171100 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 131 | 20230628 | 171000 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 132 | 20230628 | 170900 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 133 | 20230628 | 170800 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 134 | 20230628 | 170700 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 135 | 20230628 | 170600 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 136 | 20230628 | 170500 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 137 | 20230628 | 170400 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 138 | 20230628 | 170300 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 139 | 20230628 | 170200 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 140 | 20230628 | 170100 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 141 | 20230628 | 170000 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 142 | 20230628 | 165900 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 143 | 20230628 | 165800 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 144 | 20230628 | 165700 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 145 | 20230628 | 165600 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 146 | 20230628 | 165500 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 147 | 20230628 | 165400 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 148 | 20230628 | 165300 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 149 | 20230628 | 165200 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 150 | 20230628 | 165100 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 151 | 20230628 | 165000 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 152 | 20230628 | 164900 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 6270 |
| 153 | 20230628 | 164800 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 154 | 20230628 | 164700 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 155 | 20230628 | 164600 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 156 | 20230628 | 164500 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 157 | 20230628 | 164400 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 158 | 20230628 | 164300 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 159 | 20230628 | 164200 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 160 | 20230628 | 164100 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 161 | 20230628 | 164000 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 162 | 20230628 | 163900 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 163 | 20230628 | 163800 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 164 | 20230628 | 163700 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 165 | 20230628 | 163600 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 166 | 20230628 | 163500 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 167 | 20230628 | 163400 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 168 | 20230628 | 163300 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 169 | 20230628 | 163200 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 170 | 20230628 | 163100 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 171 | 20230628 | 163000 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 172 | 20230628 | 162900 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 173 | 20230628 | 162800 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 174 | 20230628 | 162700 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 175 | 20230628 | 162600 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 176 | 20230628 | 162500 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 177 | 20230628 | 162400 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 178 | 20230628 | 162300 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 179 | 20230628 | 162200 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 180 | 20230628 | 162100 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 181 | 20230628 | 162000 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 182 | 20230628 | 161900 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 6270 |
| 183 | 20230628 | 161800 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 184 | 20230628 | 161700 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 185 | 20230628 | 161600 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 186 | 20230628 | 161500 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 187 | 20230628 | 161400 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 188 | 20230628 | 161300 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 189 | 20230628 | 161200 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 190 | 20230628 | 161100 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 191 | 20230628 | 161000 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 192 | 20230628 | 160900 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 193 | 20230628 | 160800 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 194 | 20230628 | 160700 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 195 | 20230628 | 160600 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 196 | 20230628 | 160500 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 197 | 20230628 | 160400 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 198 | 20230628 | 160300 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 199 | 20230628 | 160200 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 200 | 20230628 | 160100 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 201 | 20230628 | 160000 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 202 | 20230628 | 155900 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 203 | 20230628 | 155800 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 204 | 20230628 | 155700 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 205 | 20230628 | 155600 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 206 | 20230628 | 155500 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 207 | 20230628 | 155400 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 208 | 20230628 | 155300 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 209 | 20230628 | 155200 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 210 | 20230628 | 155100 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 211 | 20230628 | 155000 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 212 | 20230628 | 154900 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 6270 |
| 213 | 20230628 | 154800 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 214 | 20230628 | 154700 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 215 | 20230628 | 154600 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 216 | 20230628 | 154500 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 217 | 20230628 | 154400 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 218 | 20230628 | 154300 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 219 | 20230628 | 154200 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 220 | 20230628 | 154100 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 221 | 20230628 | 154000 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 222 | 20230628 | 153900 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 223 | 20230628 | 153800 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 224 | 20230628 | 153700 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 225 | 20230628 | 153600 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 226 | 20230628 | 153500 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 227 | 20230628 | 153400 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 228 | 20230628 | 153300 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 229 | 20230628 | 153200 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 230 | 20230628 | 153100 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 231 | 20230628 | 153000 | 9231765950 | 34200 | 34200 | 34200 | 34200 | 6270 |
| 232 | 20230628 | 152900 | 9017331950 | 34350 | 34350 | 34350 | 34350 | 0 |
| 233 | 20230628 | 152800 | 9017331950 | 34350 | 34350 | 34350 | 34350 | 0 |
| 234 | 20230628 | 152700 | 9017331950 | 34350 | 34350 | 34350 | 34350 | 0 |
| 235 | 20230628 | 152600 | 9017331950 | 34350 | 34350 | 34350 | 34350 | 0 |
| 236 | 20230628 | 152500 | 9017331950 | 34350 | 34350 | 34350 | 34350 | 0 |
| 237 | 20230628 | 152400 | 9017331950 | 34350 | 34350 | 34350 | 34350 | 0 |
| 238 | 20230628 | 152300 | 9017331950 | 34350 | 34350 | 34350 | 34350 | 0 |
| 239 | 20230628 | 152200 | 9017331950 | 34350 | 34350 | 34350 | 34350 | 0 |
| 240 | 20230628 | 152100 | 9017331950 | 34350 | 34350 | 34350 | 34350 | 0 |
| 241 | 20230628 | 152000 | 9017331950 | 34350 | 34350 | 34350 | 34350 | 0 |
| 242 | 20230628 | 151900 | 9017331950 | 34350 | 34400 | 34400 | 34350 | 1080 |
| 243 | 20230628 | 151800 | 8980232200 | 34350 | 34400 | 34450 | 34350 | 2267 |
| 244 | 20230628 | 151700 | 8902246800 | 34400 | 34450 | 34450 | 34400 | 204 |
| 245 | 20230628 | 151600 | 8895222550 | 34450 | 34450 | 34450 | 34400 | 197 |
| 246 | 20230628 | 151500 | 8888441500 | 34450 | 34450 | 34500 | 34350 | 771 |
| 247 | 20230628 | 151400 | 8861907450 | 34400 | 34500 | 34550 | 34400 | 3304 |
| 248 | 20230628 | 151300 | 8748207250 | 34550 | 34500 | 34550 | 34500 | 412 |
| 249 | 20230628 | 151200 | 8733993050 | 34500 | 34450 | 34500 | 34450 | 539 |
| 250 | 20230628 | 151100 | 8715400650 | 34450 | 34450 | 34500 | 34400 | 130 |
| 251 | 20230628 | 151000 | 8710923300 | 34400 | 34450 | 34500 | 34400 | 451 |
| 252 | 20230628 | 150900 | 8695388300 | 34450 | 34450 | 34500 | 34450 | 111 |
| 253 | 20230628 | 150800 | 8691562350 | 34450 | 34500 | 34500 | 34400 | 220 |
| 254 | 20230628 | 150700 | 8683985600 | 34500 | 34500 | 34500 | 34450 | 563 |
| 255 | 20230628 | 150600 | 8664589800 | 34500 | 34550 | 34550 | 34500 | 985 |
| 256 | 20230628 | 150500 | 8630604600 | 34550 | 34550 | 34600 | 34550 | 176 |
| 257 | 20230628 | 150400 | 8624523550 | 34550 | 34450 | 34550 | 34450 | 674 |
| 258 | 20230628 | 150300 | 8601247950 | 34500 | 34500 | 34550 | 34500 | 1147 |
| 259 | 20230628 | 150200 | 8561676250 | 34500 | 34450 | 34500 | 34450 | 352 |
| 260 | 20230628 | 150100 | 8549533850 | 34500 | 34400 | 34550 | 34400 | 1372 |
| 261 | 20230628 | 150000 | 8502281150 | 34400 | 34400 | 34400 | 34350 | 10 |
| 262 | 20230628 | 145900 | 8501937400 | 34400 | 34350 | 34400 | 34350 | 390 |
| 263 | 20230628 | 145800 | 8488523150 | 34400 | 34400 | 34450 | 34350 | 3085 |
| 264 | 20230628 | 145700 | 8382417800 | 34450 | 34400 | 34450 | 34400 | 140 |
| 265 | 20230628 | 145600 | 8377596700 | 34450 | 34450 | 34450 | 34450 | 1249 |
| 266 | 20230628 | 145500 | 8334568650 | 34450 | 34450 | 34500 | 34450 | 619 |
| 267 | 20230628 | 145400 | 8313229200 | 34500 | 34450 | 34500 | 34400 | 789 |
| 268 | 20230628 | 145300 | 8286027100 | 34450 | 34450 | 34450 | 34400 | 218 |
| 269 | 20230628 | 145200 | 8278520450 | 34450 | 34450 | 34450 | 34400 | 1138 |
| 270 | 20230628 | 145100 | 8239329550 | 34450 | 34450 | 34450 | 34450 | 322 |
| 271 | 20230628 | 145000 | 8228236650 | 34500 | 34450 | 34500 | 34400 | 238 |
| 272 | 20230628 | 144900 | 8220026350 | 34400 | 34400 | 34500 | 34350 | 1119 |
| 273 | 20230628 | 144800 | 8181488400 | 34400 | 34450 | 34450 | 34350 | 399 |
| 274 | 20230628 | 144700 | 8167763150 | 34450 | 34550 | 34600 | 34300 | 2717 |
| 275 | 20230628 | 144600 | 8074103000 | 34550 | 34600 | 34600 | 34500 | 1121 |
| 276 | 20230628 | 144500 | 8035379100 | 34550 | 34600 | 34600 | 34500 | 1068 |
| 277 | 20230628 | 144400 | 7998461800 | 34650 | 34750 | 34750 | 34600 | 5951 |
| 278 | 20230628 | 144300 | 7792040450 | 34700 | 34400 | 34750 | 34350 | 7033 |
| 279 | 20230628 | 144200 | 7548630600 | 34400 | 34300 | 34400 | 34300 | 2299 |
| 280 | 20230628 | 144100 | 7469692550 | 34300 | 34150 | 34300 | 34100 | 1909 |
| 281 | 20230628 | 144000 | 7404273350 | 34150 | 34100 | 34150 | 34100 | 53 |
| 282 | 20230628 | 143900 | 7402465350 | 34100 | 34150 | 34150 | 34100 | 38 |
| 283 | 20230628 | 143800 | 7401168050 | 34100 | 34150 | 34150 | 34100 | 246 |
| 284 | 20230628 | 143700 | 7392779000 | 34150 | 34150 | 34150 | 34150 | 131 |
| 285 | 20230628 | 143600 | 7388305350 | 34100 | 34100 | 34150 | 34100 | 133 |
| 286 | 20230628 | 143500 | 7383769800 | 34100 | 34150 | 34150 | 34100 | 36 |
| 287 | 20230628 | 143400 | 7382542100 | 34150 | 34200 | 34250 | 34150 | 1810 |
| 288 | 20230628 | 143300 | 7320712350 | 34200 | 34200 | 34200 | 34200 | 19 |
| 289 | 20230628 | 143200 | 7320062550 | 34250 | 34200 | 34250 | 34200 | 312 |
| 290 | 20230628 | 143100 | 7309380000 | 34200 | 34200 | 34200 | 34200 | 26 |
| 291 | 20230628 | 143000 | 7308490800 | 34200 | 34150 | 34200 | 34150 | 16 |
| 292 | 20230628 | 142900 | 7307944350 | 34150 | 34150 | 34150 | 34150 | 510 |
| 293 | 20230628 | 142800 | 7290527850 | 34150 | 34200 | 34200 | 34150 | 1310 |
| 294 | 20230628 | 142700 | 7245778600 | 34200 | 34200 | 34200 | 34200 | 40 |
| 295 | 20230628 | 142600 | 7244410600 | 34200 | 34150 | 34200 | 34150 | 474 |
| 296 | 20230628 | 142500 | 7228200550 | 34200 | 34150 | 34200 | 34150 | 118 |
| 297 | 20230628 | 142400 | 7224169400 | 34150 | 34200 | 34200 | 34150 | 139 |
| 298 | 20230628 | 142300 | 7219418750 | 34200 | 34200 | 34200 | 34200 | 105 |
| 299 | 20230628 | 142200 | 7215827750 | 34200 | 34200 | 34250 | 34200 | 128 |
| 300 | 20230628 | 142100 | 7211450000 | 34200 | 34200 | 34200 | 34150 | 174 |
| 301 | 20230628 | 142000 | 7205504200 | 34250 | 34200 | 34250 | 34200 | 168 |
| 302 | 20230628 | 141900 | 7199758500 | 34200 | 34200 | 34200 | 34200 | 531 |
| 303 | 20230628 | 141800 | 7181598300 | 34200 | 34200 | 34200 | 34200 | 101 |
| 304 | 20230628 | 141700 | 7178144100 | 34250 | 34200 | 34250 | 34200 | 470 |
| 305 | 20230628 | 141600 | 7162049900 | 34200 | 34200 | 34200 | 34200 | 115 |
| 306 | 20230628 | 141500 | 7158116900 | 34200 | 34200 | 34200 | 34200 | 135 |
| 307 | 20230628 | 141400 | 7153499900 | 34250 | 34250 | 34250 | 34250 | 0 |
| 308 | 20230628 | 141300 | 7153499900 | 34250 | 34150 | 34250 | 34150 | 15 |
| 309 | 20230628 | 141200 | 7152987350 | 34200 | 34200 | 34300 | 34200 | 1333 |
| 310 | 20230628 | 141100 | 7107302950 | 34150 | 34100 | 34150 | 34100 | 276 |
| 311 | 20230628 | 141000 | 7097883650 | 34100 | 34100 | 34150 | 34000 | 878 |
| 312 | 20230628 | 140900 | 7068014000 | 34100 | 34200 | 34200 | 34050 | 5038 |
| 313 | 20230628 | 140800 | 6896344900 | 34200 | 34200 | 34250 | 34150 | 1021 |
| 314 | 20230628 | 140700 | 6861456700 | 34200 | 34200 | 34200 | 34200 | 265 |
| 315 | 20230628 | 140600 | 6852393700 | 34200 | 34250 | 34250 | 34150 | 1861 |
| 316 | 20230628 | 140500 | 6788811300 | 34250 | 34250 | 34250 | 34250 | 84 |
| 317 | 20230628 | 140400 | 6785934300 | 34300 | 34250 | 34300 | 34250 | 296 |
| 318 | 20230628 | 140300 | 6775785650 | 34250 | 34250 | 34250 | 34250 | 110 |
| 319 | 20230628 | 140200 | 6772018150 | 34250 | 34300 | 34300 | 34250 | 53 |
| 320 | 20230628 | 140100 | 6770202650 | 34300 | 34300 | 34350 | 34300 | 159 |
| 321 | 20230628 | 140000 | 6764748150 | 34300 | 34250 | 34300 | 34250 | 248 |
| 322 | 20230628 | 135900 | 6756247000 | 34250 | 34250 | 34300 | 34250 | 525 |
| 323 | 20230628 | 135800 | 6738264200 | 34300 | 34250 | 34300 | 34250 | 225 |
| 324 | 20230628 | 135700 | 6730548350 | 34300 | 34250 | 34300 | 34250 | 55 |
| 325 | 20230628 | 135600 | 6728662450 | 34250 | 34300 | 34300 | 34250 | 29 |
| 326 | 20230628 | 135500 | 6727668600 | 34250 | 34250 | 34250 | 34250 | 41 |
| 327 | 20230628 | 135400 | 6726264350 | 34250 | 34250 | 34300 | 34250 | 284 |
| 328 | 20230628 | 135300 | 6716534150 | 34350 | 34350 | 34350 | 34350 | 1 |
| 329 | 20230628 | 135200 | 6716499800 | 34300 | 34300 | 34300 | 34300 | 100 |
| 330 | 20230628 | 135100 | 6713069800 | 34300 | 34250 | 34300 | 34250 | 264 |
| 331 | 20230628 | 135000 | 6704015100 | 34250 | 34250 | 34300 | 34250 | 64 |
| 332 | 20230628 | 134900 | 6701823050 | 34250 | 34300 | 34300 | 34250 | 36 |
| 333 | 20230628 | 134800 | 6700590000 | 34300 | 34300 | 34300 | 34250 | 9 |
| 334 | 20230628 | 134700 | 6700281550 | 34250 | 34250 | 34250 | 34250 | 20 |
| 335 | 20230628 | 134600 | 6699596550 | 34250 | 34250 | 34250 | 34250 | 7 |
| 336 | 20230628 | 134500 | 6699356800 | 34300 | 34300 | 34300 | 34300 | 2 |
| 337 | 20230628 | 134400 | 6699288200 | 34300 | 34300 | 34300 | 34300 | 52 |
| 338 | 20230628 | 134300 | 6697504600 | 34350 | 34350 | 34350 | 34350 | 58 |
| 339 | 20230628 | 134200 | 6695512300 | 34350 | 34300 | 34350 | 34200 | 593 |
| 340 | 20230628 | 134100 | 6675219350 | 34350 | 34350 | 34350 | 34350 | 4 |
| 341 | 20230628 | 134000 | 6675081950 | 34350 | 34300 | 34350 | 34300 | 165 |
| 342 | 20230628 | 133900 | 6669414400 | 34300 | 34350 | 34350 | 34300 | 97 |
| 343 | 20230628 | 133800 | 6666086800 | 34350 | 34200 | 34350 | 34200 | 4293 |
| 344 | 20230628 | 133700 | 6519241100 | 34200 | 34150 | 34200 | 34150 | 1095 |
| 345 | 20230628 | 133600 | 6481837150 | 34200 | 34200 | 34250 | 34200 | 529 |
| 346 | 20230628 | 133500 | 6463744550 | 34200 | 34250 | 34250 | 34200 | 169 |
| 347 | 20230628 | 133400 | 6457963650 | 34250 | 34250 | 34250 | 34250 | 40 |
| 348 | 20230628 | 133300 | 6456593650 | 34250 | 34300 | 34300 | 34250 | 65 |
| 349 | 20230628 | 133200 | 6454367300 | 34250 | 34250 | 34250 | 34250 | 31 |
| 350 | 20230628 | 133100 | 6453305550 | 34250 | 34200 | 34250 | 34200 | 125 |
| 351 | 20230628 | 133000 | 6449025800 | 34200 | 34200 | 34250 | 34200 | 96 |
| 352 | 20230628 | 132900 | 6445742550 | 34200 | 34250 | 34250 | 34200 | 68 |
| 353 | 20230628 | 132800 | 6443414050 | 34250 | 34250 | 34250 | 34250 | 48 |
| 354 | 20230628 | 132700 | 6441770050 | 34250 | 34350 | 34350 | 34250 | 156 |
| 355 | 20230628 | 132600 | 6436420550 | 34350 | 34300 | 34350 | 34300 | 5 |
| 356 | 20230628 | 132500 | 6436248900 | 34350 | 34300 | 34350 | 34300 | 6 |
| 357 | 20230628 | 132400 | 6436042950 | 34300 | 34250 | 34300 | 34250 | 85 |
| 358 | 20230628 | 132300 | 6433129050 | 34300 | 34350 | 34400 | 34300 | 237 |
| 359 | 20230628 | 132200 | 6424989650 | 34400 | 34250 | 34400 | 34200 | 2340 |
| 360 | 20230628 | 132100 | 6344952750 | 34250 | 34400 | 34400 | 34250 | 2 |
| 361 | 20230628 | 132000 | 6344884100 | 34200 | 34300 | 34400 | 34200 | 1347 |
| 362 | 20230628 | 131900 | 6298793600 | 34300 | 34300 | 34400 | 34300 | 405 |
| 363 | 20230628 | 131800 | 6284891750 | 34400 | 34350 | 34400 | 34300 | 159 |
| 364 | 20230628 | 131700 | 6279427000 | 34350 | 34300 | 34350 | 34300 | 68 |
| 365 | 20230628 | 131600 | 6277091250 | 34250 | 34400 | 34400 | 34150 | 2301 |
| 366 | 20230628 | 131500 | 6198338100 | 34350 | 34400 | 34400 | 34300 | 140 |
| 367 | 20230628 | 131400 | 6193528550 | 34450 | 34400 | 34450 | 34250 | 2105 |
| 368 | 20230628 | 131300 | 6121285150 | 34450 | 34450 | 34450 | 34450 | 2 |
| 369 | 20230628 | 131200 | 6121216250 | 34400 | 34500 | 34500 | 34400 | 315 |
| 370 | 20230628 | 131100 | 6110369650 | 34450 | 34450 | 34450 | 34450 | 74 |
| 371 | 20230628 | 131000 | 6107820350 | 34550 | 34550 | 34550 | 34550 | 449 |
| 372 | 20230628 | 130900 | 6092307400 | 34600 | 34550 | 34600 | 34500 | 249 |
| 373 | 20230628 | 130800 | 6083700300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 374 | 20230628 | 130700 | 6083700300 | 34550 | 34500 | 34550 | 34450 | 235 |
| 375 | 20230628 | 130600 | 6075596950 | 34400 | 34550 | 34650 | 34400 | 521 |
| 376 | 20230628 | 130500 | 6057650200 | 34550 | 34650 | 34650 | 34550 | 9 |
| 377 | 20230628 | 130400 | 6057339150 | 34650 | 34600 | 34650 | 34600 | 663 |
| 378 | 20230628 | 130300 | 6034399250 | 34700 | 34750 | 34800 | 34650 | 587 |
| 379 | 20230628 | 130200 | 6014033600 | 34700 | 34500 | 34950 | 34500 | 4108 |
| 380 | 20230628 | 130100 | 5871040300 | 34600 | 34550 | 34600 | 34550 | 10 |
| 381 | 20230628 | 130000 | 5870694450 | 34550 | 34600 | 34600 | 34450 | 104 |
| 382 | 20230628 | 125900 | 5867102650 | 34600 | 34400 | 34600 | 34350 | 616 |
| 383 | 20230628 | 125800 | 5845880050 | 34450 | 34400 | 34450 | 34400 | 345 |
| 384 | 20230628 | 125700 | 5834009800 | 34450 | 34400 | 34450 | 34350 | 318 |
| 385 | 20230628 | 125600 | 5823070550 | 34450 | 34500 | 34500 | 34400 | 1521 |
| 386 | 20230628 | 125500 | 5770738400 | 34500 | 34450 | 34500 | 34450 | 26 |
| 387 | 20230628 | 125400 | 5769841450 | 34450 | 34550 | 34550 | 34450 | 8 |
| 388 | 20230628 | 125300 | 5769565500 | 34550 | 34450 | 34550 | 34450 | 14 |
| 389 | 20230628 | 125200 | 5769082000 | 34450 | 34450 | 34450 | 34450 | 0 |
| 390 | 20230628 | 125100 | 5769082000 | 34450 | 34500 | 34500 | 34400 | 213 |
| 391 | 20230628 | 125000 | 5761733950 | 34500 | 34450 | 34500 | 34450 | 1779 |
| 392 | 20230628 | 124900 | 5700445950 | 34500 | 34550 | 34550 | 34500 | 567 |
| 393 | 20230628 | 124800 | 5680883050 | 34550 | 34600 | 34600 | 34550 | 531 |
| 394 | 20230628 | 124700 | 5662533350 | 34550 | 34600 | 34600 | 34550 | 284 |
| 395 | 20230628 | 124600 | 5652709850 | 34600 | 34650 | 34650 | 34600 | 681 |
| 396 | 20230628 | 124500 | 5629138700 | 34650 | 34600 | 34650 | 34600 | 2 |
| 397 | 20230628 | 124400 | 5629069450 | 34650 | 34650 | 34650 | 34650 | 183 |
| 398 | 20230628 | 124300 | 5622728500 | 34650 | 34650 | 34650 | 34650 | 110 |
| 399 | 20230628 | 124200 | 5618917000 | 34700 | 34650 | 34700 | 34650 | 16 |
| 400 | 20230628 | 124100 | 5618362050 | 34750 | 34700 | 34750 | 34700 | 30 |
| 401 | 20230628 | 124000 | 5617320050 | 34700 | 34600 | 34750 | 34600 | 160 |
| 402 | 20230628 | 123900 | 5611775650 | 34600 | 34600 | 34600 | 34600 | 16 |
| 403 | 20230628 | 123800 | 5611222050 | 34600 | 34650 | 34650 | 34600 | 122 |
| 404 | 20230628 | 123700 | 5606999800 | 34650 | 34650 | 34650 | 34650 | 96 |
| 405 | 20230628 | 123600 | 5603673400 | 34600 | 34600 | 34650 | 34600 | 64 |
| 406 | 20230628 | 123500 | 5601457400 | 34650 | 34600 | 34650 | 34600 | 101 |
| 407 | 20230628 | 123400 | 5597959600 | 34600 | 34600 | 34600 | 34600 | 267 |
| 408 | 20230628 | 123300 | 5588721400 | 34650 | 34700 | 34700 | 34650 | 496 |
| 409 | 20230628 | 123200 | 5571533800 | 34700 | 34700 | 34700 | 34700 | 91 |
| 410 | 20230628 | 123100 | 5568376100 | 34700 | 34750 | 34800 | 34700 | 1395 |
| 411 | 20230628 | 123000 | 5519894100 | 34800 | 34800 | 34800 | 34750 | 24 |
| 412 | 20230628 | 122900 | 5519059150 | 34800 | 34750 | 34800 | 34750 | 862 |
| 413 | 20230628 | 122800 | 5489092300 | 34750 | 34750 | 34750 | 34750 | 5 |
| 414 | 20230628 | 122700 | 5488918550 | 34750 | 34550 | 34750 | 34500 | 1333 |
| 415 | 20230628 | 122600 | 5442696700 | 34550 | 34550 | 34550 | 34550 | 179 |
| 416 | 20230628 | 122500 | 5436512250 | 34500 | 34500 | 34500 | 34500 | 388 |
| 417 | 20230628 | 122400 | 5423126250 | 34500 | 34500 | 34500 | 34500 | 160 |
| 418 | 20230628 | 122300 | 5417606250 | 34500 | 34500 | 34500 | 34500 | 30 |
| 419 | 20230628 | 122200 | 5416571250 | 34500 | 34500 | 34500 | 34450 | 64 |
| 420 | 20230628 | 122100 | 5414363300 | 34500 | 34550 | 34550 | 34500 | 39 |
| 421 | 20230628 | 122000 | 5413016250 | 34550 | 34550 | 34600 | 34550 | 19 |
| 422 | 20230628 | 121900 | 5412359600 | 34550 | 34550 | 34550 | 34500 | 144 |
| 423 | 20230628 | 121800 | 5407388350 | 34550 | 34550 | 34550 | 34500 | 392 |
| 424 | 20230628 | 121700 | 5393863250 | 34550 | 34600 | 34600 | 34550 | 104 |
| 425 | 20230628 | 121600 | 5390269550 | 34550 | 34600 | 34600 | 34550 | 220 |
| 426 | 20230628 | 121500 | 5382661300 | 34600 | 34600 | 34650 | 34600 | 57 |
| 427 | 20230628 | 121400 | 5380688850 | 34650 | 34650 | 34650 | 34650 | 262 |
| 428 | 20230628 | 121300 | 5371610550 | 34600 | 34650 | 34700 | 34600 | 493 |
| 429 | 20230628 | 121200 | 5354516750 | 34650 | 34650 | 34650 | 34600 | 38 |
| 430 | 20230628 | 121100 | 5353201200 | 34650 | 34650 | 34650 | 34650 | 96 |
| 431 | 20230628 | 121000 | 5349874800 | 34650 | 34650 | 34650 | 34650 | 133 |
| 432 | 20230628 | 120900 | 5345266350 | 34650 | 34650 | 34650 | 34650 | 32 |
| 433 | 20230628 | 120800 | 5344157550 | 34650 | 34650 | 34650 | 34650 | 50 |
| 434 | 20230628 | 120700 | 5342425050 | 34650 | 34650 | 34650 | 34650 | 158 |
| 435 | 20230628 | 120600 | 5336950350 | 34650 | 34650 | 34650 | 34650 | 169 |
| 436 | 20230628 | 120500 | 5331094500 | 34650 | 34650 | 34650 | 34650 | 63 |
| 437 | 20230628 | 120400 | 5328911550 | 34650 | 34650 | 34650 | 34600 | 30 |
| 438 | 20230628 | 120300 | 5327872150 | 34650 | 34650 | 34700 | 34650 | 389 |
| 439 | 20230628 | 120200 | 5314392500 | 34650 | 34650 | 34650 | 34650 | 555 |
| 440 | 20230628 | 120100 | 5295161750 | 34700 | 34700 | 34700 | 34700 | 304 |
| 441 | 20230628 | 120000 | 5284612950 | 34700 | 34700 | 34700 | 34600 | 359 |
| 442 | 20230628 | 115900 | 5272156150 | 34700 | 34750 | 34750 | 34700 | 746 |
| 443 | 20230628 | 115800 | 5246236600 | 34750 | 34800 | 34800 | 34750 | 441 |
| 444 | 20230628 | 115700 | 5230910000 | 34800 | 34700 | 34800 | 34650 | 648 |
| 445 | 20230628 | 115600 | 5208419750 | 34800 | 34800 | 34800 | 34750 | 1080 |
| 446 | 20230628 | 115500 | 5170849600 | 34800 | 34400 | 35000 | 34400 | 7528 |
| 447 | 20230628 | 115400 | 4908789150 | 34500 | 34400 | 34500 | 34400 | 392 |
| 448 | 20230628 | 115300 | 4895267700 | 34400 | 34450 | 34450 | 34400 | 218 |
| 449 | 20230628 | 115200 | 4887768350 | 34450 | 34450 | 34450 | 34450 | 35 |
| 450 | 20230628 | 115100 | 4886562600 | 34500 | 34500 | 34500 | 34450 | 103 |
| 451 | 20230628 | 115000 | 4883009200 | 34500 | 34400 | 34500 | 34400 | 89 |
| 452 | 20230628 | 114900 | 4879941750 | 34400 | 34450 | 34500 | 34400 | 98 |
| 453 | 20230628 | 114800 | 4876568800 | 34400 | 34550 | 34550 | 34400 | 629 |
| 454 | 20230628 | 114700 | 4854897050 | 34500 | 34550 | 34550 | 34500 | 65 |
| 455 | 20230628 | 114600 | 4852651350 | 34550 | 34500 | 34550 | 34500 | 454 |
| 456 | 20230628 | 114500 | 4836968400 | 34450 | 34450 | 34600 | 34400 | 973 |
| 457 | 20230628 | 114400 | 4803359700 | 34450 | 34400 | 34450 | 34400 | 264 |
| 458 | 20230628 | 114300 | 4794265400 | 34400 | 34400 | 34400 | 34400 | 747 |
| 459 | 20230628 | 114200 | 4768568600 | 34400 | 34400 | 34400 | 34400 | 799 |
| 460 | 20230628 | 114100 | 4741083000 | 34400 | 34400 | 34400 | 34400 | 1 |
| 461 | 20230628 | 114000 | 4741048600 | 34400 | 34450 | 34450 | 34400 | 208 |
| 462 | 20230628 | 113900 | 4733893000 | 34450 | 34400 | 34450 | 34400 | 120 |
| 463 | 20230628 | 113800 | 4729763150 | 34400 | 34450 | 34450 | 34400 | 49 |
| 464 | 20230628 | 113700 | 4728076150 | 34450 | 34350 | 34450 | 34350 | 487 |
| 465 | 20230628 | 113600 | 4711315750 | 34350 | 34350 | 34350 | 34350 | 314 |
| 466 | 20230628 | 113500 | 4700529850 | 34400 | 34300 | 34400 | 34300 | 586 |
| 467 | 20230628 | 113400 | 4680394700 | 34350 | 34350 | 34350 | 34350 | 27 |
| 468 | 20230628 | 113300 | 4679467250 | 34350 | 34350 | 34350 | 34350 | 204 |
| 469 | 20230628 | 113200 | 4672459850 | 34350 | 34300 | 34400 | 34300 | 40 |
| 470 | 20230628 | 113100 | 4671087500 | 34400 | 34350 | 34400 | 34350 | 624 |
| 471 | 20230628 | 113000 | 4649650400 | 34300 | 34300 | 34300 | 34300 | 99 |
| 472 | 20230628 | 112900 | 4646254700 | 34300 | 34300 | 34300 | 34300 | 152 |
| 473 | 20230628 | 112800 | 4641041100 | 34300 | 34250 | 34400 | 34250 | 1378 |
| 474 | 20230628 | 112700 | 4593705400 | 34300 | 34300 | 34300 | 34300 | 274 |
| 475 | 20230628 | 112600 | 4584307200 | 34300 | 34350 | 34350 | 34250 | 505 |
| 476 | 20230628 | 112500 | 4566988450 | 34350 | 34350 | 34350 | 34350 | 20 |
| 477 | 20230628 | 112400 | 4566301450 | 34350 | 34300 | 34350 | 34300 | 17 |
| 478 | 20230628 | 112300 | 4565717850 | 34350 | 34350 | 34350 | 34350 | 217 |
| 479 | 20230628 | 112200 | 4558263900 | 34350 | 34350 | 34350 | 34350 | 153 |
| 480 | 20230628 | 112100 | 4553008350 | 34400 | 34350 | 34400 | 34250 | 604 |
| 481 | 20230628 | 112000 | 4532268850 | 34350 | 34350 | 34550 | 34350 | 2026 |
| 482 | 20230628 | 111900 | 4462551200 | 34350 | 34350 | 34350 | 34300 | 850 |
| 483 | 20230628 | 111800 | 4433361150 | 34250 | 34350 | 34500 | 34250 | 2453 |
| 484 | 20230628 | 111700 | 4349003250 | 34550 | 34100 | 34600 | 34050 | 5256 |
| 485 | 20230628 | 111600 | 4168454000 | 34100 | 34100 | 34100 | 34100 | 1 |
| 486 | 20230628 | 111500 | 4168419900 | 34050 | 34100 | 34100 | 34050 | 1623 |
| 487 | 20230628 | 111400 | 4113150800 | 34100 | 34100 | 34100 | 34050 | 450 |
| 488 | 20230628 | 111300 | 4097806300 | 34100 | 34100 | 34150 | 34100 | 30 |
| 489 | 20230628 | 111200 | 4096782600 | 34100 | 34100 | 34150 | 34100 | 46 |
| 490 | 20230628 | 111100 | 4095213700 | 34150 | 34100 | 34150 | 34100 | 238 |
| 491 | 20230628 | 111000 | 4087095950 | 34100 | 34100 | 34100 | 34100 | 160 |
| 492 | 20230628 | 110900 | 4081639950 | 34050 | 34050 | 34100 | 34050 | 168 |
| 493 | 20230628 | 110800 | 4075914550 | 34100 | 34100 | 34100 | 34050 | 115 |
| 494 | 20230628 | 110700 | 4071993550 | 34100 | 34100 | 34100 | 34100 | 324 |
| 495 | 20230628 | 110600 | 4060945150 | 34100 | 34050 | 34100 | 34050 | 138 |
| 496 | 20230628 | 110500 | 4056245850 | 34050 | 34050 | 34050 | 34050 | 7 |
| 497 | 20230628 | 110400 | 4056007500 | 34050 | 34100 | 34100 | 34050 | 29 |
| 498 | 20230628 | 110300 | 4055020000 | 34050 | 34050 | 34100 | 34000 | 334 |
| 499 | 20230628 | 110200 | 4043647300 | 34050 | 34050 | 34050 | 34050 | 64 |
| 500 | 20230628 | 110100 | 4041468100 | 34000 | 34000 | 34000 | 34000 | 18 |
| 501 | 20230628 | 110000 | 4040856100 | 34000 | 34050 | 34050 | 34000 | 109 |
| 502 | 20230628 | 105900 | 4037150050 | 34050 | 34000 | 34050 | 34000 | 292 |
| 503 | 20230628 | 105800 | 4027221950 | 34000 | 34000 | 34000 | 34000 | 121 |
| 504 | 20230628 | 105700 | 4023107950 | 34000 | 34050 | 34050 | 33950 | 177 |
| 505 | 20230628 | 105600 | 4017090250 | 34050 | 34000 | 34050 | 33950 | 171 |
| 506 | 20230628 | 105500 | 4011276350 | 33950 | 33950 | 33950 | 33950 | 1 |
| 507 | 20230628 | 105400 | 4011242400 | 33950 | 33950 | 33950 | 33950 | 5 |
| 508 | 20230628 | 105300 | 4011072650 | 34050 | 33900 | 34050 | 33900 | 35 |
| 509 | 20230628 | 105200 | 4009885400 | 34000 | 34100 | 34100 | 33850 | 7149 |
| 510 | 20230628 | 105100 | 3767327050 | 34050 | 34100 | 34150 | 34050 | 588 |
| 511 | 20230628 | 105000 | 3747269800 | 34100 | 34050 | 34100 | 34050 | 214 |
| 512 | 20230628 | 104900 | 3739974600 | 34000 | 34050 | 34050 | 34000 | 170 |
| 513 | 20230628 | 104800 | 3734188100 | 34050 | 34050 | 34050 | 34000 | 174 |
| 514 | 20230628 | 104700 | 3728263650 | 34050 | 34000 | 34050 | 33950 | 1501 |
| 515 | 20230628 | 104600 | 3677232850 | 34050 | 34050 | 34050 | 34050 | 711 |
| 516 | 20230628 | 104500 | 3653023300 | 34050 | 34050 | 34050 | 34050 | 25 |
| 517 | 20230628 | 104400 | 3652172050 | 34050 | 34100 | 34100 | 34050 | 6 |
| 518 | 20230628 | 104300 | 3651967700 | 34050 | 34000 | 34050 | 34000 | 230 |
| 519 | 20230628 | 104200 | 3644140850 | 34000 | 33950 | 34000 | 33950 | 529 |
| 520 | 20230628 | 104100 | 3626155100 | 33950 | 34050 | 34050 | 33950 | 2779 |
| 521 | 20230628 | 104000 | 3531615100 | 34100 | 34050 | 34100 | 34050 | 171 |
| 522 | 20230628 | 103900 | 3525785800 | 34100 | 34100 | 34100 | 34050 | 331 |
| 523 | 20230628 | 103800 | 3514498900 | 34150 | 34100 | 34150 | 34100 | 244 |
| 524 | 20230628 | 103700 | 3506174000 | 34150 | 34150 | 34150 | 34150 | 99 |
| 525 | 20230628 | 103600 | 3502793150 | 34100 | 34100 | 34150 | 34100 | 447 |
| 526 | 20230628 | 103500 | 3487545450 | 34150 | 34200 | 34200 | 34100 | 520 |
| 527 | 20230628 | 103400 | 3469788900 | 34200 | 34200 | 34200 | 34200 | 76 |
| 528 | 20230628 | 103300 | 3467189700 | 34200 | 34200 | 34200 | 34150 | 116 |
| 529 | 20230628 | 103200 | 3463224800 | 34200 | 34150 | 34200 | 34150 | 122 |
| 530 | 20230628 | 103100 | 3459053900 | 34200 | 34200 | 34200 | 34200 | 10 |
| 531 | 20230628 | 103000 | 3458711900 | 34150 | 34100 | 34150 | 34100 | 351 |
| 532 | 20230628 | 102900 | 3446725500 | 34150 | 34150 | 34150 | 34150 | 17 |
| 533 | 20230628 | 102800 | 3446144950 | 34150 | 34100 | 34150 | 34100 | 51 |
| 534 | 20230628 | 102700 | 3444405800 | 34100 | 34200 | 34200 | 34100 | 17 |
| 535 | 20230628 | 102600 | 3443825050 | 34200 | 34100 | 34250 | 34100 | 604 |
| 536 | 20230628 | 102500 | 3423171600 | 34100 | 34050 | 34100 | 34050 | 379 |
| 537 | 20230628 | 102400 | 3410265950 | 34050 | 33950 | 34050 | 33950 | 208 |
| 538 | 20230628 | 102300 | 3403185100 | 33950 | 34000 | 34000 | 33950 | 236 |
| 539 | 20230628 | 102200 | 3395169000 | 34000 | 34000 | 34000 | 33950 | 622 |
| 540 | 20230628 | 102100 | 3374022050 | 34050 | 33950 | 34050 | 33950 | 646 |
| 541 | 20230628 | 102000 | 3352059450 | 33950 | 34000 | 34000 | 33950 | 53 |
| 542 | 20230628 | 101900 | 3350259850 | 34000 | 33950 | 34000 | 33950 | 84 |
| 543 | 20230628 | 101800 | 3347404800 | 33950 | 33950 | 34000 | 33950 | 90 |
| 544 | 20230628 | 101700 | 3344349250 | 33950 | 34050 | 34050 | 33950 | 710 |
| 545 | 20230628 | 101600 | 3320209300 | 34000 | 34050 | 34050 | 34000 | 50 |
| 546 | 20230628 | 101500 | 3318508250 | 34050 | 34000 | 34050 | 34000 | 58 |
| 547 | 20230628 | 101400 | 3316535050 | 34000 | 34000 | 34000 | 33950 | 212 |
| 548 | 20230628 | 101300 | 3309333850 | 34000 | 34000 | 34000 | 33950 | 545 |
| 549 | 20230628 | 101200 | 3290804550 | 34000 | 33950 | 34000 | 33950 | 89 |
| 550 | 20230628 | 101100 | 3287782500 | 33950 | 33950 | 33950 | 33900 | 729 |
| 551 | 20230628 | 101000 | 3263061200 | 33950 | 33900 | 33950 | 33900 | 2552 |
| 552 | 20230628 | 100900 | 3176542900 | 33950 | 33950 | 33950 | 33900 | 1226 |
| 553 | 20230628 | 100800 | 3134947550 | 33900 | 33950 | 33950 | 33900 | 3496 |
| 554 | 20230628 | 100700 | 3016337100 | 33950 | 34050 | 34050 | 33950 | 3549 |
| 555 | 20230628 | 100600 | 2895691300 | 34050 | 34050 | 34050 | 34000 | 24 |
| 556 | 20230628 | 100500 | 2894875100 | 34050 | 34050 | 34050 | 34050 | 67 |
| 557 | 20230628 | 100400 | 2892593750 | 34050 | 34100 | 34100 | 34000 | 323 |
| 558 | 20230628 | 100300 | 2881596900 | 34100 | 34100 | 34150 | 34050 | 1835 |
| 559 | 20230628 | 100200 | 2819098450 | 34100 | 34100 | 34100 | 34100 | 200 |
| 560 | 20230628 | 100100 | 2812278450 | 34100 | 34100 | 34150 | 34100 | 157 |
| 561 | 20230628 | 100000 | 2806924700 | 34150 | 34200 | 34200 | 34100 | 618 |
| 562 | 20230628 | 095900 | 2785815800 | 34200 | 34150 | 34200 | 34150 | 436 |
| 563 | 20230628 | 095800 | 2770911350 | 34150 | 34150 | 34150 | 34150 | 67 |
| 564 | 20230628 | 095700 | 2768623300 | 34150 | 34150 | 34150 | 34100 | 118 |
| 565 | 20230628 | 095600 | 2764593850 | 34100 | 34150 | 34150 | 34100 | 162 |
| 566 | 20230628 | 095500 | 2759067500 | 34150 | 34200 | 34200 | 34150 | 40 |
| 567 | 20230628 | 095400 | 2757701150 | 34200 | 34200 | 34200 | 34100 | 242 |
| 568 | 20230628 | 095300 | 2749436000 | 34200 | 34100 | 34200 | 34100 | 203 |
| 569 | 20230628 | 095200 | 2742508500 | 34150 | 34100 | 34150 | 34100 | 329 |
| 570 | 20230628 | 095100 | 2731289000 | 34100 | 34050 | 34100 | 34000 | 789 |
| 571 | 20230628 | 095000 | 2704420450 | 34050 | 34050 | 34050 | 34000 | 49 |
| 572 | 20230628 | 094900 | 2702753000 | 34000 | 34000 | 34050 | 34000 | 103 |
| 573 | 20230628 | 094800 | 2699249850 | 34050 | 34050 | 34050 | 34000 | 338 |
| 574 | 20230628 | 094700 | 2687741200 | 34100 | 34050 | 34100 | 34000 | 686 |
| 575 | 20230628 | 094600 | 2664389000 | 34000 | 34000 | 34050 | 34000 | 234 |
| 576 | 20230628 | 094500 | 2656426000 | 34000 | 34000 | 34000 | 33950 | 322 |
| 577 | 20230628 | 094400 | 2645481650 | 33950 | 33950 | 34000 | 33950 | 720 |
| 578 | 20230628 | 094300 | 2621026450 | 33950 | 33950 | 33950 | 33950 | 159 |
| 579 | 20230628 | 094200 | 2615628400 | 33950 | 33950 | 33950 | 33950 | 396 |
| 580 | 20230628 | 094100 | 2602184200 | 34000 | 33950 | 34000 | 33950 | 1535 |
| 581 | 20230628 | 094000 | 2550064900 | 33950 | 34000 | 34000 | 33950 | 356 |
| 582 | 20230628 | 093900 | 2537964900 | 33950 | 34000 | 34000 | 33950 | 429 |
| 583 | 20230628 | 093800 | 2523394800 | 34000 | 33950 | 34000 | 33950 | 79 |
| 584 | 20230628 | 093700 | 2520711050 | 34000 | 34000 | 34000 | 33950 | 1261 |
| 585 | 20230628 | 093600 | 2477837150 | 34000 | 33950 | 34000 | 33950 | 1213 |
| 586 | 20230628 | 093500 | 2436632100 | 34000 | 34050 | 34050 | 34000 | 584 |
| 587 | 20230628 | 093400 | 2416773000 | 34050 | 34100 | 34100 | 34050 | 53 |
| 588 | 20230628 | 093300 | 2414967600 | 34050 | 34000 | 34050 | 33950 | 197 |
| 589 | 20230628 | 093200 | 2408269800 | 33950 | 34000 | 34050 | 33950 | 3057 |
| 590 | 20230628 | 093100 | 2304251550 | 34000 | 34000 | 34050 | 34000 | 373 |
| 591 | 20230628 | 093000 | 2291560700 | 34050 | 34000 | 34050 | 34000 | 216 |
| 592 | 20230628 | 092900 | 2284214200 | 34050 | 34050 | 34050 | 34000 | 1205 |
| 593 | 20230628 | 092800 | 2243185350 | 34050 | 34050 | 34100 | 34050 | 258 |
| 594 | 20230628 | 092700 | 2234400050 | 34100 | 34100 | 34150 | 34100 | 1215 |
| 595 | 20230628 | 092600 | 2192968050 | 34100 | 34100 | 34150 | 34100 | 893 |
| 596 | 20230628 | 092500 | 2162509100 | 34100 | 34150 | 34150 | 34100 | 1248 |
| 597 | 20230628 | 092400 | 2119941850 | 34100 | 34200 | 34200 | 34100 | 469 |
| 598 | 20230628 | 092300 | 2103925600 | 34100 | 34000 | 34200 | 33950 | 2142 |
| 599 | 20230628 | 092200 | 2031092750 | 34000 | 34000 | 34000 | 33950 | 432 |
| 600 | 20230628 | 092100 | 2016423600 | 34000 | 34000 | 34000 | 33950 | 264 |
| 601 | 20230628 | 092000 | 2007455050 | 34000 | 34000 | 34000 | 33900 | 4614 |
| 602 | 20230628 | 091900 | 1850824800 | 34000 | 34050 | 34050 | 33950 | 2686 |
| 603 | 20230628 | 091800 | 1759534600 | 34050 | 34050 | 34050 | 34000 | 2952 |
| 604 | 20230628 | 091700 | 1659133600 | 34050 | 34250 | 34250 | 34000 | 9429 |
| 605 | 20230628 | 091600 | 1337403250 | 34250 | 34250 | 34250 | 34200 | 437 |
| 606 | 20230628 | 091500 | 1322443950 | 34250 | 34250 | 34250 | 34200 | 1390 |
| 607 | 20230628 | 091400 | 1274840200 | 34250 | 34250 | 34300 | 34250 | 723 |
| 608 | 20230628 | 091300 | 1250075650 | 34300 | 34250 | 34300 | 34250 | 220 |
| 609 | 20230628 | 091200 | 1242540350 | 34250 | 34250 | 34300 | 34250 | 965 |
| 610 | 20230628 | 091100 | 1209488650 | 34250 | 34250 | 34300 | 34250 | 952 |
| 611 | 20230628 | 091000 | 1176867600 | 34250 | 34250 | 34300 | 34200 | 797 |
| 612 | 20230628 | 090900 | 1149551200 | 34200 | 34350 | 34450 | 34200 | 6418 |
| 613 | 20230628 | 090800 | 929476450 | 34350 | 34400 | 34450 | 34350 | 1096 |
| 614 | 20230628 | 090700 | 891786900 | 34450 | 34350 | 34500 | 34350 | 338 |
| 615 | 20230628 | 090600 | 880168200 | 34350 | 34400 | 34550 | 34350 | 1576 |
| 616 | 20230628 | 090500 | 825966000 | 34400 | 34300 | 34550 | 34300 | 2482 |
| 617 | 20230628 | 090400 | 740691350 | 34300 | 34350 | 34400 | 34300 | 1752 |
| 618 | 20230628 | 090300 | 680521900 | 34400 | 34500 | 34500 | 34300 | 4590 |
| 619 | 20230628 | 090200 | 522627350 | 34500 | 34350 | 34500 | 34250 | 3412 |
| 620 | 20230628 | 090100 | 405560800 | 34350 | 34650 | 34650 | 34350 | 5103 |
| 621 | 20230628 | 090000 | 229405550 | 34650 | 34800 | 34900 | 34650 | 6308 |