32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 191300 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 3978 |
| 3 | 20230629 | 191200 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 4 | 20230629 | 191100 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 5 | 20230629 | 191000 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 6 | 20230629 | 190900 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 7 | 20230629 | 190800 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 8 | 20230629 | 190700 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 9 | 20230629 | 190600 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 10 | 20230629 | 190500 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 11 | 20230629 | 190400 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 12 | 20230629 | 190300 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 13 | 20230629 | 190200 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 14 | 20230629 | 190100 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 15 | 20230629 | 190000 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 16 | 20230629 | 185900 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 17 | 20230629 | 185800 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 18 | 20230629 | 185700 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 19 | 20230629 | 185600 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 20 | 20230629 | 185500 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 21 | 20230629 | 185400 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 22 | 20230629 | 185300 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 23 | 20230629 | 185200 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 24 | 20230629 | 185100 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 25 | 20230629 | 185000 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 26 | 20230629 | 184900 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 27 | 20230629 | 184800 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 28 | 20230629 | 184700 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 29 | 20230629 | 184600 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 30 | 20230629 | 184500 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 31 | 20230629 | 184400 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 32 | 20230629 | 184300 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 3978 |
| 33 | 20230629 | 184200 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 34 | 20230629 | 184100 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 35 | 20230629 | 184000 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 36 | 20230629 | 183900 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 37 | 20230629 | 183800 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 38 | 20230629 | 183700 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 39 | 20230629 | 183600 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 40 | 20230629 | 183500 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 41 | 20230629 | 183400 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 42 | 20230629 | 183300 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 43 | 20230629 | 183200 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 44 | 20230629 | 183100 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 45 | 20230629 | 183000 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 46 | 20230629 | 182900 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 47 | 20230629 | 182800 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 48 | 20230629 | 182700 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 49 | 20230629 | 182600 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 50 | 20230629 | 182500 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 51 | 20230629 | 182400 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 52 | 20230629 | 182300 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 53 | 20230629 | 182200 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 54 | 20230629 | 182100 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 55 | 20230629 | 182000 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 56 | 20230629 | 181900 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 57 | 20230629 | 181800 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 58 | 20230629 | 181700 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 59 | 20230629 | 181600 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 60 | 20230629 | 181500 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 61 | 20230629 | 181400 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 62 | 20230629 | 181300 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 3978 |
| 63 | 20230629 | 181200 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 64 | 20230629 | 181100 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 65 | 20230629 | 181000 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 66 | 20230629 | 180900 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 67 | 20230629 | 180800 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 68 | 20230629 | 180700 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 69 | 20230629 | 180600 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 70 | 20230629 | 180500 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 71 | 20230629 | 180400 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 72 | 20230629 | 180300 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 73 | 20230629 | 180200 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 74 | 20230629 | 180100 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 75 | 20230629 | 180000 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 76 | 20230629 | 175900 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 77 | 20230629 | 175800 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 78 | 20230629 | 175700 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 79 | 20230629 | 175600 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 80 | 20230629 | 175500 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 81 | 20230629 | 175400 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 82 | 20230629 | 175300 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 83 | 20230629 | 175200 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 84 | 20230629 | 175100 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 85 | 20230629 | 175000 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 86 | 20230629 | 174900 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 87 | 20230629 | 174800 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 88 | 20230629 | 174700 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 89 | 20230629 | 174600 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 90 | 20230629 | 174500 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 91 | 20230629 | 174400 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 92 | 20230629 | 174300 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 3978 |
| 93 | 20230629 | 174200 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 94 | 20230629 | 174100 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 95 | 20230629 | 174000 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 96 | 20230629 | 173900 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 97 | 20230629 | 173800 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 98 | 20230629 | 173700 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 99 | 20230629 | 173600 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 100 | 20230629 | 173500 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 101 | 20230629 | 173400 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 102 | 20230629 | 173300 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 103 | 20230629 | 173200 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 104 | 20230629 | 173100 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 105 | 20230629 | 173000 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 106 | 20230629 | 172900 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 107 | 20230629 | 172800 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 108 | 20230629 | 172700 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 109 | 20230629 | 172600 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 110 | 20230629 | 172500 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 111 | 20230629 | 172400 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 112 | 20230629 | 172300 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 113 | 20230629 | 172200 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 114 | 20230629 | 172100 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 115 | 20230629 | 172000 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 116 | 20230629 | 171900 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 117 | 20230629 | 171800 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 118 | 20230629 | 171700 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 119 | 20230629 | 171600 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 120 | 20230629 | 171500 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 121 | 20230629 | 171400 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 122 | 20230629 | 171300 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 3978 |
| 123 | 20230629 | 171200 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 124 | 20230629 | 171100 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 125 | 20230629 | 171000 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 126 | 20230629 | 170900 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 127 | 20230629 | 170800 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 128 | 20230629 | 170700 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 129 | 20230629 | 170600 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 130 | 20230629 | 170500 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 131 | 20230629 | 170400 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 132 | 20230629 | 170300 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 133 | 20230629 | 170200 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 134 | 20230629 | 170100 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 135 | 20230629 | 170000 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 136 | 20230629 | 165900 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 137 | 20230629 | 165800 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 138 | 20230629 | 165700 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 139 | 20230629 | 165600 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 140 | 20230629 | 165500 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 141 | 20230629 | 165400 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 142 | 20230629 | 165300 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 143 | 20230629 | 165200 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 144 | 20230629 | 165100 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 145 | 20230629 | 165000 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 146 | 20230629 | 164900 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 147 | 20230629 | 164800 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 148 | 20230629 | 164700 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 149 | 20230629 | 164600 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 150 | 20230629 | 164500 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 151 | 20230629 | 164400 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 152 | 20230629 | 164300 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 3978 |
| 153 | 20230629 | 164200 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 154 | 20230629 | 164100 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 155 | 20230629 | 164000 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 156 | 20230629 | 163900 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 157 | 20230629 | 163800 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 158 | 20230629 | 163700 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 159 | 20230629 | 163600 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 160 | 20230629 | 163500 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 161 | 20230629 | 163400 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 162 | 20230629 | 163300 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 163 | 20230629 | 163200 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 164 | 20230629 | 163100 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 165 | 20230629 | 163000 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 166 | 20230629 | 162900 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 167 | 20230629 | 162800 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 168 | 20230629 | 162700 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 169 | 20230629 | 162600 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 170 | 20230629 | 162500 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 171 | 20230629 | 162400 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 172 | 20230629 | 162300 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 173 | 20230629 | 162200 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 174 | 20230629 | 162100 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 175 | 20230629 | 162000 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 176 | 20230629 | 161900 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 177 | 20230629 | 161800 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 178 | 20230629 | 161700 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 179 | 20230629 | 161600 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 180 | 20230629 | 161500 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 181 | 20230629 | 161400 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 182 | 20230629 | 161300 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 3978 |
| 183 | 20230629 | 161200 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 184 | 20230629 | 161100 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 185 | 20230629 | 161000 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 186 | 20230629 | 160900 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 187 | 20230629 | 160800 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 188 | 20230629 | 160700 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 189 | 20230629 | 160600 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 190 | 20230629 | 160500 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 191 | 20230629 | 160400 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 192 | 20230629 | 160300 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 193 | 20230629 | 160200 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 194 | 20230629 | 160100 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 195 | 20230629 | 160000 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 196 | 20230629 | 155900 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 197 | 20230629 | 155800 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 198 | 20230629 | 155700 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 199 | 20230629 | 155600 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 200 | 20230629 | 155500 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 201 | 20230629 | 155400 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 202 | 20230629 | 155300 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 203 | 20230629 | 155200 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 204 | 20230629 | 155100 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 205 | 20230629 | 155000 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 206 | 20230629 | 154900 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 207 | 20230629 | 154800 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 208 | 20230629 | 154700 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 209 | 20230629 | 154600 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 210 | 20230629 | 154500 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 211 | 20230629 | 154400 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 212 | 20230629 | 154300 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 3978 |
| 213 | 20230629 | 154200 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 214 | 20230629 | 154100 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 215 | 20230629 | 154000 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 216 | 20230629 | 153900 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 217 | 20230629 | 153800 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 218 | 20230629 | 153700 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 219 | 20230629 | 153600 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 220 | 20230629 | 153500 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 221 | 20230629 | 153400 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 222 | 20230629 | 153300 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 223 | 20230629 | 153200 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 224 | 20230629 | 153100 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 225 | 20230629 | 153000 | 6303274750 | 33850 | 33850 | 33850 | 33850 | 3978 |
| 226 | 20230629 | 152900 | 6168619450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 227 | 20230629 | 152800 | 6168619450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 228 | 20230629 | 152700 | 6168619450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 229 | 20230629 | 152600 | 6168619450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 230 | 20230629 | 152500 | 6168619450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 231 | 20230629 | 152400 | 6168619450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 232 | 20230629 | 152300 | 6168619450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 233 | 20230629 | 152200 | 6168619450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 234 | 20230629 | 152100 | 6168619450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 235 | 20230629 | 152000 | 6168619450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 236 | 20230629 | 151900 | 6168619450 | 33850 | 33750 | 33850 | 33700 | 1308 |
| 237 | 20230629 | 151800 | 6124401100 | 33750 | 33700 | 33850 | 33700 | 701 |
| 238 | 20230629 | 151700 | 6100736450 | 33700 | 33700 | 33750 | 33700 | 174 |
| 239 | 20230629 | 151600 | 6094872200 | 33700 | 33750 | 33750 | 33700 | 143 |
| 240 | 20230629 | 151500 | 6090047300 | 33750 | 33750 | 33800 | 33750 | 257 |
| 241 | 20230629 | 151400 | 6081370950 | 33750 | 33750 | 33800 | 33750 | 246 |
| 242 | 20230629 | 151300 | 6073067550 | 33750 | 33750 | 33850 | 33750 | 297 |
| 243 | 20230629 | 151200 | 6063035950 | 33800 | 33700 | 33900 | 33700 | 481 |
| 244 | 20230629 | 151100 | 6046782650 | 33700 | 33700 | 33700 | 33700 | 183 |
| 245 | 20230629 | 151000 | 6040615550 | 33700 | 33750 | 33800 | 33700 | 513 |
| 246 | 20230629 | 150900 | 6023315300 | 33750 | 33700 | 33750 | 33700 | 349 |
| 247 | 20230629 | 150800 | 6011545800 | 33700 | 33750 | 33750 | 33700 | 142 |
| 248 | 20230629 | 150700 | 6006759600 | 33750 | 33750 | 33800 | 33750 | 1083 |
| 249 | 20230629 | 150600 | 5970208200 | 33750 | 33750 | 33800 | 33750 | 190 |
| 250 | 20230629 | 150500 | 5963795650 | 33800 | 33750 | 33800 | 33750 | 274 |
| 251 | 20230629 | 150400 | 5954542350 | 33750 | 33750 | 33750 | 33750 | 179 |
| 252 | 20230629 | 150300 | 5948501100 | 33800 | 33800 | 33900 | 33750 | 905 |
| 253 | 20230629 | 150200 | 5917887350 | 33750 | 33750 | 33800 | 33750 | 494 |
| 254 | 20230629 | 150100 | 5901200500 | 33750 | 33850 | 33850 | 33750 | 2744 |
| 255 | 20230629 | 150000 | 5808520400 | 33850 | 33850 | 33900 | 33850 | 614 |
| 256 | 20230629 | 145900 | 5787736350 | 33850 | 33850 | 33850 | 33850 | 124 |
| 257 | 20230629 | 145800 | 5783538950 | 33850 | 33900 | 33900 | 33850 | 162 |
| 258 | 20230629 | 145700 | 5778053900 | 33850 | 33800 | 33850 | 33800 | 366 |
| 259 | 20230629 | 145600 | 5765669450 | 33800 | 33800 | 33850 | 33800 | 161 |
| 260 | 20230629 | 145500 | 5760227250 | 33800 | 33800 | 33850 | 33800 | 210 |
| 261 | 20230629 | 145400 | 5753128800 | 33850 | 33800 | 33850 | 33800 | 229 |
| 262 | 20230629 | 145300 | 5745384450 | 33850 | 33800 | 33850 | 33800 | 195 |
| 263 | 20230629 | 145200 | 5738793050 | 33800 | 33750 | 33800 | 33750 | 258 |
| 264 | 20230629 | 145100 | 5730082650 | 33800 | 33850 | 33850 | 33750 | 305 |
| 265 | 20230629 | 145000 | 5719778100 | 33750 | 33800 | 33850 | 33750 | 347 |
| 266 | 20230629 | 144900 | 5708048700 | 33800 | 33750 | 33850 | 33750 | 252 |
| 267 | 20230629 | 144800 | 5699534850 | 33750 | 33750 | 33800 | 33750 | 396 |
| 268 | 20230629 | 144700 | 5686167050 | 33800 | 33750 | 33800 | 33750 | 196 |
| 269 | 20230629 | 144600 | 5679551550 | 33750 | 33700 | 33800 | 33700 | 267 |
| 270 | 20230629 | 144500 | 5670544000 | 33750 | 33700 | 33750 | 33700 | 535 |
| 271 | 20230629 | 144400 | 5652494500 | 33700 | 33750 | 33750 | 33700 | 510 |
| 272 | 20230629 | 144300 | 5635292050 | 33750 | 33750 | 33750 | 33700 | 902 |
| 273 | 20230629 | 144200 | 5604852050 | 33750 | 33750 | 33800 | 33750 | 232 |
| 274 | 20230629 | 144100 | 5597021600 | 33800 | 33750 | 33800 | 33750 | 131 |
| 275 | 20230629 | 144000 | 5592598450 | 33750 | 33800 | 33800 | 33750 | 271 |
| 276 | 20230629 | 143900 | 5583451150 | 33800 | 33800 | 33800 | 33750 | 196 |
| 277 | 20230629 | 143800 | 5576833800 | 33800 | 33750 | 33800 | 33750 | 258 |
| 278 | 20230629 | 143700 | 5568122400 | 33750 | 33800 | 33800 | 33750 | 148 |
| 279 | 20230629 | 143600 | 5563126950 | 33750 | 33750 | 33750 | 33750 | 181 |
| 280 | 20230629 | 143500 | 5557018200 | 33800 | 33750 | 33800 | 33750 | 165 |
| 281 | 20230629 | 143400 | 5551449050 | 33750 | 33750 | 33750 | 33750 | 178 |
| 282 | 20230629 | 143300 | 5545441550 | 33750 | 33750 | 33750 | 33750 | 510 |
| 283 | 20230629 | 143200 | 5528229050 | 33750 | 33750 | 33750 | 33650 | 9505 |
| 284 | 20230629 | 143100 | 5207848550 | 33750 | 33750 | 33800 | 33750 | 161 |
| 285 | 20230629 | 143000 | 5202414250 | 33750 | 33750 | 33800 | 33750 | 308 |
| 286 | 20230629 | 142900 | 5192019000 | 33750 | 33850 | 33850 | 33750 | 954 |
| 287 | 20230629 | 142800 | 5159750100 | 33900 | 33900 | 33900 | 33850 | 210 |
| 288 | 20230629 | 142700 | 5152638150 | 33900 | 33900 | 33900 | 33850 | 408 |
| 289 | 20230629 | 142600 | 5138815200 | 33900 | 33850 | 33900 | 33850 | 468 |
| 290 | 20230629 | 142500 | 5122957150 | 33850 | 33900 | 33900 | 33800 | 779 |
| 291 | 20230629 | 142400 | 5096582300 | 33900 | 33750 | 33900 | 33700 | 3179 |
| 292 | 20230629 | 142300 | 4989073050 | 33700 | 33750 | 33800 | 33700 | 276 |
| 293 | 20230629 | 142200 | 4979763000 | 33750 | 33700 | 33750 | 33700 | 123 |
| 294 | 20230629 | 142100 | 4975615650 | 33700 | 33700 | 33700 | 33700 | 175 |
| 295 | 20230629 | 142000 | 4969718150 | 33700 | 33750 | 33750 | 33700 | 148 |
| 296 | 20230629 | 141900 | 4964729800 | 33750 | 33750 | 33800 | 33750 | 300 |
| 297 | 20230629 | 141800 | 4954603450 | 33800 | 33750 | 33800 | 33700 | 375 |
| 298 | 20230629 | 141700 | 4941954400 | 33700 | 33700 | 33750 | 33700 | 191 |
| 299 | 20230629 | 141600 | 4935516800 | 33700 | 33700 | 33750 | 33700 | 207 |
| 300 | 20230629 | 141500 | 4928535500 | 33700 | 33700 | 33750 | 33700 | 128 |
| 301 | 20230629 | 141400 | 4924219900 | 33700 | 33700 | 33750 | 33700 | 336 |
| 302 | 20230629 | 141300 | 4912888600 | 33700 | 33700 | 33700 | 33700 | 138 |
| 303 | 20230629 | 141200 | 4908238000 | 33700 | 33700 | 33750 | 33700 | 176 |
| 304 | 20230629 | 141100 | 4902306650 | 33750 | 33750 | 33800 | 33700 | 390 |
| 305 | 20230629 | 141000 | 4889146200 | 33750 | 33600 | 33800 | 33600 | 2044 |
| 306 | 20230629 | 140900 | 4820173700 | 33550 | 33550 | 33550 | 33550 | 161 |
| 307 | 20230629 | 140800 | 4814772150 | 33550 | 33600 | 33600 | 33550 | 300 |
| 308 | 20230629 | 140700 | 4804705200 | 33650 | 33650 | 33650 | 33650 | 317 |
| 309 | 20230629 | 140600 | 4794038150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 310 | 20230629 | 140500 | 4794038150 | 33550 | 33600 | 33600 | 33550 | 10 |
| 311 | 20230629 | 140400 | 4793702200 | 33650 | 33600 | 33650 | 33600 | 8 |
| 312 | 20230629 | 140300 | 4793433250 | 33600 | 33600 | 33600 | 33600 | 343 |
| 313 | 20230629 | 140200 | 4781908450 | 33600 | 33600 | 33600 | 33600 | 52 |
| 314 | 20230629 | 140100 | 4780161250 | 33600 | 33600 | 33600 | 33600 | 8 |
| 315 | 20230629 | 140000 | 4779892450 | 33600 | 33650 | 33700 | 33600 | 341 |
| 316 | 20230629 | 135900 | 4768430300 | 33700 | 33700 | 33700 | 33700 | 8 |
| 317 | 20230629 | 135800 | 4768160700 | 33700 | 33700 | 33700 | 33700 | 304 |
| 318 | 20230629 | 135700 | 4757915900 | 33700 | 33700 | 33700 | 33700 | 269 |
| 319 | 20230629 | 135600 | 4748850600 | 33700 | 33700 | 33700 | 33700 | 296 |
| 320 | 20230629 | 135500 | 4738875400 | 33700 | 33650 | 33700 | 33650 | 631 |
| 321 | 20230629 | 135400 | 4717610750 | 33700 | 33700 | 33700 | 33700 | 15 |
| 322 | 20230629 | 135300 | 4717105250 | 33700 | 33700 | 33700 | 33700 | 9 |
| 323 | 20230629 | 135200 | 4716801950 | 33650 | 33650 | 33650 | 33650 | 0 |
| 324 | 20230629 | 135100 | 4716801950 | 33650 | 33700 | 33700 | 33650 | 390 |
| 325 | 20230629 | 135000 | 4703659950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 326 | 20230629 | 134900 | 4703659950 | 33700 | 33700 | 33700 | 33650 | 49 |
| 327 | 20230629 | 134800 | 4702010150 | 33700 | 33700 | 33700 | 33700 | 9 |
| 328 | 20230629 | 134700 | 4701706850 | 33600 | 33650 | 33650 | 33600 | 223 |
| 329 | 20230629 | 134600 | 4694203050 | 33650 | 33650 | 33650 | 33650 | 8 |
| 330 | 20230629 | 134500 | 4693933850 | 33600 | 33600 | 33600 | 33600 | 5 |
| 331 | 20230629 | 134400 | 4693765850 | 33600 | 33600 | 33600 | 33600 | 8 |
| 332 | 20230629 | 134300 | 4693497050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 333 | 20230629 | 134200 | 4693497050 | 33600 | 33600 | 33600 | 33600 | 430 |
| 334 | 20230629 | 134100 | 4679049050 | 33650 | 33600 | 33650 | 33600 | 27 |
| 335 | 20230629 | 134000 | 4678140600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 336 | 20230629 | 133900 | 4678140600 | 33650 | 33600 | 33650 | 33600 | 24 |
| 337 | 20230629 | 133800 | 4677333800 | 33600 | 33600 | 33600 | 33600 | 5 |
| 338 | 20230629 | 133700 | 4677165800 | 33600 | 33650 | 33650 | 33600 | 27 |
| 339 | 20230629 | 133600 | 4676257650 | 33650 | 33600 | 33650 | 33600 | 228 |
| 340 | 20230629 | 133500 | 4668593250 | 33650 | 33650 | 33650 | 33650 | 27 |
| 341 | 20230629 | 133400 | 4667684700 | 33650 | 33650 | 33650 | 33650 | 9 |
| 342 | 20230629 | 133300 | 4667381850 | 33650 | 33650 | 33650 | 33650 | 92 |
| 343 | 20230629 | 133200 | 4664286050 | 33650 | 33650 | 33700 | 33650 | 425 |
| 344 | 20230629 | 133100 | 4649984350 | 33650 | 33600 | 33650 | 33600 | 13 |
| 345 | 20230629 | 133000 | 4649547500 | 33600 | 33600 | 33600 | 33600 | 14 |
| 346 | 20230629 | 132900 | 4649077100 | 33600 | 33600 | 33600 | 33600 | 6 |
| 347 | 20230629 | 132800 | 4648875500 | 33600 | 33600 | 33600 | 33600 | 306 |
| 348 | 20230629 | 132700 | 4638593900 | 33600 | 33600 | 33600 | 33600 | 9 |
| 349 | 20230629 | 132600 | 4638291500 | 33500 | 33500 | 33500 | 33500 | 5 |
| 350 | 20230629 | 132500 | 4638124000 | 33500 | 33500 | 33500 | 33500 | 20 |
| 351 | 20230629 | 132400 | 4637454000 | 33500 | 33650 | 33650 | 33500 | 6508 |
| 352 | 20230629 | 132300 | 4419398250 | 33550 | 33550 | 33550 | 33550 | 4 |
| 353 | 20230629 | 132200 | 4419264050 | 33550 | 33550 | 33550 | 33550 | 1060 |
| 354 | 20230629 | 132100 | 4383701050 | 33550 | 33650 | 33650 | 33550 | 27 |
| 355 | 20230629 | 132000 | 4382793950 | 33600 | 33600 | 33600 | 33600 | 200 |
| 356 | 20230629 | 131900 | 4376073950 | 33550 | 33550 | 33550 | 33550 | 5 |
| 357 | 20230629 | 131800 | 4375906200 | 33600 | 33550 | 33600 | 33550 | 19 |
| 358 | 20230629 | 131700 | 4375267850 | 33600 | 33600 | 33600 | 33600 | 9 |
| 359 | 20230629 | 131600 | 4374965450 | 33550 | 33550 | 33550 | 33550 | 130 |
| 360 | 20230629 | 131500 | 4370603950 | 33650 | 33650 | 33650 | 33650 | 0 |
| 361 | 20230629 | 131400 | 4370603950 | 33650 | 33650 | 33650 | 33650 | 8 |
| 362 | 20230629 | 131300 | 4370334750 | 33650 | 33650 | 33650 | 33650 | 18 |
| 363 | 20230629 | 131200 | 4369729050 | 33650 | 33650 | 33650 | 33650 | 5 |
| 364 | 20230629 | 131100 | 4369560800 | 33650 | 33550 | 33650 | 33550 | 358 |
| 365 | 20230629 | 131000 | 4357549100 | 33550 | 33650 | 33650 | 33550 | 501 |
| 366 | 20230629 | 130900 | 4340730650 | 33650 | 33650 | 33650 | 33650 | 9 |
| 367 | 20230629 | 130800 | 4340427800 | 33650 | 33550 | 33650 | 33550 | 19 |
| 368 | 20230629 | 130700 | 4339788550 | 33600 | 33650 | 33650 | 33600 | 17 |
| 369 | 20230629 | 130600 | 4339216950 | 33650 | 33650 | 33650 | 33650 | 17 |
| 370 | 20230629 | 130500 | 4338644900 | 33650 | 33650 | 33650 | 33550 | 14 |
| 371 | 20230629 | 130400 | 4338174100 | 33550 | 33550 | 33550 | 33550 | 3 |
| 372 | 20230629 | 130300 | 4338073450 | 33550 | 33550 | 33550 | 33550 | 35 |
| 373 | 20230629 | 130200 | 4336899200 | 33600 | 33600 | 33600 | 33600 | 148 |
| 374 | 20230629 | 130100 | 4331926400 | 33600 | 33600 | 33600 | 33600 | 481 |
| 375 | 20230629 | 130000 | 4315764800 | 33600 | 33650 | 33650 | 33600 | 4 |
| 376 | 20230629 | 125900 | 4315630350 | 33700 | 33700 | 33700 | 33650 | 138 |
| 377 | 20230629 | 125800 | 4310980050 | 33650 | 33650 | 33650 | 33650 | 28 |
| 378 | 20230629 | 125700 | 4310037850 | 33650 | 33650 | 33650 | 33650 | 43 |
| 379 | 20230629 | 125600 | 4308590900 | 33650 | 33650 | 33650 | 33650 | 8 |
| 380 | 20230629 | 125500 | 4308321700 | 33650 | 33650 | 33650 | 33650 | 17 |
| 381 | 20230629 | 125400 | 4307749650 | 33650 | 33650 | 33650 | 33650 | 59 |
| 382 | 20230629 | 125300 | 4305764300 | 33650 | 33650 | 33650 | 33650 | 9 |
| 383 | 20230629 | 125200 | 4305461450 | 33650 | 33650 | 33650 | 33650 | 86 |
| 384 | 20230629 | 125100 | 4302567550 | 33650 | 33650 | 33650 | 33650 | 173 |
| 385 | 20230629 | 125000 | 4296746100 | 33650 | 33650 | 33650 | 33650 | 6 |
| 386 | 20230629 | 124900 | 4296544200 | 33700 | 33700 | 33700 | 33700 | 8 |
| 387 | 20230629 | 124800 | 4296274600 | 33700 | 33750 | 33750 | 33700 | 1283 |
| 388 | 20230629 | 124700 | 4253036850 | 33750 | 33750 | 33750 | 33700 | 501 |
| 389 | 20230629 | 124600 | 4236128600 | 33750 | 33650 | 33750 | 33650 | 594 |
| 390 | 20230629 | 124500 | 4216101600 | 33600 | 33600 | 33700 | 33600 | 213 |
| 391 | 20230629 | 124400 | 4208940500 | 33550 | 33600 | 33600 | 33550 | 323 |
| 392 | 20230629 | 124300 | 4198100650 | 33600 | 33600 | 33600 | 33600 | 445 |
| 393 | 20230629 | 124200 | 4183148650 | 33550 | 33600 | 33600 | 33550 | 257 |
| 394 | 20230629 | 124100 | 4174525450 | 33600 | 33550 | 33600 | 33550 | 13 |
| 395 | 20230629 | 124000 | 4174088900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 396 | 20230629 | 123900 | 4174088900 | 33550 | 33550 | 33550 | 33550 | 198 |
| 397 | 20230629 | 123800 | 4167446000 | 33550 | 33550 | 33550 | 33550 | 109 |
| 398 | 20230629 | 123700 | 4163789050 | 33550 | 33600 | 33600 | 33550 | 85 |
| 399 | 20230629 | 123600 | 4160936850 | 33550 | 33550 | 33550 | 33550 | 46 |
| 400 | 20230629 | 123500 | 4159393550 | 33550 | 33500 | 33550 | 33500 | 78 |
| 401 | 20230629 | 123400 | 4156778150 | 33500 | 33550 | 33550 | 33500 | 279 |
| 402 | 20230629 | 123300 | 4147430200 | 33550 | 33550 | 33550 | 33550 | 1 |
| 403 | 20230629 | 123200 | 4147396650 | 33550 | 33550 | 33550 | 33550 | 47 |
| 404 | 20230629 | 123100 | 4145819800 | 33550 | 33550 | 33550 | 33550 | 9 |
| 405 | 20230629 | 123000 | 4145517850 | 33500 | 33500 | 33500 | 33500 | 836 |
| 406 | 20230629 | 122900 | 4117511850 | 33500 | 33500 | 33500 | 33500 | 101 |
| 407 | 20230629 | 122800 | 4114128350 | 33550 | 33550 | 33550 | 33550 | 16 |
| 408 | 20230629 | 122700 | 4113591550 | 33550 | 33550 | 33550 | 33500 | 494 |
| 409 | 20230629 | 122600 | 4097040450 | 33500 | 33500 | 33550 | 33500 | 9469 |
| 410 | 20230629 | 122500 | 3779768450 | 33550 | 33550 | 33550 | 33550 | 271 |
| 411 | 20230629 | 122400 | 3770676400 | 33600 | 33600 | 33650 | 33600 | 131 |
| 412 | 20230629 | 122300 | 3766269300 | 33600 | 33600 | 33600 | 33600 | 10 |
| 413 | 20230629 | 122200 | 3765933300 | 33600 | 33600 | 33600 | 33600 | 15 |
| 414 | 20230629 | 122100 | 3765429300 | 33650 | 33700 | 33700 | 33650 | 17 |
| 415 | 20230629 | 122000 | 3764856800 | 33650 | 33650 | 33650 | 33650 | 11 |
| 416 | 20230629 | 121900 | 3764486650 | 33600 | 33600 | 33600 | 33600 | 102 |
| 417 | 20230629 | 121800 | 3761059450 | 33600 | 33600 | 33600 | 33550 | 92 |
| 418 | 20230629 | 121700 | 3757970750 | 33550 | 33550 | 33550 | 33550 | 33 |
| 419 | 20230629 | 121600 | 3756863600 | 33550 | 33600 | 33600 | 33550 | 37 |
| 420 | 20230629 | 121500 | 3755621400 | 33600 | 33600 | 33600 | 33600 | 5 |
| 421 | 20230629 | 121400 | 3755453400 | 33550 | 33600 | 33600 | 33550 | 158 |
| 422 | 20230629 | 121300 | 3750152100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 423 | 20230629 | 121200 | 3750152100 | 33550 | 33550 | 33550 | 33550 | 62 |
| 424 | 20230629 | 121100 | 3748072000 | 33600 | 33600 | 33600 | 33600 | 8 |
| 425 | 20230629 | 121000 | 3747803200 | 33600 | 33550 | 33600 | 33550 | 12 |
| 426 | 20230629 | 120900 | 3747400050 | 33600 | 33600 | 33600 | 33600 | 17 |
| 427 | 20230629 | 120800 | 3746828850 | 33600 | 33600 | 33600 | 33600 | 104 |
| 428 | 20230629 | 120700 | 3743334450 | 33550 | 33550 | 33550 | 33550 | 137 |
| 429 | 20230629 | 120600 | 3738738100 | 33500 | 33550 | 33550 | 33500 | 113 |
| 430 | 20230629 | 120500 | 3734947000 | 33550 | 33550 | 33550 | 33550 | 8 |
| 431 | 20230629 | 120400 | 3734678600 | 33500 | 33500 | 33500 | 33500 | 2 |
| 432 | 20230629 | 120300 | 3734611600 | 33550 | 33550 | 33550 | 33500 | 15 |
| 433 | 20230629 | 120200 | 3734108400 | 33550 | 33550 | 33550 | 33550 | 8 |
| 434 | 20230629 | 120100 | 3733840000 | 33500 | 33550 | 33550 | 33500 | 147 |
| 435 | 20230629 | 120000 | 3728913150 | 33500 | 33550 | 33550 | 33500 | 106 |
| 436 | 20230629 | 115900 | 3725361950 | 33550 | 33550 | 33550 | 33550 | 59 |
| 437 | 20230629 | 115800 | 3723382500 | 33500 | 33550 | 33550 | 33500 | 18 |
| 438 | 20230629 | 115700 | 3722779100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 439 | 20230629 | 115600 | 3722779100 | 33550 | 33550 | 33550 | 33550 | 24 |
| 440 | 20230629 | 115500 | 3721973900 | 33550 | 33550 | 33550 | 33550 | 212 |
| 441 | 20230629 | 115400 | 3714861300 | 33600 | 33550 | 33600 | 33550 | 13 |
| 442 | 20230629 | 115300 | 3714425000 | 33550 | 33600 | 33600 | 33550 | 40 |
| 443 | 20230629 | 115200 | 3713082950 | 33600 | 33600 | 33600 | 33600 | 10 |
| 444 | 20230629 | 115100 | 3712746950 | 33600 | 33600 | 33600 | 33600 | 8 |
| 445 | 20230629 | 115000 | 3712478150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 446 | 20230629 | 114900 | 3712478150 | 33600 | 33700 | 33700 | 33600 | 37 |
| 447 | 20230629 | 114800 | 3711234050 | 33700 | 33650 | 33700 | 33600 | 70 |
| 448 | 20230629 | 114700 | 3708880400 | 33650 | 33500 | 33650 | 33500 | 1505 |
| 449 | 20230629 | 114600 | 3658282800 | 33550 | 33550 | 33550 | 33550 | 9 |
| 450 | 20230629 | 114500 | 3657980850 | 33550 | 33500 | 33550 | 33450 | 2955 |
| 451 | 20230629 | 114400 | 3558988950 | 33500 | 33550 | 33550 | 33500 | 108 |
| 452 | 20230629 | 114300 | 3555370550 | 33500 | 33500 | 33500 | 33500 | 54 |
| 453 | 20230629 | 114200 | 3553561550 | 33500 | 33500 | 33500 | 33500 | 100 |
| 454 | 20230629 | 114100 | 3550211550 | 33500 | 33550 | 33550 | 33500 | 13 |
| 455 | 20230629 | 114000 | 3549775600 | 33550 | 33550 | 33550 | 33550 | 211 |
| 456 | 20230629 | 113900 | 3542696550 | 33600 | 33600 | 33600 | 33600 | 52 |
| 457 | 20230629 | 113800 | 3540949350 | 33600 | 33600 | 33600 | 33600 | 17 |
| 458 | 20230629 | 113700 | 3540378150 | 33600 | 33600 | 33600 | 33600 | 55 |
| 459 | 20230629 | 113600 | 3538530150 | 33500 | 33500 | 33500 | 33500 | 193 |
| 460 | 20230629 | 113500 | 3532064650 | 33600 | 33600 | 33600 | 33600 | 109 |
| 461 | 20230629 | 113400 | 3528402250 | 33600 | 33550 | 33600 | 33550 | 149 |
| 462 | 20230629 | 113300 | 3523403250 | 33550 | 33550 | 33550 | 33550 | 29 |
| 463 | 20230629 | 113200 | 3522430300 | 33550 | 33550 | 33550 | 33550 | 9 |
| 464 | 20230629 | 113100 | 3522128350 | 33550 | 33550 | 33550 | 33550 | 108 |
| 465 | 20230629 | 113000 | 3518504950 | 33550 | 33550 | 33550 | 33550 | 115 |
| 466 | 20230629 | 112900 | 3514646700 | 33500 | 33500 | 33550 | 33500 | 395 |
| 467 | 20230629 | 112800 | 3501413900 | 33500 | 33500 | 33550 | 33500 | 109 |
| 468 | 20230629 | 112700 | 3497762350 | 33550 | 33550 | 33600 | 33550 | 68 |
| 469 | 20230629 | 112600 | 3495480500 | 33500 | 33500 | 33500 | 33500 | 793 |
| 470 | 20230629 | 112500 | 3468915000 | 33500 | 33500 | 33550 | 33500 | 304 |
| 471 | 20230629 | 112400 | 3458726000 | 33550 | 33550 | 33650 | 33550 | 341 |
| 472 | 20230629 | 112300 | 3447282150 | 33550 | 33550 | 33550 | 33550 | 1 |
| 473 | 20230629 | 112200 | 3447248600 | 33550 | 33550 | 33550 | 33550 | 120 |
| 474 | 20230629 | 112100 | 3443222600 | 33600 | 33600 | 33600 | 33600 | 275 |
| 475 | 20230629 | 112000 | 3433982600 | 33500 | 33500 | 33500 | 33500 | 1308 |
| 476 | 20230629 | 111900 | 3390164600 | 33500 | 33550 | 33550 | 33500 | 405 |
| 477 | 20230629 | 111800 | 3376578350 | 33550 | 33600 | 33600 | 33500 | 838 |
| 478 | 20230629 | 111700 | 3348471850 | 33600 | 33650 | 33650 | 33600 | 127 |
| 479 | 20230629 | 111600 | 3344203600 | 33650 | 33850 | 33850 | 33650 | 1729 |
| 480 | 20230629 | 111500 | 3285850600 | 33850 | 33850 | 33850 | 33850 | 302 |
| 481 | 20230629 | 111400 | 3275627900 | 33950 | 33900 | 33950 | 33900 | 420 |
| 482 | 20230629 | 111300 | 3261373150 | 33900 | 33900 | 33900 | 33900 | 144 |
| 483 | 20230629 | 111200 | 3256491550 | 34000 | 34000 | 34000 | 33900 | 1382 |
| 484 | 20230629 | 111100 | 3209546650 | 34000 | 33950 | 34000 | 33950 | 52 |
| 485 | 20230629 | 111000 | 3207780400 | 33950 | 33950 | 33950 | 33900 | 751 |
| 486 | 20230629 | 110900 | 3182293500 | 33950 | 34000 | 34100 | 33950 | 1243 |
| 487 | 20230629 | 110800 | 3139974750 | 34000 | 34100 | 34100 | 34000 | 1604 |
| 488 | 20230629 | 110700 | 3085410300 | 34100 | 34050 | 34100 | 34000 | 996 |
| 489 | 20230629 | 110600 | 3051470250 | 34050 | 34100 | 34150 | 34050 | 1680 |
| 490 | 20230629 | 110500 | 2994182800 | 34100 | 34050 | 34100 | 34000 | 2073 |
| 491 | 20230629 | 110400 | 2923551600 | 34050 | 34050 | 34050 | 34050 | 936 |
| 492 | 20230629 | 110300 | 2891680800 | 34050 | 34000 | 34050 | 34000 | 4217 |
| 493 | 20230629 | 110200 | 2748215750 | 34000 | 33950 | 34000 | 33950 | 813 |
| 494 | 20230629 | 110100 | 2720598200 | 33950 | 34000 | 34000 | 33950 | 1565 |
| 495 | 20230629 | 110000 | 2667466200 | 34000 | 34050 | 34050 | 34000 | 786 |
| 496 | 20230629 | 105900 | 2640723000 | 34050 | 33950 | 34100 | 33950 | 6178 |
| 497 | 20230629 | 105800 | 2430664500 | 33900 | 33900 | 33900 | 33850 | 839 |
| 498 | 20230629 | 105700 | 2402222550 | 33900 | 33850 | 33900 | 33850 | 404 |
| 499 | 20230629 | 105600 | 2388546150 | 33900 | 33900 | 33900 | 33900 | 64 |
| 500 | 20230629 | 105500 | 2386376550 | 33900 | 33900 | 33950 | 33900 | 2235 |
| 501 | 20230629 | 105400 | 2310609000 | 33900 | 33900 | 33900 | 33850 | 144 |
| 502 | 20230629 | 105300 | 2305728800 | 33900 | 33850 | 33900 | 33850 | 449 |
| 503 | 20230629 | 105200 | 2290513950 | 33950 | 33950 | 33950 | 33900 | 523 |
| 504 | 20230629 | 105100 | 2272761000 | 33900 | 33900 | 33900 | 33900 | 693 |
| 505 | 20230629 | 105000 | 2249268300 | 33900 | 33800 | 33900 | 33800 | 904 |
| 506 | 20230629 | 104900 | 2218679700 | 33800 | 33900 | 33900 | 33800 | 239 |
| 507 | 20230629 | 104800 | 2210599700 | 33900 | 33900 | 33900 | 33850 | 1237 |
| 508 | 20230629 | 104700 | 2168677400 | 33850 | 33950 | 33950 | 33850 | 958 |
| 509 | 20230629 | 104600 | 2136189850 | 33950 | 33800 | 33950 | 33800 | 1706 |
| 510 | 20230629 | 104500 | 2078382700 | 33800 | 33750 | 33800 | 33750 | 857 |
| 511 | 20230629 | 104400 | 2049420100 | 33750 | 33700 | 33750 | 33700 | 629 |
| 512 | 20230629 | 104300 | 2028195100 | 33700 | 33650 | 33700 | 33650 | 10 |
| 513 | 20230629 | 104200 | 2027858500 | 33700 | 33700 | 33700 | 33700 | 306 |
| 514 | 20230629 | 104100 | 2017546300 | 33700 | 33600 | 33700 | 33600 | 827 |
| 515 | 20230629 | 104000 | 1989708400 | 33600 | 33650 | 33650 | 33600 | 335 |
| 516 | 20230629 | 103900 | 1978436200 | 33650 | 33600 | 33650 | 33600 | 222 |
| 517 | 20230629 | 103800 | 1970976600 | 33600 | 33550 | 33600 | 33550 | 351 |
| 518 | 20230629 | 103700 | 1959195050 | 33600 | 33600 | 33650 | 33600 | 748 |
| 519 | 20230629 | 103600 | 1934030100 | 33600 | 33600 | 33700 | 33600 | 593 |
| 520 | 20230629 | 103500 | 1914060500 | 33700 | 33600 | 33700 | 33600 | 465 |
| 521 | 20230629 | 103400 | 1898435700 | 33600 | 33600 | 33600 | 33600 | 131 |
| 522 | 20230629 | 103300 | 1894034100 | 33600 | 33650 | 33650 | 33600 | 192 |
| 523 | 20230629 | 103200 | 1887581400 | 33650 | 33650 | 33700 | 33600 | 392 |
| 524 | 20230629 | 103100 | 1874408150 | 33650 | 33650 | 33700 | 33650 | 595 |
| 525 | 20230629 | 103000 | 1854381000 | 33650 | 33650 | 33650 | 33600 | 285 |
| 526 | 20230629 | 102900 | 1844795950 | 33650 | 33650 | 33650 | 33650 | 20 |
| 527 | 20230629 | 102800 | 1844122950 | 33650 | 33600 | 33650 | 33600 | 109 |
| 528 | 20230629 | 102700 | 1840460100 | 33600 | 33600 | 33600 | 33600 | 112 |
| 529 | 20230629 | 102600 | 1836696900 | 33550 | 33600 | 33600 | 33550 | 262 |
| 530 | 20230629 | 102500 | 1827906650 | 33600 | 33650 | 33700 | 33600 | 269 |
| 531 | 20230629 | 102400 | 1818859200 | 33650 | 33650 | 33650 | 33650 | 61 |
| 532 | 20230629 | 102300 | 1816806550 | 33700 | 33650 | 33700 | 33650 | 690 |
| 533 | 20230629 | 102200 | 1793556650 | 33600 | 33700 | 33700 | 33600 | 49 |
| 534 | 20230629 | 102100 | 1791907800 | 33700 | 33600 | 33700 | 33600 | 304 |
| 535 | 20230629 | 102000 | 1781666650 | 33600 | 33600 | 33700 | 33600 | 740 |
| 536 | 20230629 | 101900 | 1756739850 | 33650 | 33700 | 33700 | 33650 | 544 |
| 537 | 20230629 | 101800 | 1738433700 | 33700 | 33750 | 33750 | 33700 | 124 |
| 538 | 20230629 | 101700 | 1734251500 | 33800 | 33750 | 33800 | 33750 | 131 |
| 539 | 20230629 | 101600 | 1729824350 | 33700 | 33600 | 33700 | 33600 | 561 |
| 540 | 20230629 | 101500 | 1710926150 | 33550 | 33600 | 33600 | 33550 | 163 |
| 541 | 20230629 | 101400 | 1705456800 | 33650 | 33700 | 33700 | 33650 | 539 |
| 542 | 20230629 | 101300 | 1687313350 | 33750 | 33600 | 33750 | 33600 | 1564 |
| 543 | 20230629 | 101200 | 1634613350 | 33600 | 33550 | 33600 | 33400 | 775 |
| 544 | 20230629 | 101100 | 1608602050 | 33400 | 33500 | 33500 | 33400 | 777 |
| 545 | 20230629 | 101000 | 1582604800 | 33400 | 33400 | 33400 | 33350 | 748 |
| 546 | 20230629 | 100900 | 1557623350 | 33400 | 33500 | 33500 | 33300 | 596 |
| 547 | 20230629 | 100800 | 1537701100 | 33350 | 33500 | 33500 | 33350 | 896 |
| 548 | 20230629 | 100700 | 1507719450 | 33400 | 33400 | 33400 | 33400 | 26 |
| 549 | 20230629 | 100600 | 1506851050 | 33500 | 33350 | 33500 | 33350 | 1198 |
| 550 | 20230629 | 100500 | 1466796350 | 33300 | 33600 | 33600 | 33300 | 3518 |
| 551 | 20230629 | 100400 | 1349057900 | 33600 | 33600 | 33650 | 33550 | 684 |
| 552 | 20230629 | 100300 | 1326097900 | 33600 | 33600 | 33600 | 33600 | 84 |
| 553 | 20230629 | 100200 | 1323275500 | 33550 | 33500 | 33550 | 33500 | 277 |
| 554 | 20230629 | 100100 | 1313984900 | 33500 | 33400 | 33500 | 33400 | 870 |
| 555 | 20230629 | 100000 | 1284858600 | 33400 | 33500 | 33500 | 33400 | 556 |
| 556 | 20230629 | 095900 | 1266244900 | 33450 | 33450 | 33500 | 33450 | 700 |
| 557 | 20230629 | 095800 | 1242827400 | 33400 | 33350 | 33400 | 33350 | 389 |
| 558 | 20230629 | 095700 | 1229839750 | 33350 | 33300 | 33350 | 33300 | 238 |
| 559 | 20230629 | 095600 | 1221912800 | 33250 | 33250 | 33300 | 33250 | 631 |
| 560 | 20230629 | 095500 | 1200916350 | 33200 | 33250 | 33250 | 33200 | 766 |
| 561 | 20230629 | 095400 | 1175467600 | 33150 | 33150 | 33150 | 33150 | 89 |
| 562 | 20230629 | 095300 | 1172517250 | 33150 | 33200 | 33200 | 33150 | 10 |
| 563 | 20230629 | 095200 | 1172185700 | 33200 | 33200 | 33200 | 33200 | 565 |
| 564 | 20230629 | 095100 | 1153427700 | 33200 | 33200 | 33200 | 33200 | 8 |
| 565 | 20230629 | 095000 | 1153162100 | 33150 | 33150 | 33150 | 33150 | 10 |
| 566 | 20230629 | 094900 | 1152830600 | 33100 | 33150 | 33150 | 33100 | 690 |
| 567 | 20230629 | 094800 | 1129960200 | 33200 | 33200 | 33200 | 33200 | 247 |
| 568 | 20230629 | 094700 | 1121759800 | 33250 | 33250 | 33250 | 33250 | 0 |
| 569 | 20230629 | 094600 | 1121759800 | 33250 | 33250 | 33250 | 33250 | 108 |
| 570 | 20230629 | 094500 | 1118168800 | 33250 | 33200 | 33250 | 33200 | 168 |
| 571 | 20230629 | 094400 | 1112583100 | 33250 | 33250 | 33250 | 33250 | 185 |
| 572 | 20230629 | 094300 | 1106431850 | 33200 | 33200 | 33200 | 33200 | 1 |
| 573 | 20230629 | 094200 | 1106398650 | 33200 | 33200 | 33200 | 33200 | 222 |
| 574 | 20230629 | 094100 | 1099028250 | 33200 | 33200 | 33250 | 33200 | 58 |
| 575 | 20230629 | 094000 | 1097102250 | 33200 | 33200 | 33200 | 33150 | 498 |
| 576 | 20230629 | 093900 | 1080571950 | 33100 | 33250 | 33250 | 33100 | 1610 |
| 577 | 20230629 | 093800 | 1027136600 | 33250 | 33250 | 33250 | 33250 | 143 |
| 578 | 20230629 | 093700 | 1022381850 | 33300 | 33300 | 33300 | 33300 | 14 |
| 579 | 20230629 | 093600 | 1021915650 | 33300 | 33300 | 33300 | 33300 | 1 |
| 580 | 20230629 | 093500 | 1021882350 | 33300 | 33300 | 33300 | 33300 | 72 |
| 581 | 20230629 | 093400 | 1019484750 | 33300 | 33350 | 33350 | 33300 | 118 |
| 582 | 20230629 | 093300 | 1015553800 | 33350 | 33350 | 33350 | 33350 | 60 |
| 583 | 20230629 | 093200 | 1013552800 | 33350 | 33200 | 33350 | 33200 | 905 |
| 584 | 20230629 | 093100 | 983441950 | 33200 | 33050 | 33200 | 33050 | 299 |
| 585 | 20230629 | 093000 | 973544550 | 33050 | 33150 | 33150 | 33050 | 1351 |
| 586 | 20230629 | 092900 | 928832100 | 33100 | 33100 | 33100 | 33100 | 32 |
| 587 | 20230629 | 092800 | 927772900 | 33100 | 33200 | 33200 | 33100 | 120 |
| 588 | 20230629 | 092700 | 923796950 | 33150 | 33050 | 33150 | 33000 | 3722 |
| 589 | 20230629 | 092600 | 800621200 | 33000 | 33100 | 33100 | 33000 | 1103 |
| 590 | 20230629 | 092500 | 764141650 | 33100 | 33200 | 33200 | 33100 | 627 |
| 591 | 20230629 | 092400 | 743353750 | 33200 | 33000 | 33200 | 33000 | 1154 |
| 592 | 20230629 | 092300 | 705142100 | 33000 | 33050 | 33050 | 32900 | 1568 |
| 593 | 20230629 | 092200 | 653491150 | 33050 | 32900 | 33050 | 32900 | 442 |
| 594 | 20230629 | 092100 | 638903050 | 32950 | 32950 | 32950 | 32900 | 732 |
| 595 | 20230629 | 092000 | 614786450 | 32950 | 33050 | 33100 | 32900 | 3156 |
| 596 | 20230629 | 091900 | 510589100 | 33100 | 33100 | 33100 | 33050 | 567 |
| 597 | 20230629 | 091800 | 491822150 | 33100 | 33150 | 33150 | 33050 | 428 |
| 598 | 20230629 | 091700 | 477663950 | 33100 | 33200 | 33200 | 33100 | 346 |
| 599 | 20230629 | 091600 | 466205950 | 33200 | 33100 | 33200 | 33100 | 417 |
| 600 | 20230629 | 091500 | 452374350 | 33100 | 33250 | 33250 | 33000 | 2636 |
| 601 | 20230629 | 091400 | 365118100 | 33250 | 33100 | 33250 | 33100 | 1123 |
| 602 | 20230629 | 091300 | 327901400 | 33050 | 33000 | 33100 | 33000 | 587 |
| 603 | 20230629 | 091200 | 308507450 | 33000 | 32900 | 33000 | 32900 | 720 |
| 604 | 20230629 | 091100 | 284763550 | 32850 | 32650 | 32900 | 32650 | 1075 |
| 605 | 20230629 | 091000 | 249543250 | 32600 | 32800 | 32800 | 32600 | 3223 |
| 606 | 20230629 | 090900 | 144299600 | 32800 | 32700 | 32800 | 32700 | 62 |
| 607 | 20230629 | 090800 | 142269000 | 32700 | 32700 | 32750 | 32700 | 69 |
| 608 | 20230629 | 090700 | 140010800 | 32700 | 32650 | 32700 | 32650 | 68 |
| 609 | 20230629 | 090600 | 137787700 | 32650 | 32750 | 32750 | 32650 | 221 |
| 610 | 20230629 | 090500 | 130557250 | 32700 | 32850 | 32850 | 32700 | 1472 |
| 611 | 20230629 | 090400 | 82304350 | 32900 | 33000 | 33000 | 32900 | 603 |
| 612 | 20230629 | 090300 | 62427050 | 32950 | 32950 | 32950 | 32950 | 134 |
| 613 | 20230629 | 090200 | 58011750 | 32950 | 32800 | 32950 | 32800 | 553 |
| 614 | 20230629 | 090100 | 39824050 | 32800 | 32800 | 32800 | 32800 | 340 |
| 615 | 20230629 | 090000 | 28672050 | 32800 | 32850 | 32850 | 32800 | 868 |