34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 193300 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 7765 |
| 3 | 20230629 | 193200 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 4 | 20230629 | 193100 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 5 | 20230629 | 193000 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 6 | 20230629 | 192900 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 7 | 20230629 | 192800 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 8 | 20230629 | 192700 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 9 | 20230629 | 192600 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 10 | 20230629 | 192500 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 11 | 20230629 | 192400 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 12 | 20230629 | 192300 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 13 | 20230629 | 192200 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 14 | 20230629 | 192100 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 15 | 20230629 | 192000 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 16 | 20230629 | 191900 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 17 | 20230629 | 191800 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 18 | 20230629 | 191700 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 19 | 20230629 | 191600 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 20 | 20230629 | 191500 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 21 | 20230629 | 191400 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 22 | 20230629 | 191300 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 23 | 20230629 | 191200 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 24 | 20230629 | 191100 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 25 | 20230629 | 191000 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 26 | 20230629 | 190900 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 27 | 20230629 | 190800 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 28 | 20230629 | 190700 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 29 | 20230629 | 190600 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 30 | 20230629 | 190500 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 31 | 20230629 | 190400 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 32 | 20230629 | 190300 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 7765 |
| 33 | 20230629 | 190200 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 34 | 20230629 | 190100 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 35 | 20230629 | 190000 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 36 | 20230629 | 185900 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 37 | 20230629 | 185800 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 38 | 20230629 | 185700 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 39 | 20230629 | 185600 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 40 | 20230629 | 185500 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 41 | 20230629 | 185400 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 42 | 20230629 | 185300 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 43 | 20230629 | 185200 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 44 | 20230629 | 185100 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 45 | 20230629 | 185000 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 46 | 20230629 | 184900 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 47 | 20230629 | 184800 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 48 | 20230629 | 184700 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 49 | 20230629 | 184600 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 50 | 20230629 | 184500 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 51 | 20230629 | 184400 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 52 | 20230629 | 184300 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 53 | 20230629 | 184200 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 54 | 20230629 | 184100 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 55 | 20230629 | 184000 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 56 | 20230629 | 183900 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 57 | 20230629 | 183800 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 58 | 20230629 | 183700 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 59 | 20230629 | 183600 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 60 | 20230629 | 183500 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 61 | 20230629 | 183400 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 62 | 20230629 | 183300 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 7765 |
| 63 | 20230629 | 183200 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 64 | 20230629 | 183100 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 65 | 20230629 | 183000 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 66 | 20230629 | 182900 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 67 | 20230629 | 182800 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 68 | 20230629 | 182700 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 69 | 20230629 | 182600 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 70 | 20230629 | 182500 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 71 | 20230629 | 182400 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 72 | 20230629 | 182300 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 73 | 20230629 | 182200 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 74 | 20230629 | 182100 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 75 | 20230629 | 182000 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 76 | 20230629 | 181900 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 77 | 20230629 | 181800 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 78 | 20230629 | 181700 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 79 | 20230629 | 181600 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 80 | 20230629 | 181500 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 81 | 20230629 | 181400 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 82 | 20230629 | 181300 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 83 | 20230629 | 181200 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 84 | 20230629 | 181100 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 85 | 20230629 | 181000 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 86 | 20230629 | 180900 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 87 | 20230629 | 180800 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 88 | 20230629 | 180700 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 89 | 20230629 | 180600 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 90 | 20230629 | 180500 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 91 | 20230629 | 180400 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 92 | 20230629 | 180300 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 7765 |
| 93 | 20230629 | 180200 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 94 | 20230629 | 180100 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 95 | 20230629 | 180000 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 96 | 20230629 | 175900 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 97 | 20230629 | 175800 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 98 | 20230629 | 175700 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 99 | 20230629 | 175600 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 100 | 20230629 | 175500 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 101 | 20230629 | 175400 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 102 | 20230629 | 175300 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 103 | 20230629 | 175200 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 104 | 20230629 | 175100 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 105 | 20230629 | 175000 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 106 | 20230629 | 174900 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 107 | 20230629 | 174800 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 108 | 20230629 | 174700 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 109 | 20230629 | 174600 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 110 | 20230629 | 174500 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 111 | 20230629 | 174400 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 112 | 20230629 | 174300 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 113 | 20230629 | 174200 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 114 | 20230629 | 174100 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 115 | 20230629 | 174000 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 116 | 20230629 | 173900 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 117 | 20230629 | 173800 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 118 | 20230629 | 173700 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 119 | 20230629 | 173600 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 120 | 20230629 | 173500 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 121 | 20230629 | 173400 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 122 | 20230629 | 173300 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 7765 |
| 123 | 20230629 | 173200 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 124 | 20230629 | 173100 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 125 | 20230629 | 173000 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 126 | 20230629 | 172900 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 127 | 20230629 | 172800 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 128 | 20230629 | 172700 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 129 | 20230629 | 172600 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 130 | 20230629 | 172500 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 131 | 20230629 | 172400 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 132 | 20230629 | 172300 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 133 | 20230629 | 172200 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 134 | 20230629 | 172100 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 135 | 20230629 | 172000 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 136 | 20230629 | 171900 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 137 | 20230629 | 171800 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 138 | 20230629 | 171700 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 139 | 20230629 | 171600 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 140 | 20230629 | 171500 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 141 | 20230629 | 171400 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 142 | 20230629 | 171300 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 143 | 20230629 | 171200 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 144 | 20230629 | 171100 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 145 | 20230629 | 171000 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 146 | 20230629 | 170900 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 147 | 20230629 | 170800 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 148 | 20230629 | 170700 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 149 | 20230629 | 170600 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 150 | 20230629 | 170500 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 151 | 20230629 | 170400 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 152 | 20230629 | 170300 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 7765 |
| 153 | 20230629 | 170200 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 154 | 20230629 | 170100 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 155 | 20230629 | 170000 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 156 | 20230629 | 165900 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 157 | 20230629 | 165800 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 158 | 20230629 | 165700 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 159 | 20230629 | 165600 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 160 | 20230629 | 165500 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 161 | 20230629 | 165400 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 162 | 20230629 | 165300 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 163 | 20230629 | 165200 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 164 | 20230629 | 165100 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 165 | 20230629 | 165000 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 166 | 20230629 | 164900 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 167 | 20230629 | 164800 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 168 | 20230629 | 164700 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 169 | 20230629 | 164600 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 170 | 20230629 | 164500 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 171 | 20230629 | 164400 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 172 | 20230629 | 164300 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 173 | 20230629 | 164200 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 174 | 20230629 | 164100 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 175 | 20230629 | 164000 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 176 | 20230629 | 163900 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 177 | 20230629 | 163800 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 178 | 20230629 | 163700 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 179 | 20230629 | 163600 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 180 | 20230629 | 163500 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 181 | 20230629 | 163400 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 182 | 20230629 | 163300 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 7765 |
| 183 | 20230629 | 163200 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 184 | 20230629 | 163100 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 185 | 20230629 | 163000 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 186 | 20230629 | 162900 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 187 | 20230629 | 162800 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 188 | 20230629 | 162700 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 189 | 20230629 | 162600 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 190 | 20230629 | 162500 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 191 | 20230629 | 162400 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 192 | 20230629 | 162300 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 193 | 20230629 | 162200 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 194 | 20230629 | 162100 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 195 | 20230629 | 162000 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 196 | 20230629 | 161900 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 197 | 20230629 | 161800 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 198 | 20230629 | 161700 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 199 | 20230629 | 161600 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 200 | 20230629 | 161500 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 201 | 20230629 | 161400 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 202 | 20230629 | 161300 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 203 | 20230629 | 161200 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 204 | 20230629 | 161100 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 205 | 20230629 | 161000 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 206 | 20230629 | 160900 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 207 | 20230629 | 160800 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 208 | 20230629 | 160700 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 209 | 20230629 | 160600 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 210 | 20230629 | 160500 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 211 | 20230629 | 160400 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 212 | 20230629 | 160300 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 7765 |
| 213 | 20230629 | 160200 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 214 | 20230629 | 160100 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 215 | 20230629 | 160000 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 216 | 20230629 | 155900 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 217 | 20230629 | 155800 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 218 | 20230629 | 155700 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 219 | 20230629 | 155600 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 220 | 20230629 | 155500 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 221 | 20230629 | 155400 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 222 | 20230629 | 155300 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 223 | 20230629 | 155200 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 224 | 20230629 | 155100 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 225 | 20230629 | 155000 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 226 | 20230629 | 154900 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 227 | 20230629 | 154800 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 228 | 20230629 | 154700 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 229 | 20230629 | 154600 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 230 | 20230629 | 154500 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 231 | 20230629 | 154400 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 232 | 20230629 | 154300 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 233 | 20230629 | 154200 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 234 | 20230629 | 154100 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 235 | 20230629 | 154000 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 236 | 20230629 | 153900 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 237 | 20230629 | 153800 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 238 | 20230629 | 153700 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 239 | 20230629 | 153600 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 240 | 20230629 | 153500 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 241 | 20230629 | 153400 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 242 | 20230629 | 153300 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 7765 |
| 243 | 20230629 | 153200 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 244 | 20230629 | 153100 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 245 | 20230629 | 153000 | 21872981050 | 30950 | 30950 | 30950 | 30950 | 7765 |
| 246 | 20230629 | 152900 | 21632654300 | 31000 | 31000 | 31000 | 31000 | 0 |
| 247 | 20230629 | 152800 | 21632654300 | 31000 | 31000 | 31000 | 31000 | 0 |
| 248 | 20230629 | 152700 | 21632654300 | 31000 | 31000 | 31000 | 31000 | 0 |
| 249 | 20230629 | 152600 | 21632654300 | 31000 | 31000 | 31000 | 31000 | 0 |
| 250 | 20230629 | 152500 | 21632654300 | 31000 | 31000 | 31000 | 31000 | 0 |
| 251 | 20230629 | 152400 | 21632654300 | 31000 | 31000 | 31000 | 31000 | 0 |
| 252 | 20230629 | 152300 | 21632654300 | 31000 | 31000 | 31000 | 31000 | 0 |
| 253 | 20230629 | 152200 | 21632654300 | 31000 | 31000 | 31000 | 31000 | 0 |
| 254 | 20230629 | 152100 | 21632654300 | 31000 | 31000 | 31000 | 31000 | 0 |
| 255 | 20230629 | 152000 | 21632654300 | 31000 | 31000 | 31000 | 31000 | 0 |
| 256 | 20230629 | 151900 | 21632654300 | 31000 | 31000 | 31000 | 30850 | 2231 |
| 257 | 20230629 | 151800 | 21563563450 | 31000 | 30900 | 31000 | 30900 | 2353 |
| 258 | 20230629 | 151700 | 21490730400 | 30900 | 30950 | 31000 | 30900 | 765 |
| 259 | 20230629 | 151600 | 21467075050 | 30950 | 30900 | 30950 | 30850 | 2476 |
| 260 | 20230629 | 151500 | 21390555250 | 30900 | 30900 | 30900 | 30850 | 325 |
| 261 | 20230629 | 151400 | 21380517750 | 30900 | 30850 | 30900 | 30850 | 1257 |
| 262 | 20230629 | 151300 | 21341700100 | 30850 | 30800 | 30900 | 30800 | 1183 |
| 263 | 20230629 | 151200 | 21305203650 | 30750 | 30800 | 30850 | 30750 | 1222 |
| 264 | 20230629 | 151100 | 21267600950 | 30800 | 30850 | 30850 | 30800 | 1453 |
| 265 | 20230629 | 151000 | 21222845600 | 30850 | 30800 | 30850 | 30750 | 1576 |
| 266 | 20230629 | 150900 | 21174303650 | 30850 | 30800 | 30850 | 30750 | 684 |
| 267 | 20230629 | 150800 | 21153243300 | 30850 | 30800 | 30850 | 30750 | 214 |
| 268 | 20230629 | 150700 | 21146655700 | 30850 | 30850 | 30850 | 30750 | 3646 |
| 269 | 20230629 | 150600 | 21034473300 | 30850 | 30800 | 30850 | 30800 | 551 |
| 270 | 20230629 | 150500 | 21017498900 | 30800 | 30900 | 30900 | 30750 | 2349 |
| 271 | 20230629 | 150400 | 20945145400 | 30850 | 30950 | 30950 | 30850 | 1373 |
| 272 | 20230629 | 150300 | 20902734200 | 30900 | 30950 | 31000 | 30900 | 2521 |
| 273 | 20230629 | 150200 | 20824711000 | 31000 | 31000 | 31050 | 30950 | 4548 |
| 274 | 20230629 | 150100 | 20683775250 | 31000 | 31050 | 31100 | 31000 | 10562 |
| 275 | 20230629 | 150000 | 20355826850 | 31100 | 31100 | 31100 | 31050 | 865 |
| 276 | 20230629 | 145900 | 20328954600 | 31100 | 31100 | 31100 | 31050 | 928 |
| 277 | 20230629 | 145800 | 20300135500 | 31100 | 31100 | 31100 | 31050 | 313 |
| 278 | 20230629 | 145700 | 20290413700 | 31100 | 31100 | 31100 | 31050 | 219 |
| 279 | 20230629 | 145600 | 20283612300 | 31050 | 31050 | 31100 | 31050 | 1186 |
| 280 | 20230629 | 145500 | 20246732600 | 31100 | 31100 | 31100 | 31050 | 265 |
| 281 | 20230629 | 145400 | 20238502850 | 31100 | 31100 | 31100 | 31050 | 233 |
| 282 | 20230629 | 145300 | 20231263750 | 31050 | 31100 | 31100 | 31050 | 214 |
| 283 | 20230629 | 145200 | 20224613400 | 31050 | 31150 | 31150 | 31050 | 3390 |
| 284 | 20230629 | 145100 | 20119189450 | 31150 | 31050 | 31150 | 31050 | 562 |
| 285 | 20230629 | 145000 | 20101715500 | 31050 | 31050 | 31100 | 31050 | 320 |
| 286 | 20230629 | 144900 | 20091766850 | 31100 | 31100 | 31100 | 31050 | 3256 |
| 287 | 20230629 | 144800 | 19990521200 | 31100 | 31100 | 31100 | 31050 | 444 |
| 288 | 20230629 | 144700 | 19976722550 | 31100 | 31100 | 31100 | 31050 | 458 |
| 289 | 20230629 | 144600 | 19962482100 | 31100 | 31100 | 31100 | 31050 | 481 |
| 290 | 20230629 | 144500 | 19947532800 | 31100 | 31100 | 31100 | 31050 | 277 |
| 291 | 20230629 | 144400 | 19938923400 | 31100 | 31050 | 31100 | 31050 | 448 |
| 292 | 20230629 | 144300 | 19925012150 | 31100 | 31100 | 31100 | 31050 | 794 |
| 293 | 20230629 | 144200 | 19900330400 | 31100 | 31100 | 31100 | 31050 | 704 |
| 294 | 20230629 | 144100 | 19878458750 | 31050 | 31100 | 31100 | 31050 | 732 |
| 295 | 20230629 | 144000 | 19855698650 | 31100 | 31100 | 31100 | 31050 | 279 |
| 296 | 20230629 | 143900 | 19847029400 | 31100 | 31050 | 31100 | 31050 | 409 |
| 297 | 20230629 | 143800 | 19834314050 | 31100 | 31050 | 31100 | 31000 | 578 |
| 298 | 20230629 | 143700 | 19816365000 | 31050 | 31050 | 31050 | 31000 | 1095 |
| 299 | 20230629 | 143600 | 19782417650 | 31050 | 31000 | 31050 | 31000 | 220 |
| 300 | 20230629 | 143500 | 19775590050 | 31050 | 31000 | 31100 | 31000 | 31 |
| 301 | 20230629 | 143400 | 19774627300 | 31050 | 31050 | 31050 | 31000 | 254 |
| 302 | 20230629 | 143300 | 19766742500 | 31050 | 31050 | 31100 | 31000 | 568 |
| 303 | 20230629 | 143200 | 19749117850 | 31050 | 31150 | 31150 | 31050 | 4358 |
| 304 | 20230629 | 143100 | 19613680650 | 31150 | 31200 | 31250 | 31150 | 6448 |
| 305 | 20230629 | 143000 | 19412655650 | 31200 | 31250 | 31250 | 31200 | 146 |
| 306 | 20230629 | 142900 | 19408098100 | 31250 | 31200 | 31250 | 31200 | 816 |
| 307 | 20230629 | 142800 | 19382623000 | 31200 | 31150 | 31200 | 31150 | 3172 |
| 308 | 20230629 | 142700 | 19283664900 | 31150 | 31200 | 31200 | 31150 | 1796 |
| 309 | 20230629 | 142600 | 19227665100 | 31150 | 31150 | 31200 | 31100 | 1430 |
| 310 | 20230629 | 142500 | 19183125400 | 31150 | 31150 | 31150 | 31100 | 489 |
| 311 | 20230629 | 142400 | 19167898350 | 31150 | 31100 | 31150 | 31100 | 359 |
| 312 | 20230629 | 142300 | 19156717950 | 31150 | 31150 | 31150 | 31100 | 1992 |
| 313 | 20230629 | 142200 | 19094668850 | 31100 | 31150 | 31150 | 31100 | 533 |
| 314 | 20230629 | 142100 | 19078069300 | 31150 | 31150 | 31150 | 31100 | 289 |
| 315 | 20230629 | 142000 | 19069069450 | 31100 | 31100 | 31150 | 31050 | 1451 |
| 316 | 20230629 | 141900 | 19023936750 | 31050 | 31050 | 31100 | 31050 | 975 |
| 317 | 20230629 | 141800 | 18993648750 | 31050 | 31100 | 31100 | 31050 | 1044 |
| 318 | 20230629 | 141700 | 18961198450 | 31100 | 31050 | 31100 | 31050 | 693 |
| 319 | 20230629 | 141600 | 18939650400 | 31100 | 31100 | 31100 | 31050 | 836 |
| 320 | 20230629 | 141500 | 18913653000 | 31050 | 31100 | 31150 | 31050 | 1459 |
| 321 | 20230629 | 141400 | 18868286050 | 31150 | 31100 | 31150 | 31100 | 1109 |
| 322 | 20230629 | 141300 | 18833778700 | 31150 | 31150 | 31200 | 31100 | 1262 |
| 323 | 20230629 | 141200 | 18794454200 | 31200 | 31150 | 31200 | 31100 | 1001 |
| 324 | 20230629 | 141100 | 18763275900 | 31150 | 31150 | 31150 | 31100 | 797 |
| 325 | 20230629 | 141000 | 18738453150 | 31150 | 31150 | 31150 | 31100 | 780 |
| 326 | 20230629 | 140900 | 18714165050 | 31100 | 31100 | 31150 | 31050 | 2940 |
| 327 | 20230629 | 140800 | 18622630400 | 31100 | 31100 | 31100 | 31050 | 1554 |
| 328 | 20230629 | 140700 | 18574342750 | 31100 | 31100 | 31100 | 31050 | 440 |
| 329 | 20230629 | 140600 | 18560661900 | 31050 | 31050 | 31100 | 31050 | 572 |
| 330 | 20230629 | 140500 | 18542884250 | 31100 | 31100 | 31100 | 31050 | 376 |
| 331 | 20230629 | 140400 | 18531193100 | 31100 | 31050 | 31100 | 31050 | 564 |
| 332 | 20230629 | 140300 | 18513674900 | 31100 | 31050 | 31100 | 31000 | 554 |
| 333 | 20230629 | 140200 | 18496462950 | 31050 | 31100 | 31100 | 31050 | 1963 |
| 334 | 20230629 | 140100 | 18435496450 | 31100 | 31150 | 31150 | 31050 | 1356 |
| 335 | 20230629 | 140000 | 18393310000 | 31150 | 31100 | 31150 | 31100 | 516 |
| 336 | 20230629 | 135900 | 18377258050 | 31100 | 31100 | 31100 | 31050 | 826 |
| 337 | 20230629 | 135800 | 18351569600 | 31100 | 31100 | 31100 | 31050 | 626 |
| 338 | 20230629 | 135700 | 18332101050 | 31100 | 31100 | 31100 | 31050 | 459 |
| 339 | 20230629 | 135600 | 18317841450 | 31100 | 31100 | 31100 | 31100 | 382 |
| 340 | 20230629 | 135500 | 18305961250 | 31100 | 31100 | 31100 | 31050 | 755 |
| 341 | 20230629 | 135400 | 18282480950 | 31100 | 31050 | 31100 | 31050 | 1349 |
| 342 | 20230629 | 135300 | 18240528600 | 31100 | 31100 | 31100 | 31050 | 442 |
| 343 | 20230629 | 135200 | 18226792050 | 31100 | 31050 | 31100 | 31000 | 338 |
| 344 | 20230629 | 135100 | 18216292250 | 31050 | 31050 | 31050 | 31000 | 413 |
| 345 | 20230629 | 135000 | 18203468900 | 31050 | 31050 | 31050 | 31000 | 636 |
| 346 | 20230629 | 134900 | 18183727650 | 31000 | 31100 | 31100 | 31000 | 2437 |
| 347 | 20230629 | 134800 | 18108113850 | 31100 | 31050 | 31100 | 31050 | 247 |
| 348 | 20230629 | 134700 | 18100432300 | 31100 | 31050 | 31100 | 31050 | 770 |
| 349 | 20230629 | 134600 | 18076503950 | 31050 | 31100 | 31100 | 31050 | 436 |
| 350 | 20230629 | 134500 | 18062956750 | 31050 | 31100 | 31100 | 31050 | 495 |
| 351 | 20230629 | 134400 | 18047567450 | 31100 | 31050 | 31100 | 31050 | 346 |
| 352 | 20230629 | 134300 | 18036809650 | 31100 | 31100 | 31100 | 31050 | 940 |
| 353 | 20230629 | 134200 | 18007600750 | 31050 | 31150 | 31150 | 31050 | 1808 |
| 354 | 20230629 | 134100 | 17951396550 | 31150 | 31150 | 31150 | 31100 | 1010 |
| 355 | 20230629 | 134000 | 17919966900 | 31100 | 31150 | 31150 | 31100 | 251 |
| 356 | 20230629 | 133900 | 17912148450 | 31150 | 31150 | 31150 | 31100 | 781 |
| 357 | 20230629 | 133800 | 17887826750 | 31150 | 31150 | 31150 | 31150 | 614 |
| 358 | 20230629 | 133700 | 17868700650 | 31150 | 31100 | 31150 | 31050 | 572 |
| 359 | 20230629 | 133600 | 17850907200 | 31100 | 31100 | 31100 | 31050 | 2195 |
| 360 | 20230629 | 133500 | 17782643300 | 31100 | 31100 | 31100 | 31050 | 168 |
| 361 | 20230629 | 133400 | 17777420100 | 31100 | 31050 | 31100 | 31050 | 1896 |
| 362 | 20230629 | 133300 | 17718482100 | 31100 | 31000 | 31100 | 31000 | 1988 |
| 363 | 20230629 | 133200 | 17656768950 | 31050 | 31000 | 31050 | 31000 | 1374 |
| 364 | 20230629 | 133100 | 17614167950 | 31000 | 31000 | 31000 | 31000 | 315 |
| 365 | 20230629 | 133000 | 17604402950 | 31000 | 31050 | 31050 | 30950 | 1621 |
| 366 | 20230629 | 132900 | 17554151950 | 31000 | 31000 | 31050 | 31000 | 35 |
| 367 | 20230629 | 132800 | 17553066200 | 31050 | 31000 | 31050 | 31000 | 510 |
| 368 | 20230629 | 132700 | 17537250400 | 31000 | 31000 | 31000 | 30950 | 578 |
| 369 | 20230629 | 132600 | 17519332600 | 31000 | 31000 | 31050 | 30950 | 2192 |
| 370 | 20230629 | 132500 | 17451378900 | 30950 | 30950 | 30950 | 30900 | 1042 |
| 371 | 20230629 | 132400 | 17419137050 | 30950 | 30900 | 30950 | 30900 | 1343 |
| 372 | 20230629 | 132300 | 17377571350 | 30950 | 30950 | 30950 | 30900 | 179 |
| 373 | 20230629 | 132200 | 17372031450 | 30950 | 30900 | 30950 | 30900 | 2654 |
| 374 | 20230629 | 132100 | 17289891300 | 30950 | 30900 | 30950 | 30900 | 124 |
| 375 | 20230629 | 132000 | 17286054100 | 30900 | 30950 | 30950 | 30900 | 111 |
| 376 | 20230629 | 131900 | 17282619650 | 30950 | 30900 | 30950 | 30900 | 68 |
| 377 | 20230629 | 131800 | 17280515250 | 30950 | 31000 | 31000 | 30900 | 1908 |
| 378 | 20230629 | 131700 | 17221462900 | 31000 | 31000 | 31000 | 30950 | 104 |
| 379 | 20230629 | 131600 | 17218238950 | 31000 | 30950 | 31000 | 30950 | 114 |
| 380 | 20230629 | 131500 | 17214707450 | 31000 | 30950 | 31000 | 30950 | 192 |
| 381 | 20230629 | 131400 | 17208760450 | 30950 | 31000 | 31000 | 30950 | 271 |
| 382 | 20230629 | 131300 | 17200364450 | 31000 | 31000 | 31000 | 30950 | 161 |
| 383 | 20230629 | 131200 | 17195378450 | 30950 | 31000 | 31000 | 30950 | 598 |
| 384 | 20230629 | 131100 | 17176843000 | 31000 | 31000 | 31000 | 30950 | 75 |
| 385 | 20230629 | 131000 | 17174518250 | 31000 | 30950 | 31000 | 30950 | 252 |
| 386 | 20230629 | 130900 | 17166715250 | 30950 | 30950 | 30950 | 30900 | 167 |
| 387 | 20230629 | 130800 | 17161546950 | 30950 | 30950 | 30950 | 30900 | 925 |
| 388 | 20230629 | 130700 | 17132918850 | 30950 | 30950 | 30950 | 30900 | 193 |
| 389 | 20230629 | 130600 | 17126945550 | 30950 | 31000 | 31000 | 30950 | 1701 |
| 390 | 20230629 | 130500 | 17074296050 | 31000 | 30950 | 31000 | 30950 | 410 |
| 391 | 20230629 | 130400 | 17061597750 | 30950 | 30950 | 30950 | 30900 | 674 |
| 392 | 20230629 | 130300 | 17040739000 | 30900 | 30950 | 30950 | 30900 | 423 |
| 393 | 20230629 | 130200 | 17027652200 | 30950 | 30950 | 30950 | 30900 | 655 |
| 394 | 20230629 | 130100 | 17007381750 | 30950 | 30950 | 30950 | 30900 | 266 |
| 395 | 20230629 | 130000 | 16999149950 | 30950 | 30950 | 30950 | 30900 | 176 |
| 396 | 20230629 | 125900 | 16993703350 | 30950 | 30900 | 30950 | 30900 | 468 |
| 397 | 20230629 | 125800 | 16979241900 | 30900 | 30900 | 30900 | 30850 | 586 |
| 398 | 20230629 | 125700 | 16961134800 | 30900 | 30850 | 30900 | 30850 | 208 |
| 399 | 20230629 | 125600 | 16954708200 | 30900 | 30900 | 30950 | 30900 | 859 |
| 400 | 20230629 | 125500 | 16928164850 | 30900 | 30900 | 30900 | 30850 | 2535 |
| 401 | 20230629 | 125400 | 16849835450 | 30900 | 30850 | 30900 | 30850 | 592 |
| 402 | 20230629 | 125300 | 16831560400 | 30800 | 30800 | 30850 | 30800 | 268 |
| 403 | 20230629 | 125200 | 16823301150 | 30800 | 30800 | 30800 | 30750 | 295 |
| 404 | 20230629 | 125100 | 16814219650 | 30800 | 30800 | 30800 | 30750 | 625 |
| 405 | 20230629 | 125000 | 16794995300 | 30800 | 30800 | 30800 | 30800 | 773 |
| 406 | 20230629 | 124900 | 16771186900 | 30800 | 30800 | 30800 | 30800 | 622 |
| 407 | 20230629 | 124800 | 16752029300 | 30800 | 30750 | 30800 | 30750 | 86 |
| 408 | 20230629 | 124700 | 16749381750 | 30800 | 30800 | 30800 | 30800 | 575 |
| 409 | 20230629 | 124600 | 16731671750 | 30800 | 30800 | 30800 | 30750 | 356 |
| 410 | 20230629 | 124500 | 16720718600 | 30800 | 30750 | 30800 | 30750 | 148 |
| 411 | 20230629 | 124400 | 16716166550 | 30800 | 30750 | 30800 | 30750 | 213 |
| 412 | 20230629 | 124300 | 16709615700 | 30800 | 30800 | 30800 | 30750 | 615 |
| 413 | 20230629 | 124200 | 16690701000 | 30750 | 30750 | 30800 | 30750 | 885 |
| 414 | 20230629 | 124100 | 16663485100 | 30800 | 30750 | 30800 | 30750 | 514 |
| 415 | 20230629 | 124000 | 16647679300 | 30750 | 30750 | 30750 | 30700 | 464 |
| 416 | 20230629 | 123900 | 16633412100 | 30750 | 30800 | 30800 | 30700 | 1516 |
| 417 | 20230629 | 123800 | 16586790400 | 30800 | 30800 | 30800 | 30800 | 168 |
| 418 | 20230629 | 123700 | 16581616000 | 30800 | 30800 | 30800 | 30800 | 74 |
| 419 | 20230629 | 123600 | 16579336800 | 30800 | 30800 | 30800 | 30750 | 177 |
| 420 | 20230629 | 123500 | 16573888900 | 30750 | 30800 | 30800 | 30750 | 676 |
| 421 | 20230629 | 123400 | 16553069550 | 30800 | 30800 | 30800 | 30750 | 132 |
| 422 | 20230629 | 123300 | 16549004950 | 30800 | 30850 | 30850 | 30800 | 2091 |
| 423 | 20230629 | 123200 | 16484596850 | 30850 | 30850 | 30850 | 30800 | 773 |
| 424 | 20230629 | 123100 | 16460750650 | 30850 | 30850 | 30850 | 30850 | 51 |
| 425 | 20230629 | 123000 | 16459177300 | 30850 | 30850 | 30850 | 30800 | 774 |
| 426 | 20230629 | 122900 | 16435306850 | 30850 | 30850 | 30850 | 30850 | 30 |
| 427 | 20230629 | 122800 | 16434381350 | 30850 | 30850 | 30850 | 30800 | 131 |
| 428 | 20230629 | 122700 | 16430343050 | 30850 | 30850 | 30850 | 30850 | 101 |
| 429 | 20230629 | 122600 | 16427227200 | 30850 | 30850 | 30850 | 30800 | 51 |
| 430 | 20230629 | 122500 | 16425654350 | 30800 | 30800 | 30850 | 30800 | 37 |
| 431 | 20230629 | 122400 | 16424513000 | 30850 | 30800 | 30850 | 30800 | 101 |
| 432 | 20230629 | 122300 | 16421398300 | 30850 | 30850 | 30850 | 30850 | 43 |
| 433 | 20230629 | 122200 | 16420071750 | 30850 | 30850 | 30850 | 30850 | 52 |
| 434 | 20230629 | 122100 | 16418467550 | 30850 | 30850 | 30850 | 30800 | 191 |
| 435 | 20230629 | 122000 | 16412579750 | 30850 | 30850 | 30850 | 30800 | 523 |
| 436 | 20230629 | 121900 | 16396446050 | 30850 | 30850 | 30850 | 30800 | 504 |
| 437 | 20230629 | 121800 | 16380901150 | 30850 | 30850 | 30850 | 30850 | 49 |
| 438 | 20230629 | 121700 | 16379389500 | 30850 | 30850 | 30850 | 30800 | 323 |
| 439 | 20230629 | 121600 | 16369432450 | 30850 | 30850 | 30850 | 30800 | 595 |
| 440 | 20230629 | 121500 | 16351102900 | 30850 | 30900 | 30900 | 30800 | 1338 |
| 441 | 20230629 | 121400 | 16309834650 | 30900 | 30900 | 30900 | 30900 | 90 |
| 442 | 20230629 | 121300 | 16307053650 | 30900 | 30900 | 30900 | 30850 | 181 |
| 443 | 20230629 | 121200 | 16301461500 | 30900 | 30900 | 30900 | 30850 | 144 |
| 444 | 20230629 | 121100 | 16297013050 | 30900 | 30900 | 30900 | 30900 | 21 |
| 445 | 20230629 | 121000 | 16296364150 | 30900 | 30850 | 30900 | 30800 | 1405 |
| 446 | 20230629 | 120900 | 16253014400 | 30850 | 30800 | 30850 | 30800 | 1416 |
| 447 | 20230629 | 120800 | 16209375750 | 30800 | 30800 | 30800 | 30750 | 769 |
| 448 | 20230629 | 120700 | 16185691300 | 30850 | 30850 | 30850 | 30750 | 61 |
| 449 | 20230629 | 120600 | 16183810550 | 30850 | 30750 | 30850 | 30750 | 74 |
| 450 | 20230629 | 120500 | 16181533600 | 30750 | 30700 | 30750 | 30700 | 149 |
| 451 | 20230629 | 120400 | 16176955200 | 30750 | 30750 | 30800 | 30700 | 38 |
| 452 | 20230629 | 120300 | 16175787350 | 30750 | 30800 | 30800 | 30750 | 66 |
| 453 | 20230629 | 120200 | 16173757250 | 30750 | 30800 | 30800 | 30750 | 99 |
| 454 | 20230629 | 120100 | 16170708150 | 30750 | 30700 | 30750 | 30700 | 379 |
| 455 | 20230629 | 120000 | 16159064150 | 30750 | 30800 | 30800 | 30700 | 719 |
| 456 | 20230629 | 115900 | 16136955750 | 30800 | 30850 | 30850 | 30750 | 800 |
| 457 | 20230629 | 115800 | 16112317150 | 30800 | 30850 | 30850 | 30800 | 57 |
| 458 | 20230629 | 115700 | 16110558750 | 30850 | 30800 | 30850 | 30750 | 645 |
| 459 | 20230629 | 115600 | 16090694050 | 30750 | 30850 | 30850 | 30700 | 2029 |
| 460 | 20230629 | 115500 | 16028266200 | 30800 | 30850 | 30850 | 30800 | 187 |
| 461 | 20230629 | 115400 | 16022497300 | 30850 | 30850 | 30850 | 30850 | 186 |
| 462 | 20230629 | 115300 | 16016759200 | 30850 | 30950 | 30950 | 30850 | 2520 |
| 463 | 20230629 | 115200 | 15938948950 | 30950 | 30950 | 30950 | 30900 | 285 |
| 464 | 20230629 | 115100 | 15930134100 | 30950 | 30950 | 30950 | 30900 | 205 |
| 465 | 20230629 | 115000 | 15923789400 | 30950 | 30950 | 30950 | 30900 | 272 |
| 466 | 20230629 | 114900 | 15915371050 | 30950 | 30900 | 30950 | 30900 | 172 |
| 467 | 20230629 | 114800 | 15910054200 | 30900 | 30950 | 30950 | 30900 | 269 |
| 468 | 20230629 | 114700 | 15901737000 | 30950 | 30950 | 30950 | 30950 | 336 |
| 469 | 20230629 | 114600 | 15891337800 | 30950 | 30900 | 30950 | 30900 | 526 |
| 470 | 20230629 | 114500 | 15875084200 | 30900 | 30900 | 30900 | 30850 | 567 |
| 471 | 20230629 | 114400 | 15857579550 | 30900 | 30850 | 30900 | 30850 | 807 |
| 472 | 20230629 | 114300 | 15832670750 | 30850 | 30850 | 30850 | 30800 | 198 |
| 473 | 20230629 | 114200 | 15826562550 | 30850 | 30800 | 30850 | 30800 | 732 |
| 474 | 20230629 | 114100 | 15803985950 | 30850 | 30850 | 30850 | 30800 | 74 |
| 475 | 20230629 | 114000 | 15801703300 | 30800 | 30800 | 30800 | 30750 | 458 |
| 476 | 20230629 | 113900 | 15787597500 | 30800 | 30800 | 30800 | 30750 | 138 |
| 477 | 20230629 | 113800 | 15783348800 | 30800 | 30800 | 30800 | 30800 | 178 |
| 478 | 20230629 | 113700 | 15777866400 | 30750 | 30800 | 30800 | 30750 | 640 |
| 479 | 20230629 | 113600 | 15758182950 | 30800 | 30800 | 30800 | 30750 | 262 |
| 480 | 20230629 | 113500 | 15750115800 | 30800 | 30700 | 30800 | 30700 | 246 |
| 481 | 20230629 | 113400 | 15742550200 | 30750 | 30800 | 30800 | 30700 | 152 |
| 482 | 20230629 | 113300 | 15737877450 | 30800 | 30800 | 30800 | 30800 | 24 |
| 483 | 20230629 | 113200 | 15737138250 | 30800 | 30700 | 30800 | 30700 | 177 |
| 484 | 20230629 | 113100 | 15731698350 | 30750 | 30750 | 30800 | 30700 | 4523 |
| 485 | 20230629 | 113000 | 15592714000 | 30750 | 30850 | 30850 | 30750 | 1190 |
| 486 | 20230629 | 112900 | 15556070900 | 30850 | 30850 | 30850 | 30800 | 187 |
| 487 | 20230629 | 112800 | 15550302700 | 30850 | 30850 | 30850 | 30800 | 331 |
| 488 | 20230629 | 112700 | 15540105850 | 30800 | 30850 | 30850 | 30800 | 945 |
| 489 | 20230629 | 112600 | 15510995100 | 30850 | 30850 | 30850 | 30800 | 140 |
| 490 | 20230629 | 112500 | 15506676400 | 30850 | 30850 | 30850 | 30800 | 73 |
| 491 | 20230629 | 112400 | 15504427300 | 30850 | 30800 | 30850 | 30800 | 331 |
| 492 | 20230629 | 112300 | 15494231550 | 30850 | 30800 | 30850 | 30800 | 744 |
| 493 | 20230629 | 112200 | 15471295050 | 30850 | 30800 | 30850 | 30800 | 1297 |
| 494 | 20230629 | 112100 | 15431341700 | 30850 | 30850 | 30900 | 30800 | 998 |
| 495 | 20230629 | 112000 | 15400563450 | 30900 | 30900 | 30900 | 30850 | 396 |
| 496 | 20230629 | 111900 | 15388339100 | 30850 | 30900 | 30900 | 30800 | 810 |
| 497 | 20230629 | 111800 | 15363351650 | 30900 | 30800 | 30900 | 30800 | 1304 |
| 498 | 20230629 | 111700 | 15323123150 | 30850 | 30850 | 30900 | 30750 | 1673 |
| 499 | 20230629 | 111600 | 15271596700 | 30850 | 30800 | 30900 | 30750 | 236 |
| 500 | 20230629 | 111500 | 15264320000 | 30800 | 30850 | 30850 | 30750 | 998 |
| 501 | 20230629 | 111400 | 15233579850 | 30850 | 30850 | 30850 | 30800 | 286 |
| 502 | 20230629 | 111300 | 15224757450 | 30750 | 30700 | 30800 | 30700 | 6245 |
| 503 | 20230629 | 111200 | 15032657800 | 30750 | 30750 | 30800 | 30700 | 314 |
| 504 | 20230629 | 111100 | 15023006150 | 30750 | 30850 | 30900 | 30700 | 4677 |
| 505 | 20230629 | 111000 | 14879123000 | 30850 | 30800 | 30850 | 30750 | 868 |
| 506 | 20230629 | 110900 | 14852381800 | 30800 | 30850 | 30900 | 30750 | 3143 |
| 507 | 20230629 | 110800 | 14755503150 | 30900 | 30900 | 30950 | 30850 | 565 |
| 508 | 20230629 | 110700 | 14738049400 | 30900 | 31000 | 31000 | 30900 | 2113 |
| 509 | 20230629 | 110600 | 14672659850 | 31000 | 31050 | 31050 | 31000 | 779 |
| 510 | 20230629 | 110500 | 14648507750 | 31050 | 31000 | 31050 | 31000 | 367 |
| 511 | 20230629 | 110400 | 14637126550 | 31050 | 31050 | 31050 | 31000 | 882 |
| 512 | 20230629 | 110300 | 14609779750 | 31050 | 31200 | 31200 | 31050 | 2352 |
| 513 | 20230629 | 110200 | 14536666850 | 31150 | 31200 | 31250 | 31150 | 3959 |
| 514 | 20230629 | 110100 | 14413141900 | 31250 | 31250 | 31300 | 31200 | 1763 |
| 515 | 20230629 | 110000 | 14358045000 | 31300 | 31300 | 31300 | 31250 | 103 |
| 516 | 20230629 | 105900 | 14354823150 | 31250 | 31300 | 31300 | 31250 | 2907 |
| 517 | 20230629 | 105800 | 14263856600 | 31300 | 31300 | 31300 | 31250 | 1009 |
| 518 | 20230629 | 105700 | 14232303450 | 31300 | 31250 | 31300 | 31250 | 465 |
| 519 | 20230629 | 105600 | 14217761950 | 31250 | 31300 | 31350 | 31250 | 1881 |
| 520 | 20230629 | 105500 | 14158928150 | 31350 | 31300 | 31350 | 31250 | 2607 |
| 521 | 20230629 | 105400 | 14077329650 | 31250 | 31250 | 31300 | 31250 | 372 |
| 522 | 20230629 | 105300 | 14065697400 | 31300 | 31250 | 31300 | 31250 | 1898 |
| 523 | 20230629 | 105200 | 14006379550 | 31300 | 31300 | 31300 | 31250 | 634 |
| 524 | 20230629 | 105100 | 13986561050 | 31250 | 31250 | 31300 | 31250 | 1842 |
| 525 | 20230629 | 105000 | 13928990450 | 31200 | 31250 | 31250 | 31200 | 227 |
| 526 | 20230629 | 104900 | 13921897250 | 31200 | 31250 | 31300 | 31200 | 1039 |
| 527 | 20230629 | 104800 | 13889410800 | 31250 | 31250 | 31300 | 31200 | 2729 |
| 528 | 20230629 | 104700 | 13804207150 | 31250 | 31250 | 31250 | 31200 | 1084 |
| 529 | 20230629 | 104600 | 13770341300 | 31200 | 31250 | 31250 | 31200 | 358 |
| 530 | 20230629 | 104500 | 13759158950 | 31250 | 31150 | 31250 | 31150 | 2804 |
| 531 | 20230629 | 104400 | 13671683650 | 31150 | 31200 | 31200 | 31150 | 380 |
| 532 | 20230629 | 104300 | 13659830450 | 31200 | 31100 | 31200 | 31100 | 2323 |
| 533 | 20230629 | 104200 | 13587500850 | 31150 | 31150 | 31150 | 31100 | 585 |
| 534 | 20230629 | 104100 | 13569287450 | 31150 | 31150 | 31150 | 31100 | 601 |
| 535 | 20230629 | 104000 | 13550588850 | 31150 | 31150 | 31200 | 31100 | 543 |
| 536 | 20230629 | 103900 | 13533690300 | 31200 | 31150 | 31200 | 31100 | 1586 |
| 537 | 20230629 | 103800 | 13484283150 | 31100 | 31100 | 31150 | 31100 | 145 |
| 538 | 20230629 | 103700 | 13479769250 | 31150 | 31150 | 31150 | 31100 | 827 |
| 539 | 20230629 | 103600 | 13454043900 | 31100 | 31150 | 31200 | 31050 | 3056 |
| 540 | 20230629 | 103500 | 13358903450 | 31150 | 31150 | 31200 | 31100 | 3167 |
| 541 | 20230629 | 103400 | 13260128400 | 31100 | 31050 | 31200 | 31050 | 3346 |
| 542 | 20230629 | 103300 | 13156088550 | 31050 | 31000 | 31050 | 31000 | 430 |
| 543 | 20230629 | 103200 | 13142746550 | 31000 | 31000 | 31050 | 31000 | 451 |
| 544 | 20230629 | 103100 | 13128744550 | 31050 | 31050 | 31050 | 31000 | 412 |
| 545 | 20230629 | 103000 | 13115960200 | 31050 | 31050 | 31100 | 31000 | 834 |
| 546 | 20230629 | 102900 | 13090064350 | 31050 | 31000 | 31100 | 31000 | 2415 |
| 547 | 20230629 | 102800 | 13015127950 | 31000 | 30950 | 31000 | 30950 | 520 |
| 548 | 20230629 | 102700 | 12999017300 | 30950 | 31000 | 31000 | 30950 | 556 |
| 549 | 20230629 | 102600 | 12981797600 | 30950 | 31000 | 31000 | 30950 | 781 |
| 550 | 20230629 | 102500 | 12957592050 | 30950 | 31000 | 31000 | 30950 | 245 |
| 551 | 20230629 | 102400 | 12950005550 | 31050 | 31000 | 31050 | 30900 | 4122 |
| 552 | 20230629 | 102300 | 12822185350 | 31050 | 31100 | 31100 | 31000 | 326 |
| 553 | 20230629 | 102200 | 12812064700 | 31100 | 31100 | 31100 | 30950 | 1632 |
| 554 | 20230629 | 102100 | 12761450850 | 31100 | 31050 | 31100 | 31000 | 2318 |
| 555 | 20230629 | 102000 | 12689503250 | 31050 | 31150 | 31150 | 31050 | 1666 |
| 556 | 20230629 | 101900 | 12637672050 | 31150 | 31150 | 31200 | 31100 | 3808 |
| 557 | 20230629 | 101800 | 12518991400 | 31150 | 31150 | 31200 | 31100 | 3580 |
| 558 | 20230629 | 101700 | 12407479800 | 31150 | 31000 | 31150 | 30950 | 5587 |
| 559 | 20230629 | 101600 | 12233972400 | 31000 | 30950 | 31000 | 30900 | 2065 |
| 560 | 20230629 | 101500 | 12170010050 | 30950 | 30950 | 30950 | 30900 | 3253 |
| 561 | 20230629 | 101400 | 12069354200 | 30950 | 30850 | 30950 | 30850 | 2406 |
| 562 | 20230629 | 101300 | 11995047300 | 30850 | 30850 | 30850 | 30800 | 691 |
| 563 | 20230629 | 101200 | 11973733450 | 30800 | 30800 | 30800 | 30700 | 1581 |
| 564 | 20230629 | 101100 | 11925095250 | 30750 | 30750 | 30800 | 30750 | 626 |
| 565 | 20230629 | 101000 | 11905839250 | 30800 | 30800 | 30800 | 30750 | 258 |
| 566 | 20230629 | 100900 | 11897896850 | 30800 | 30800 | 30800 | 30750 | 651 |
| 567 | 20230629 | 100800 | 11877847600 | 30800 | 30750 | 30800 | 30700 | 1582 |
| 568 | 20230629 | 100700 | 11829147800 | 30700 | 30750 | 30750 | 30700 | 256 |
| 569 | 20230629 | 100600 | 11821281500 | 30750 | 30800 | 30800 | 30700 | 1487 |
| 570 | 20230629 | 100500 | 11775536500 | 30750 | 30700 | 30800 | 30700 | 1563 |
| 571 | 20230629 | 100400 | 11727463000 | 30700 | 30700 | 30750 | 30700 | 1383 |
| 572 | 20230629 | 100300 | 11685001650 | 30750 | 30800 | 30800 | 30750 | 878 |
| 573 | 20230629 | 100200 | 11657999400 | 30800 | 30700 | 30800 | 30700 | 1040 |
| 574 | 20230629 | 100100 | 11626042200 | 30700 | 30700 | 30750 | 30650 | 2944 |
| 575 | 20230629 | 100000 | 11535663900 | 30700 | 30550 | 30700 | 30550 | 2178 |
| 576 | 20230629 | 095900 | 11468973400 | 30600 | 30550 | 30600 | 30550 | 272 |
| 577 | 20230629 | 095800 | 11460652350 | 30550 | 30550 | 30600 | 30550 | 1141 |
| 578 | 20230629 | 095700 | 11425772950 | 30550 | 30550 | 30600 | 30550 | 1007 |
| 579 | 20230629 | 095600 | 11394996100 | 30550 | 30550 | 30550 | 30550 | 576 |
| 580 | 20230629 | 095500 | 11377399300 | 30500 | 30500 | 30550 | 30500 | 337 |
| 581 | 20230629 | 095400 | 11367117650 | 30500 | 30550 | 30550 | 30450 | 805 |
| 582 | 20230629 | 095300 | 11342564350 | 30550 | 30350 | 30550 | 30350 | 4359 |
| 583 | 20230629 | 095200 | 11209696200 | 30350 | 30400 | 30400 | 30350 | 4885 |
| 584 | 20230629 | 095100 | 11061366900 | 30450 | 30450 | 30500 | 30400 | 3081 |
| 585 | 20230629 | 095000 | 10967620200 | 30500 | 30400 | 30500 | 30400 | 3133 |
| 586 | 20230629 | 094900 | 10872274550 | 30400 | 30500 | 30500 | 30400 | 3474 |
| 587 | 20230629 | 094800 | 10766500000 | 30450 | 30450 | 30500 | 30450 | 793 |
| 588 | 20230629 | 094700 | 10742325250 | 30500 | 30500 | 30500 | 30450 | 2340 |
| 589 | 20230629 | 094600 | 10670973250 | 30450 | 30500 | 30500 | 30450 | 926 |
| 590 | 20230629 | 094500 | 10642757100 | 30500 | 30500 | 30500 | 30450 | 624 |
| 591 | 20230629 | 094400 | 10623743100 | 30450 | 30500 | 30500 | 30450 | 1062 |
| 592 | 20230629 | 094300 | 10591390150 | 30450 | 30500 | 30500 | 30400 | 1137 |
| 593 | 20230629 | 094200 | 10556760100 | 30450 | 30400 | 30500 | 30350 | 2573 |
| 594 | 20230629 | 094100 | 10478501900 | 30450 | 30550 | 30550 | 30450 | 7194 |
| 595 | 20230629 | 094000 | 10259247050 | 30550 | 30550 | 30550 | 30500 | 726 |
| 596 | 20230629 | 093900 | 10237093750 | 30550 | 30650 | 30650 | 30500 | 3141 |
| 597 | 20230629 | 093800 | 10140993750 | 30650 | 30550 | 30650 | 30550 | 963 |
| 598 | 20230629 | 093700 | 10111511750 | 30600 | 30450 | 30600 | 30450 | 2084 |
| 599 | 20230629 | 093600 | 10047937600 | 30450 | 30500 | 30500 | 30400 | 6098 |
| 600 | 20230629 | 093500 | 9862360150 | 30450 | 30650 | 30650 | 30450 | 7211 |
| 601 | 20230629 | 093400 | 9642035100 | 30600 | 30650 | 30650 | 30600 | 4532 |
| 602 | 20230629 | 093300 | 9503281650 | 30650 | 30850 | 30850 | 30650 | 10996 |
| 603 | 20230629 | 093200 | 9165119050 | 30900 | 30900 | 30950 | 30850 | 1328 |
| 604 | 20230629 | 093100 | 9124123950 | 30900 | 30900 | 30950 | 30850 | 4627 |
| 605 | 20230629 | 093000 | 8981173100 | 30900 | 30950 | 30950 | 30900 | 2322 |
| 606 | 20230629 | 092900 | 8909413550 | 30900 | 31000 | 31050 | 30900 | 8673 |
| 607 | 20230629 | 092800 | 8640755950 | 31000 | 31150 | 31150 | 31000 | 4128 |
| 608 | 20230629 | 092700 | 8512606150 | 31050 | 31200 | 31200 | 31050 | 4327 |
| 609 | 20230629 | 092600 | 8377906950 | 31200 | 31100 | 31200 | 31050 | 5866 |
| 610 | 20230629 | 092500 | 8195291000 | 31200 | 31250 | 31350 | 31100 | 6755 |
| 611 | 20230629 | 092400 | 7984561200 | 31350 | 31450 | 31450 | 31300 | 8396 |
| 612 | 20230629 | 092300 | 7720845000 | 31450 | 31450 | 31450 | 31350 | 4955 |
| 613 | 20230629 | 092200 | 7565194750 | 31400 | 31400 | 31450 | 31350 | 6847 |
| 614 | 20230629 | 092100 | 7350133850 | 31400 | 31350 | 31450 | 31300 | 11039 |
| 615 | 20230629 | 092000 | 7003497400 | 31350 | 31150 | 31350 | 31100 | 13488 |
| 616 | 20230629 | 091900 | 6582119150 | 31150 | 31150 | 31200 | 31050 | 5062 |
| 617 | 20230629 | 091800 | 6424409750 | 31050 | 31150 | 31200 | 31050 | 3907 |
| 618 | 20230629 | 091700 | 6302872400 | 31100 | 31250 | 31300 | 31100 | 7655 |
| 619 | 20230629 | 091600 | 6063718700 | 31250 | 31200 | 31250 | 31150 | 15774 |
| 620 | 20230629 | 091500 | 5571441950 | 31200 | 31050 | 31200 | 31050 | 10715 |
| 621 | 20230629 | 091400 | 5237881850 | 31100 | 31100 | 31100 | 31000 | 2737 |
| 622 | 20230629 | 091300 | 5152871700 | 31100 | 30900 | 31100 | 30900 | 6511 |
| 623 | 20230629 | 091200 | 4950870300 | 30900 | 31050 | 31100 | 30900 | 8838 |
| 624 | 20230629 | 091100 | 4676979500 | 31100 | 31100 | 31150 | 31050 | 5381 |
| 625 | 20230629 | 091000 | 4509646600 | 31100 | 31050 | 31100 | 31000 | 7168 |
| 626 | 20230629 | 090900 | 4287159700 | 31050 | 31100 | 31100 | 31000 | 5673 |
| 627 | 20230629 | 090800 | 4110940950 | 31050 | 30950 | 31100 | 30850 | 6987 |
| 628 | 20230629 | 090700 | 3894325150 | 30850 | 30950 | 31050 | 30800 | 13858 |
| 629 | 20230629 | 090600 | 3465423550 | 30950 | 30900 | 31150 | 30900 | 17939 |
| 630 | 20230629 | 090500 | 2908771600 | 30950 | 31100 | 31150 | 30900 | 10650 |
| 631 | 20230629 | 090400 | 2578327250 | 31100 | 30950 | 31200 | 30900 | 19928 |
| 632 | 20230629 | 090300 | 1959566600 | 30950 | 30850 | 31000 | 30800 | 17048 |
| 633 | 20230629 | 090200 | 1432641300 | 30800 | 30750 | 30850 | 30700 | 20343 |
| 634 | 20230629 | 090100 | 806707800 | 30750 | 30600 | 30850 | 30550 | 11401 |
| 635 | 20230629 | 090000 | 456668450 | 30600 | 30400 | 30600 | 30350 | 14608 |