33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 192200 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 2739 |
| 3 | 20230629 | 192100 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 4 | 20230629 | 192000 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 5 | 20230629 | 191900 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 6 | 20230629 | 191800 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 7 | 20230629 | 191700 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 8 | 20230629 | 191600 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 9 | 20230629 | 191500 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 10 | 20230629 | 191400 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 11 | 20230629 | 191300 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 12 | 20230629 | 191200 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 13 | 20230629 | 191100 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 14 | 20230629 | 191000 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 15 | 20230629 | 190900 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 16 | 20230629 | 190800 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 17 | 20230629 | 190700 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 18 | 20230629 | 190600 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 19 | 20230629 | 190500 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 20 | 20230629 | 190400 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 21 | 20230629 | 190300 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 22 | 20230629 | 190200 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 23 | 20230629 | 190100 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 24 | 20230629 | 190000 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 25 | 20230629 | 185900 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 26 | 20230629 | 185800 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 27 | 20230629 | 185700 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 28 | 20230629 | 185600 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 29 | 20230629 | 185500 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 30 | 20230629 | 185400 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 31 | 20230629 | 185300 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 32 | 20230629 | 185200 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 2739 |
| 33 | 20230629 | 185100 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 34 | 20230629 | 185000 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 35 | 20230629 | 184900 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 36 | 20230629 | 184800 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 37 | 20230629 | 184700 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 38 | 20230629 | 184600 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 39 | 20230629 | 184500 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 40 | 20230629 | 184400 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 41 | 20230629 | 184300 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 42 | 20230629 | 184200 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 43 | 20230629 | 184100 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 44 | 20230629 | 184000 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 45 | 20230629 | 183900 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 46 | 20230629 | 183800 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 47 | 20230629 | 183700 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 48 | 20230629 | 183600 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 49 | 20230629 | 183500 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 50 | 20230629 | 183400 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 51 | 20230629 | 183300 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 52 | 20230629 | 183200 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 53 | 20230629 | 183100 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 54 | 20230629 | 183000 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 55 | 20230629 | 182900 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 56 | 20230629 | 182800 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 57 | 20230629 | 182700 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 58 | 20230629 | 182600 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 59 | 20230629 | 182500 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 60 | 20230629 | 182400 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 61 | 20230629 | 182300 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 62 | 20230629 | 182200 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 2739 |
| 63 | 20230629 | 182100 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 64 | 20230629 | 182000 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 65 | 20230629 | 181900 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 66 | 20230629 | 181800 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 67 | 20230629 | 181700 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 68 | 20230629 | 181600 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 69 | 20230629 | 181500 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 70 | 20230629 | 181400 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 71 | 20230629 | 181300 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 72 | 20230629 | 181200 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 73 | 20230629 | 181100 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 74 | 20230629 | 181000 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 75 | 20230629 | 180900 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 76 | 20230629 | 180800 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 77 | 20230629 | 180700 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 78 | 20230629 | 180600 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 79 | 20230629 | 180500 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 80 | 20230629 | 180400 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 81 | 20230629 | 180300 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 82 | 20230629 | 180200 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 83 | 20230629 | 180100 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 84 | 20230629 | 180000 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 85 | 20230629 | 175900 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 86 | 20230629 | 175800 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 87 | 20230629 | 175700 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 88 | 20230629 | 175600 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 89 | 20230629 | 175500 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 90 | 20230629 | 175400 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 91 | 20230629 | 175300 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 92 | 20230629 | 175200 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 2739 |
| 93 | 20230629 | 175100 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 94 | 20230629 | 175000 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 95 | 20230629 | 174900 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 96 | 20230629 | 174800 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 97 | 20230629 | 174700 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 98 | 20230629 | 174600 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 99 | 20230629 | 174500 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 100 | 20230629 | 174400 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 101 | 20230629 | 174300 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 102 | 20230629 | 174200 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 103 | 20230629 | 174100 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 104 | 20230629 | 174000 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 105 | 20230629 | 173900 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 106 | 20230629 | 173800 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 107 | 20230629 | 173700 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 108 | 20230629 | 173600 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 109 | 20230629 | 173500 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 110 | 20230629 | 173400 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 111 | 20230629 | 173300 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 112 | 20230629 | 173200 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 113 | 20230629 | 173100 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 114 | 20230629 | 173000 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 115 | 20230629 | 172900 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 116 | 20230629 | 172800 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 117 | 20230629 | 172700 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 118 | 20230629 | 172600 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 119 | 20230629 | 172500 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 120 | 20230629 | 172400 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 121 | 20230629 | 172300 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 122 | 20230629 | 172200 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 2739 |
| 123 | 20230629 | 172100 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 124 | 20230629 | 172000 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 125 | 20230629 | 171900 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 126 | 20230629 | 171800 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 127 | 20230629 | 171700 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 128 | 20230629 | 171600 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 129 | 20230629 | 171500 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 130 | 20230629 | 171400 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 131 | 20230629 | 171300 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 132 | 20230629 | 171200 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 133 | 20230629 | 171100 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 134 | 20230629 | 171000 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 135 | 20230629 | 170900 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 136 | 20230629 | 170800 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 137 | 20230629 | 170700 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 138 | 20230629 | 170600 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 139 | 20230629 | 170500 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 140 | 20230629 | 170400 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 141 | 20230629 | 170300 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 142 | 20230629 | 170200 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 143 | 20230629 | 170100 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 144 | 20230629 | 170000 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 145 | 20230629 | 165900 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 146 | 20230629 | 165800 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 147 | 20230629 | 165700 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 148 | 20230629 | 165600 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 149 | 20230629 | 165500 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 150 | 20230629 | 165400 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 151 | 20230629 | 165300 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 152 | 20230629 | 165200 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 2739 |
| 153 | 20230629 | 165100 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 154 | 20230629 | 165000 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 155 | 20230629 | 164900 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 156 | 20230629 | 164800 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 157 | 20230629 | 164700 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 158 | 20230629 | 164600 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 159 | 20230629 | 164500 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 160 | 20230629 | 164400 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 161 | 20230629 | 164300 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 162 | 20230629 | 164200 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 163 | 20230629 | 164100 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 164 | 20230629 | 164000 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 165 | 20230629 | 163900 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 166 | 20230629 | 163800 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 167 | 20230629 | 163700 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 168 | 20230629 | 163600 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 169 | 20230629 | 163500 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 170 | 20230629 | 163400 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 171 | 20230629 | 163300 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 172 | 20230629 | 163200 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 173 | 20230629 | 163100 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 174 | 20230629 | 163000 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 175 | 20230629 | 162900 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 176 | 20230629 | 162800 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 177 | 20230629 | 162700 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 178 | 20230629 | 162600 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 179 | 20230629 | 162500 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 180 | 20230629 | 162400 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 181 | 20230629 | 162300 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 182 | 20230629 | 162200 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 2739 |
| 183 | 20230629 | 162100 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 184 | 20230629 | 162000 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 185 | 20230629 | 161900 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 186 | 20230629 | 161800 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 187 | 20230629 | 161700 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 188 | 20230629 | 161600 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 189 | 20230629 | 161500 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 190 | 20230629 | 161400 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 191 | 20230629 | 161300 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 192 | 20230629 | 161200 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 193 | 20230629 | 161100 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 194 | 20230629 | 161000 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 195 | 20230629 | 160900 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 196 | 20230629 | 160800 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 197 | 20230629 | 160700 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 198 | 20230629 | 160600 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 199 | 20230629 | 160500 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 200 | 20230629 | 160400 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 201 | 20230629 | 160300 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 202 | 20230629 | 160200 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 203 | 20230629 | 160100 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 204 | 20230629 | 160000 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 205 | 20230629 | 155900 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 206 | 20230629 | 155800 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 207 | 20230629 | 155700 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 208 | 20230629 | 155600 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 209 | 20230629 | 155500 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 210 | 20230629 | 155400 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 211 | 20230629 | 155300 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 212 | 20230629 | 155200 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 2739 |
| 213 | 20230629 | 155100 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 214 | 20230629 | 155000 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 215 | 20230629 | 154900 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 216 | 20230629 | 154800 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 217 | 20230629 | 154700 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 218 | 20230629 | 154600 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 219 | 20230629 | 154500 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 220 | 20230629 | 154400 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 221 | 20230629 | 154300 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 222 | 20230629 | 154200 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 223 | 20230629 | 154100 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 224 | 20230629 | 154000 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 225 | 20230629 | 153900 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 226 | 20230629 | 153800 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 227 | 20230629 | 153700 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 228 | 20230629 | 153600 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 229 | 20230629 | 153500 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 230 | 20230629 | 153400 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 231 | 20230629 | 153300 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 232 | 20230629 | 153200 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 233 | 20230629 | 153100 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 234 | 20230629 | 153000 | 6076691800 | 29500 | 29500 | 29500 | 29500 | 2739 |
| 235 | 20230629 | 152900 | 5995891300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 236 | 20230629 | 152800 | 5995891300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 237 | 20230629 | 152700 | 5995891300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 238 | 20230629 | 152600 | 5995891300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 239 | 20230629 | 152500 | 5995891300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 240 | 20230629 | 152400 | 5995891300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 241 | 20230629 | 152300 | 5995891300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 242 | 20230629 | 152200 | 5995891300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 243 | 20230629 | 152100 | 5995891300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 244 | 20230629 | 152000 | 5995891300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 245 | 20230629 | 151900 | 5995891300 | 29450 | 29450 | 29450 | 29400 | 227 |
| 246 | 20230629 | 151800 | 5989212400 | 29400 | 29400 | 29450 | 29400 | 863 |
| 247 | 20230629 | 151700 | 5963831450 | 29400 | 29400 | 29450 | 29400 | 249 |
| 248 | 20230629 | 151600 | 5956509100 | 29400 | 29400 | 29450 | 29400 | 506 |
| 249 | 20230629 | 151500 | 5941632650 | 29450 | 29500 | 29500 | 29400 | 536 |
| 250 | 20230629 | 151400 | 5925847800 | 29450 | 29450 | 29450 | 29450 | 514 |
| 251 | 20230629 | 151300 | 5910710500 | 29450 | 29450 | 29500 | 29450 | 626 |
| 252 | 20230629 | 151200 | 5892256750 | 29500 | 29450 | 29500 | 29400 | 2632 |
| 253 | 20230629 | 151100 | 5814721200 | 29400 | 29350 | 29400 | 29300 | 1056 |
| 254 | 20230629 | 151000 | 5783707050 | 29400 | 29400 | 29400 | 29400 | 237 |
| 255 | 20230629 | 150900 | 5776739250 | 29400 | 29400 | 29450 | 29400 | 333 |
| 256 | 20230629 | 150800 | 5766947650 | 29400 | 29450 | 29450 | 29400 | 540 |
| 257 | 20230629 | 150700 | 5751064850 | 29450 | 29400 | 29450 | 29300 | 842 |
| 258 | 20230629 | 150600 | 5726303850 | 29400 | 29350 | 29400 | 29300 | 521 |
| 259 | 20230629 | 150500 | 5711006950 | 29400 | 29350 | 29400 | 29300 | 512 |
| 260 | 20230629 | 150400 | 5695977450 | 29300 | 29350 | 29400 | 29300 | 522 |
| 261 | 20230629 | 150300 | 5680653850 | 29400 | 29450 | 29450 | 29400 | 476 |
| 262 | 20230629 | 150200 | 5666654300 | 29450 | 29350 | 29450 | 29350 | 817 |
| 263 | 20230629 | 150100 | 5642654400 | 29400 | 29400 | 29400 | 29300 | 608 |
| 264 | 20230629 | 150000 | 5624808650 | 29350 | 29350 | 29400 | 29300 | 5378 |
| 265 | 20230629 | 145900 | 5467110600 | 29400 | 29400 | 29450 | 29350 | 686 |
| 266 | 20230629 | 145800 | 5446937300 | 29400 | 29350 | 29450 | 29350 | 751 |
| 267 | 20230629 | 145700 | 5424843250 | 29400 | 29450 | 29450 | 29350 | 484 |
| 268 | 20230629 | 145600 | 5410616600 | 29450 | 29400 | 29450 | 29350 | 1422 |
| 269 | 20230629 | 145500 | 5368830500 | 29350 | 29350 | 29450 | 29300 | 221 |
| 270 | 20230629 | 145400 | 5362336100 | 29500 | 29400 | 29500 | 29300 | 1195 |
| 271 | 20230629 | 145300 | 5327235150 | 29400 | 29450 | 29500 | 29350 | 2945 |
| 272 | 20230629 | 145200 | 5240644950 | 29400 | 29350 | 29400 | 29350 | 324 |
| 273 | 20230629 | 145100 | 5231124500 | 29300 | 29350 | 29450 | 29200 | 7272 |
| 274 | 20230629 | 145000 | 5018116750 | 29350 | 29450 | 29450 | 29350 | 4102 |
| 275 | 20230629 | 144900 | 4897522950 | 29450 | 29500 | 29500 | 29450 | 92 |
| 276 | 20230629 | 144800 | 4894811800 | 29500 | 29500 | 29500 | 29450 | 100 |
| 277 | 20230629 | 144700 | 4891861900 | 29450 | 29500 | 29500 | 29450 | 258 |
| 278 | 20230629 | 144600 | 4884254700 | 29500 | 29450 | 29500 | 29450 | 105 |
| 279 | 20230629 | 144500 | 4881159900 | 29450 | 29450 | 29450 | 29450 | 161 |
| 280 | 20230629 | 144400 | 4876418450 | 29450 | 29500 | 29500 | 29450 | 147 |
| 281 | 20230629 | 144300 | 4872089250 | 29500 | 29450 | 29500 | 29450 | 97 |
| 282 | 20230629 | 144200 | 4869230700 | 29450 | 29500 | 29500 | 29450 | 264 |
| 283 | 20230629 | 144100 | 4861455200 | 29500 | 29550 | 29550 | 29450 | 215 |
| 284 | 20230629 | 144000 | 4855111050 | 29550 | 29500 | 29550 | 29450 | 180 |
| 285 | 20230629 | 143900 | 4849800200 | 29500 | 29500 | 29500 | 29500 | 102 |
| 286 | 20230629 | 143800 | 4846791200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 287 | 20230629 | 143700 | 4846791200 | 29500 | 29500 | 29500 | 29500 | 121 |
| 288 | 20230629 | 143600 | 4843221700 | 29500 | 29450 | 29500 | 29450 | 549 |
| 289 | 20230629 | 143500 | 4827046700 | 29450 | 29550 | 29550 | 29450 | 3728 |
| 290 | 20230629 | 143400 | 4717096400 | 29550 | 29550 | 29600 | 29550 | 283 |
| 291 | 20230629 | 143300 | 4708733650 | 29600 | 29550 | 29600 | 29550 | 97 |
| 292 | 20230629 | 143200 | 4705867150 | 29550 | 29600 | 29600 | 29550 | 77 |
| 293 | 20230629 | 143100 | 4703591750 | 29600 | 29600 | 29600 | 29550 | 138 |
| 294 | 20230629 | 143000 | 4699508050 | 29600 | 29650 | 29650 | 29550 | 37 |
| 295 | 20230629 | 142900 | 4698413400 | 29650 | 29600 | 29700 | 29600 | 264 |
| 296 | 20230629 | 142800 | 4690588050 | 29600 | 29550 | 29600 | 29550 | 189 |
| 297 | 20230629 | 142700 | 4684993850 | 29550 | 29600 | 29600 | 29550 | 70 |
| 298 | 20230629 | 142600 | 4682922850 | 29550 | 29550 | 29600 | 29500 | 128 |
| 299 | 20230629 | 142500 | 4679141250 | 29550 | 29600 | 29600 | 29550 | 53 |
| 300 | 20230629 | 142400 | 4677573900 | 29600 | 29600 | 29650 | 29600 | 13 |
| 301 | 20230629 | 142300 | 4677188650 | 29550 | 29600 | 29600 | 29500 | 221 |
| 302 | 20230629 | 142200 | 4670667750 | 29600 | 29600 | 29650 | 29500 | 174 |
| 303 | 20230629 | 142100 | 4665520100 | 29600 | 29650 | 29650 | 29600 | 19 |
| 304 | 20230629 | 142000 | 4664957650 | 29500 | 29550 | 29600 | 29500 | 318 |
| 305 | 20230629 | 141900 | 4655556100 | 29550 | 29500 | 29550 | 29500 | 20 |
| 306 | 20230629 | 141800 | 4654965900 | 29600 | 29600 | 29600 | 29550 | 191 |
| 307 | 20230629 | 141700 | 4649320450 | 29550 | 29600 | 29600 | 29500 | 54 |
| 308 | 20230629 | 141600 | 4647724750 | 29600 | 29500 | 29600 | 29450 | 981 |
| 309 | 20230629 | 141500 | 4618811950 | 29500 | 29500 | 29500 | 29500 | 194 |
| 310 | 20230629 | 141400 | 4613088950 | 29500 | 29500 | 29500 | 29450 | 188 |
| 311 | 20230629 | 141300 | 4607548450 | 29500 | 29550 | 29550 | 29450 | 169 |
| 312 | 20230629 | 141200 | 4602566500 | 29550 | 29500 | 29550 | 29500 | 120 |
| 313 | 20230629 | 141100 | 4599024400 | 29500 | 29500 | 29550 | 29500 | 168 |
| 314 | 20230629 | 141000 | 4594065950 | 29550 | 29550 | 29550 | 29500 | 307 |
| 315 | 20230629 | 140900 | 4584995150 | 29500 | 29500 | 29500 | 29500 | 149 |
| 316 | 20230629 | 140800 | 4580599650 | 29500 | 29500 | 29550 | 29500 | 285 |
| 317 | 20230629 | 140700 | 4572192050 | 29450 | 29500 | 29550 | 29450 | 136 |
| 318 | 20230629 | 140600 | 4568179750 | 29500 | 29550 | 29550 | 29500 | 80 |
| 319 | 20230629 | 140500 | 4565819700 | 29550 | 29550 | 29550 | 29450 | 77 |
| 320 | 20230629 | 140400 | 4563545800 | 29550 | 29500 | 29550 | 29450 | 3945 |
| 321 | 20230629 | 140300 | 4447164100 | 29500 | 29500 | 29500 | 29500 | 32 |
| 322 | 20230629 | 140200 | 4446220100 | 29450 | 29550 | 29550 | 29450 | 236 |
| 323 | 20230629 | 140100 | 4439259900 | 29500 | 29550 | 29550 | 29450 | 70 |
| 324 | 20230629 | 140000 | 4437195550 | 29550 | 29500 | 29550 | 29450 | 156 |
| 325 | 20230629 | 135900 | 4432589900 | 29450 | 29550 | 29550 | 29450 | 107 |
| 326 | 20230629 | 135800 | 4429435000 | 29500 | 29550 | 29550 | 29500 | 100 |
| 327 | 20230629 | 135700 | 4426484250 | 29550 | 29550 | 29550 | 29450 | 71 |
| 328 | 20230629 | 135600 | 4424389300 | 29550 | 29500 | 29550 | 29500 | 227 |
| 329 | 20230629 | 135500 | 4417685750 | 29500 | 29550 | 29550 | 29450 | 63 |
| 330 | 20230629 | 135400 | 4415827150 | 29550 | 29450 | 29550 | 29450 | 77 |
| 331 | 20230629 | 135300 | 4413555550 | 29550 | 29550 | 29550 | 29500 | 327 |
| 332 | 20230629 | 135200 | 4403895900 | 29550 | 29500 | 29550 | 29450 | 1080 |
| 333 | 20230629 | 135100 | 4371993150 | 29450 | 29500 | 29500 | 29450 | 64 |
| 334 | 20230629 | 135000 | 4370106950 | 29500 | 29450 | 29500 | 29450 | 76 |
| 335 | 20230629 | 134900 | 4367868150 | 29450 | 29500 | 29550 | 29450 | 1175 |
| 336 | 20230629 | 134800 | 4333249950 | 29550 | 29550 | 29550 | 29550 | 155 |
| 337 | 20230629 | 134700 | 4328669700 | 29500 | 29500 | 29550 | 29500 | 88 |
| 338 | 20230629 | 134600 | 4326071900 | 29500 | 29500 | 29500 | 29500 | 107 |
| 339 | 20230629 | 134500 | 4322915400 | 29500 | 29550 | 29550 | 29500 | 72 |
| 340 | 20230629 | 134400 | 4320791350 | 29550 | 29600 | 29600 | 29550 | 1812 |
| 341 | 20230629 | 134300 | 4267157000 | 29650 | 29650 | 29650 | 29600 | 110 |
| 342 | 20230629 | 134200 | 4263897550 | 29650 | 29650 | 29650 | 29650 | 93 |
| 343 | 20230629 | 134100 | 4261140100 | 29600 | 29650 | 29700 | 29600 | 159 |
| 344 | 20230629 | 134000 | 4256432400 | 29700 | 29600 | 29700 | 29600 | 261 |
| 345 | 20230629 | 133900 | 4248695700 | 29600 | 29500 | 29600 | 29500 | 136 |
| 346 | 20230629 | 133800 | 4244671550 | 29600 | 29500 | 29600 | 29450 | 171 |
| 347 | 20230629 | 133700 | 4239633300 | 29500 | 29500 | 29500 | 29500 | 64 |
| 348 | 20230629 | 133600 | 4237745300 | 29500 | 29550 | 29550 | 29500 | 160 |
| 349 | 20230629 | 133500 | 4233017500 | 29550 | 29500 | 29550 | 29500 | 258 |
| 350 | 20230629 | 133400 | 4225405000 | 29500 | 29550 | 29550 | 29450 | 1544 |
| 351 | 20230629 | 133300 | 4179858550 | 29550 | 29500 | 29550 | 29500 | 211 |
| 352 | 20230629 | 133200 | 4173630000 | 29500 | 29500 | 29500 | 29450 | 115 |
| 353 | 20230629 | 133100 | 4170237750 | 29500 | 29500 | 29550 | 29500 | 2027 |
| 354 | 20230629 | 133000 | 4110440300 | 29550 | 29550 | 29600 | 29500 | 531 |
| 355 | 20230629 | 132900 | 4094750650 | 29550 | 29600 | 29650 | 29550 | 1595 |
| 356 | 20230629 | 132800 | 4047554950 | 29600 | 29600 | 29650 | 29600 | 111 |
| 357 | 20230629 | 132700 | 4044268600 | 29600 | 29650 | 29650 | 29600 | 103 |
| 358 | 20230629 | 132600 | 4041219650 | 29650 | 29650 | 29650 | 29600 | 100 |
| 359 | 20230629 | 132500 | 4038255600 | 29600 | 29650 | 29650 | 29600 | 124 |
| 360 | 20230629 | 132400 | 4034584500 | 29650 | 29650 | 29750 | 29600 | 312 |
| 361 | 20230629 | 132300 | 4025321500 | 29650 | 29650 | 29650 | 29650 | 37 |
| 362 | 20230629 | 132200 | 4024224450 | 29650 | 29650 | 29650 | 29650 | 199 |
| 363 | 20230629 | 132100 | 4018324100 | 29650 | 29650 | 29650 | 29650 | 146 |
| 364 | 20230629 | 132000 | 4013995200 | 29650 | 29700 | 29700 | 29650 | 103 |
| 365 | 20230629 | 131900 | 4010941000 | 29700 | 29650 | 29700 | 29650 | 41 |
| 366 | 20230629 | 131800 | 4009723400 | 29650 | 29700 | 29700 | 29650 | 72 |
| 367 | 20230629 | 131700 | 4007587700 | 29650 | 29700 | 29700 | 29650 | 376 |
| 368 | 20230629 | 131600 | 3996426250 | 29750 | 29800 | 29800 | 29750 | 588 |
| 369 | 20230629 | 131500 | 3978915900 | 29800 | 29750 | 29800 | 29750 | 64 |
| 370 | 20230629 | 131400 | 3977011850 | 29750 | 29750 | 29800 | 29700 | 170 |
| 371 | 20230629 | 131300 | 3971955250 | 29750 | 29750 | 29750 | 29650 | 188 |
| 372 | 20230629 | 131200 | 3966370900 | 29650 | 29750 | 29750 | 29600 | 114 |
| 373 | 20230629 | 131100 | 3962989350 | 29750 | 29700 | 29750 | 29700 | 77 |
| 374 | 20230629 | 131000 | 3960701750 | 29700 | 29750 | 29750 | 29700 | 99 |
| 375 | 20230629 | 130900 | 3957757750 | 29750 | 29750 | 29750 | 29750 | 78 |
| 376 | 20230629 | 130800 | 3955437250 | 29800 | 29800 | 29800 | 29750 | 96 |
| 377 | 20230629 | 130700 | 3952578750 | 29800 | 29700 | 29800 | 29700 | 3325 |
| 378 | 20230629 | 130600 | 3853667350 | 29600 | 29650 | 29700 | 29600 | 803 |
| 379 | 20230629 | 130500 | 3829823600 | 29700 | 29600 | 29700 | 29600 | 230 |
| 380 | 20230629 | 130400 | 3822999800 | 29700 | 29650 | 29700 | 29600 | 134 |
| 381 | 20230629 | 130300 | 3819026800 | 29650 | 29700 | 29700 | 29600 | 178 |
| 382 | 20230629 | 130200 | 3813750700 | 29650 | 29650 | 29650 | 29550 | 33 |
| 383 | 20230629 | 130100 | 3812773550 | 29550 | 29550 | 29750 | 29550 | 2355 |
| 384 | 20230629 | 130000 | 3742973800 | 29650 | 29650 | 29700 | 29550 | 1328 |
| 385 | 20230629 | 125900 | 3703709850 | 29650 | 29700 | 29700 | 29650 | 169 |
| 386 | 20230629 | 125800 | 3698698200 | 29700 | 29650 | 29700 | 29650 | 43 |
| 387 | 20230629 | 125700 | 3697422400 | 29700 | 29700 | 29750 | 29650 | 207 |
| 388 | 20230629 | 125600 | 3691275500 | 29700 | 29700 | 29700 | 29650 | 103 |
| 389 | 20230629 | 125500 | 3688219550 | 29650 | 29700 | 29700 | 29650 | 83 |
| 390 | 20230629 | 125400 | 3685755500 | 29700 | 29750 | 29750 | 29650 | 54 |
| 391 | 20230629 | 125300 | 3684152300 | 29700 | 29750 | 29750 | 29650 | 122 |
| 392 | 20230629 | 125200 | 3680533000 | 29650 | 29700 | 29750 | 29650 | 87 |
| 393 | 20230629 | 125100 | 3677951300 | 29700 | 29700 | 29700 | 29650 | 148 |
| 394 | 20230629 | 125000 | 3673559800 | 29700 | 29650 | 29700 | 29650 | 50 |
| 395 | 20230629 | 124900 | 3672075600 | 29700 | 29650 | 29700 | 29650 | 231 |
| 396 | 20230629 | 124800 | 3665224300 | 29650 | 29650 | 29650 | 29650 | 1 |
| 397 | 20230629 | 124700 | 3665194650 | 29550 | 29550 | 29700 | 29550 | 302 |
| 398 | 20230629 | 124600 | 3656267250 | 29700 | 29700 | 29700 | 29550 | 2202 |
| 399 | 20230629 | 124500 | 3591152850 | 29500 | 29600 | 29700 | 29500 | 2206 |
| 400 | 20230629 | 124400 | 3525957850 | 29650 | 29600 | 29650 | 29600 | 256 |
| 401 | 20230629 | 124300 | 3518380200 | 29650 | 29700 | 29700 | 29650 | 318 |
| 402 | 20230629 | 124200 | 3508949650 | 29700 | 29700 | 29700 | 29650 | 85 |
| 403 | 20230629 | 124100 | 3506428800 | 29700 | 29750 | 29750 | 29650 | 56 |
| 404 | 20230629 | 124000 | 3504766950 | 29650 | 29700 | 29750 | 29650 | 104 |
| 405 | 20230629 | 123900 | 3501683000 | 29700 | 29700 | 29800 | 29700 | 80 |
| 406 | 20230629 | 123800 | 3499306900 | 29700 | 29750 | 29800 | 29700 | 86 |
| 407 | 20230629 | 123700 | 3496752400 | 29700 | 29750 | 29750 | 29700 | 137 |
| 408 | 20230629 | 123600 | 3492681700 | 29750 | 29750 | 29750 | 29750 | 23 |
| 409 | 20230629 | 123500 | 3491997450 | 29750 | 29750 | 29800 | 29750 | 298 |
| 410 | 20230629 | 123400 | 3483131800 | 29750 | 29750 | 29800 | 29750 | 254 |
| 411 | 20230629 | 123300 | 3475574500 | 29750 | 29750 | 29800 | 29750 | 129 |
| 412 | 20230629 | 123200 | 3471736700 | 29750 | 29800 | 29800 | 29750 | 60 |
| 413 | 20230629 | 123100 | 3469951550 | 29750 | 29750 | 29800 | 29750 | 174 |
| 414 | 20230629 | 123000 | 3464774800 | 29750 | 29750 | 29750 | 29750 | 105 |
| 415 | 20230629 | 122900 | 3461651050 | 29750 | 29800 | 29800 | 29750 | 159 |
| 416 | 20230629 | 122800 | 3456920100 | 29750 | 29800 | 29800 | 29750 | 99 |
| 417 | 20230629 | 122700 | 3453974550 | 29800 | 29800 | 29800 | 29800 | 73 |
| 418 | 20230629 | 122600 | 3451799150 | 29800 | 29750 | 29800 | 29750 | 47 |
| 419 | 20230629 | 122500 | 3450400050 | 29900 | 29800 | 29900 | 29750 | 767 |
| 420 | 20230629 | 122400 | 3427491250 | 29800 | 29800 | 29800 | 29800 | 102 |
| 421 | 20230629 | 122300 | 3424451650 | 29800 | 29850 | 29850 | 29800 | 146 |
| 422 | 20230629 | 122200 | 3420100550 | 29850 | 29800 | 29850 | 29800 | 22 |
| 423 | 20230629 | 122100 | 3419444850 | 29800 | 29850 | 29850 | 29800 | 202 |
| 424 | 20230629 | 122000 | 3413417850 | 29800 | 29800 | 29800 | 29800 | 24 |
| 425 | 20230629 | 121900 | 3412702650 | 29800 | 29800 | 29800 | 29800 | 138 |
| 426 | 20230629 | 121800 | 3408590250 | 29900 | 29900 | 29900 | 29900 | 39 |
| 427 | 20230629 | 121700 | 3407424150 | 29900 | 29850 | 29900 | 29800 | 460 |
| 428 | 20230629 | 121600 | 3393674350 | 29850 | 29900 | 29900 | 29850 | 89 |
| 429 | 20230629 | 121500 | 3391016350 | 29900 | 29800 | 29900 | 29800 | 495 |
| 430 | 20230629 | 121400 | 3376231750 | 29800 | 29800 | 29800 | 29800 | 81 |
| 431 | 20230629 | 121300 | 3373817950 | 29800 | 29850 | 29850 | 29800 | 335 |
| 432 | 20230629 | 121200 | 3363822200 | 29850 | 29900 | 29900 | 29850 | 117 |
| 433 | 20230629 | 121100 | 3360328150 | 29850 | 29850 | 29850 | 29850 | 136 |
| 434 | 20230629 | 121000 | 3356268550 | 29850 | 29900 | 29900 | 29850 | 23 |
| 435 | 20230629 | 120900 | 3355581800 | 29900 | 29900 | 29900 | 29900 | 264 |
| 436 | 20230629 | 120800 | 3347688200 | 29900 | 29850 | 29900 | 29800 | 390 |
| 437 | 20230629 | 120700 | 3336031400 | 29850 | 29900 | 29900 | 29850 | 574 |
| 438 | 20230629 | 120600 | 3318896950 | 29800 | 29750 | 29800 | 29700 | 568 |
| 439 | 20230629 | 120500 | 3301985800 | 29700 | 29700 | 29700 | 29700 | 117 |
| 440 | 20230629 | 120400 | 3298510900 | 29650 | 29700 | 29700 | 29650 | 185 |
| 441 | 20230629 | 120300 | 3293017500 | 29650 | 29650 | 29700 | 29650 | 92 |
| 442 | 20230629 | 120200 | 3290285750 | 29650 | 29700 | 29700 | 29650 | 146 |
| 443 | 20230629 | 120100 | 3285951200 | 29700 | 29750 | 29750 | 29700 | 30 |
| 444 | 20230629 | 120000 | 3285059800 | 29750 | 29650 | 29750 | 29650 | 86 |
| 445 | 20230629 | 115900 | 3282509150 | 29650 | 29800 | 29800 | 29650 | 1086 |
| 446 | 20230629 | 115800 | 3250250850 | 29750 | 29750 | 29800 | 29750 | 48 |
| 447 | 20230629 | 115700 | 3248822800 | 29750 | 29800 | 29850 | 29750 | 201 |
| 448 | 20230629 | 115600 | 3242842800 | 29800 | 29750 | 29800 | 29750 | 72 |
| 449 | 20230629 | 115500 | 3240697400 | 29750 | 29800 | 29800 | 29750 | 236 |
| 450 | 20230629 | 115400 | 3233667650 | 29800 | 29800 | 29850 | 29800 | 49 |
| 451 | 20230629 | 115300 | 3232205200 | 29800 | 29800 | 29800 | 29750 | 205 |
| 452 | 20230629 | 115200 | 3226100250 | 29700 | 29750 | 29900 | 29700 | 1039 |
| 453 | 20230629 | 115100 | 3195076350 | 29700 | 29700 | 29700 | 29700 | 153 |
| 454 | 20230629 | 115000 | 3190532250 | 29700 | 29750 | 29850 | 29700 | 426 |
| 455 | 20230629 | 114900 | 3177827250 | 29750 | 29750 | 29800 | 29750 | 168 |
| 456 | 20230629 | 114800 | 3172825150 | 29750 | 29750 | 29750 | 29750 | 111 |
| 457 | 20230629 | 114700 | 3169522900 | 29750 | 29750 | 29750 | 29750 | 102 |
| 458 | 20230629 | 114600 | 3166488400 | 29750 | 29750 | 29800 | 29750 | 79 |
| 459 | 20230629 | 114500 | 3164134300 | 29800 | 29800 | 29850 | 29750 | 389 |
| 460 | 20230629 | 114400 | 3152538000 | 29750 | 29750 | 29750 | 29750 | 29 |
| 461 | 20230629 | 114300 | 3151675250 | 29750 | 29800 | 29800 | 29750 | 740 |
| 462 | 20230629 | 114200 | 3129652700 | 29800 | 29800 | 29850 | 29800 | 17 |
| 463 | 20230629 | 114100 | 3129146050 | 29800 | 29800 | 29850 | 29750 | 160 |
| 464 | 20230629 | 114000 | 3124379100 | 29800 | 29800 | 29850 | 29750 | 102 |
| 465 | 20230629 | 113900 | 3121334850 | 29750 | 29800 | 29850 | 29750 | 1000 |
| 466 | 20230629 | 113800 | 3091505800 | 29800 | 29750 | 29800 | 29700 | 245 |
| 467 | 20230629 | 113700 | 3084217450 | 29700 | 29700 | 29800 | 29700 | 913 |
| 468 | 20230629 | 113600 | 3057019650 | 29700 | 29650 | 29750 | 29650 | 249 |
| 469 | 20230629 | 113500 | 3049622950 | 29700 | 29600 | 29700 | 29550 | 12 |
| 470 | 20230629 | 113400 | 3049267100 | 29550 | 29650 | 29650 | 29550 | 2260 |
| 471 | 20230629 | 113300 | 2982364800 | 29600 | 29650 | 29700 | 29600 | 1719 |
| 472 | 20230629 | 113200 | 2931317850 | 29600 | 29700 | 29700 | 29600 | 122 |
| 473 | 20230629 | 113100 | 2927700600 | 29650 | 29600 | 29650 | 29600 | 107 |
| 474 | 20230629 | 113000 | 2924530000 | 29600 | 29600 | 29600 | 29600 | 57 |
| 475 | 20230629 | 112900 | 2922842800 | 29600 | 29650 | 29700 | 29600 | 134 |
| 476 | 20230629 | 112800 | 2918870950 | 29650 | 29650 | 29650 | 29650 | 54 |
| 477 | 20230629 | 112700 | 2917269850 | 29650 | 29600 | 29650 | 29600 | 530 |
| 478 | 20230629 | 112600 | 2901575600 | 29650 | 29650 | 29700 | 29650 | 385 |
| 479 | 20230629 | 112500 | 2890160200 | 29700 | 29700 | 29700 | 29600 | 212 |
| 480 | 20230629 | 112400 | 2883869150 | 29650 | 29500 | 29650 | 29500 | 1563 |
| 481 | 20230629 | 112300 | 2837566250 | 29550 | 29550 | 29550 | 29500 | 1372 |
| 482 | 20230629 | 112200 | 2797087150 | 29500 | 29600 | 29600 | 29500 | 174 |
| 483 | 20230629 | 112100 | 2791946500 | 29550 | 29500 | 29650 | 29500 | 281 |
| 484 | 20230629 | 112000 | 2783638450 | 29600 | 29400 | 29650 | 29400 | 1155 |
| 485 | 20230629 | 111900 | 2749508050 | 29350 | 29450 | 29550 | 29350 | 782 |
| 486 | 20230629 | 111800 | 2726492600 | 29650 | 29550 | 29650 | 29050 | 16642 |
| 487 | 20230629 | 111700 | 2239020100 | 29500 | 29550 | 29550 | 29500 | 1236 |
| 488 | 20230629 | 111600 | 2202497650 | 29550 | 29550 | 29550 | 29550 | 3179 |
| 489 | 20230629 | 111500 | 2108558200 | 29550 | 29550 | 29600 | 29550 | 644 |
| 490 | 20230629 | 111400 | 2089524500 | 29550 | 29600 | 29600 | 29550 | 135 |
| 491 | 20230629 | 111300 | 2085534750 | 29600 | 29550 | 29600 | 29550 | 293 |
| 492 | 20230629 | 111200 | 2076874750 | 29550 | 29600 | 29600 | 29550 | 4892 |
| 493 | 20230629 | 111100 | 1932242750 | 29600 | 29700 | 29700 | 29600 | 1417 |
| 494 | 20230629 | 111000 | 1890210500 | 29700 | 29700 | 29700 | 29650 | 313 |
| 495 | 20230629 | 110900 | 1880914500 | 29750 | 29750 | 29750 | 29650 | 449 |
| 496 | 20230629 | 110800 | 1867580300 | 29750 | 29750 | 29800 | 29700 | 4284 |
| 497 | 20230629 | 110700 | 1740159950 | 29800 | 29800 | 29800 | 29800 | 4196 |
| 498 | 20230629 | 110600 | 1615119150 | 29850 | 29850 | 29850 | 29850 | 2110 |
| 499 | 20230629 | 110500 | 1552135650 | 29850 | 29900 | 29900 | 29850 | 262 |
| 500 | 20230629 | 110400 | 1544312450 | 29900 | 29900 | 29900 | 29900 | 11 |
| 501 | 20230629 | 110300 | 1543983550 | 29900 | 29900 | 29900 | 29900 | 184 |
| 502 | 20230629 | 110200 | 1538481950 | 29900 | 29950 | 29950 | 29900 | 227 |
| 503 | 20230629 | 110100 | 1531683800 | 29950 | 29900 | 29950 | 29850 | 248 |
| 504 | 20230629 | 110000 | 1524269350 | 29900 | 29900 | 29900 | 29900 | 1421 |
| 505 | 20230629 | 105900 | 1481781450 | 29900 | 29900 | 29900 | 29900 | 599 |
| 506 | 20230629 | 105800 | 1463871350 | 29900 | 29900 | 29900 | 29900 | 1302 |
| 507 | 20230629 | 105700 | 1424941550 | 29900 | 29900 | 29900 | 29900 | 394 |
| 508 | 20230629 | 105600 | 1413160950 | 29950 | 29900 | 29950 | 29900 | 16 |
| 509 | 20230629 | 105500 | 1412681800 | 29950 | 29950 | 29950 | 29950 | 6 |
| 510 | 20230629 | 105400 | 1412502100 | 29950 | 29950 | 29950 | 29900 | 247 |
| 511 | 20230629 | 105300 | 1405104500 | 29950 | 29950 | 29950 | 29950 | 53 |
| 512 | 20230629 | 105200 | 1403517150 | 29950 | 29900 | 29950 | 29900 | 40 |
| 513 | 20230629 | 105100 | 1402319400 | 29950 | 29950 | 29950 | 29900 | 80 |
| 514 | 20230629 | 105000 | 1399924600 | 29900 | 29950 | 29950 | 29900 | 101 |
| 515 | 20230629 | 104900 | 1396902600 | 29900 | 29950 | 29950 | 29900 | 78 |
| 516 | 20230629 | 104800 | 1394567850 | 29950 | 29950 | 29950 | 29900 | 48 |
| 517 | 20230629 | 104700 | 1393132500 | 29900 | 29900 | 29900 | 29900 | 322 |
| 518 | 20230629 | 104600 | 1383504700 | 29900 | 29900 | 29950 | 29900 | 467 |
| 519 | 20230629 | 104500 | 1369539950 | 29950 | 29950 | 29950 | 29900 | 584 |
| 520 | 20230629 | 104400 | 1352065000 | 29950 | 29950 | 29950 | 29950 | 11 |
| 521 | 20230629 | 104300 | 1351735550 | 29900 | 29950 | 29950 | 29900 | 1045 |
| 522 | 20230629 | 104200 | 1320455700 | 29950 | 29950 | 29950 | 29950 | 526 |
| 523 | 20230629 | 104100 | 1304702000 | 29950 | 29950 | 29950 | 29950 | 1155 |
| 524 | 20230629 | 104000 | 1270109750 | 29950 | 29950 | 29950 | 29950 | 1740 |
| 525 | 20230629 | 103900 | 1217996750 | 30000 | 30000 | 30000 | 29950 | 275 |
| 526 | 20230629 | 103800 | 1209750450 | 30000 | 30000 | 30000 | 30000 | 2545 |
| 527 | 20230629 | 103700 | 1133400450 | 30000 | 30000 | 30050 | 30000 | 125 |
| 528 | 20230629 | 103600 | 1129646450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 529 | 20230629 | 103500 | 1129646450 | 30000 | 30000 | 30000 | 30000 | 20 |
| 530 | 20230629 | 103400 | 1129046450 | 30000 | 30000 | 30000 | 30000 | 69 |
| 531 | 20230629 | 103300 | 1126976450 | 30000 | 30050 | 30050 | 30000 | 448 |
| 532 | 20230629 | 103200 | 1113536400 | 30050 | 30100 | 30100 | 30050 | 1362 |
| 533 | 20230629 | 103100 | 1072591650 | 30100 | 30100 | 30100 | 30100 | 10 |
| 534 | 20230629 | 103000 | 1072290650 | 30100 | 30100 | 30100 | 30100 | 21 |
| 535 | 20230629 | 102900 | 1071658550 | 30100 | 30100 | 30100 | 30100 | 8 |
| 536 | 20230629 | 102800 | 1071417750 | 30050 | 30100 | 30100 | 30050 | 1600 |
| 537 | 20230629 | 102700 | 1023270900 | 30200 | 30150 | 30200 | 30150 | 766 |
| 538 | 20230629 | 102600 | 1000175150 | 30200 | 30200 | 30200 | 30150 | 129 |
| 539 | 20230629 | 102500 | 996285350 | 30200 | 30150 | 30200 | 30150 | 109 |
| 540 | 20230629 | 102400 | 992998550 | 30150 | 30150 | 30150 | 30150 | 395 |
| 541 | 20230629 | 102300 | 981089300 | 30150 | 30150 | 30150 | 30150 | 0 |
| 542 | 20230629 | 102200 | 981089300 | 30150 | 30150 | 30150 | 30150 | 0 |
| 543 | 20230629 | 102100 | 981089300 | 30150 | 30200 | 30200 | 30150 | 76 |
| 544 | 20230629 | 102000 | 978795100 | 30150 | 30150 | 30150 | 30150 | 4 |
| 545 | 20230629 | 101900 | 978674500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 546 | 20230629 | 101800 | 978674500 | 30150 | 30150 | 30150 | 30150 | 597 |
| 547 | 20230629 | 101700 | 960674950 | 30150 | 30200 | 30200 | 30150 | 192 |
| 548 | 20230629 | 101600 | 954882100 | 30200 | 30200 | 30200 | 30200 | 24 |
| 549 | 20230629 | 101500 | 954157300 | 30200 | 30200 | 30200 | 30200 | 3 |
| 550 | 20230629 | 101400 | 954066700 | 30150 | 30150 | 30150 | 30150 | 76 |
| 551 | 20230629 | 101300 | 951775300 | 30150 | 30200 | 30200 | 30150 | 270 |
| 552 | 20230629 | 101200 | 943629250 | 30200 | 30200 | 30200 | 30200 | 5 |
| 553 | 20230629 | 101100 | 943478250 | 30200 | 30200 | 30200 | 30200 | 15 |
| 554 | 20230629 | 101000 | 943025250 | 30200 | 30150 | 30200 | 30150 | 376 |
| 555 | 20230629 | 100900 | 931675050 | 30200 | 30200 | 30200 | 30150 | 208 |
| 556 | 20230629 | 100800 | 925397950 | 30200 | 30250 | 30250 | 30200 | 83 |
| 557 | 20230629 | 100700 | 922888800 | 30200 | 30200 | 30250 | 30200 | 23 |
| 558 | 20230629 | 100600 | 922194050 | 30200 | 30200 | 30200 | 30200 | 84 |
| 559 | 20230629 | 100500 | 919657250 | 30200 | 30200 | 30200 | 30200 | 1131 |
| 560 | 20230629 | 100400 | 885501050 | 30150 | 30150 | 30150 | 30150 | 210 |
| 561 | 20230629 | 100300 | 879169550 | 30150 | 30150 | 30150 | 30150 | 1 |
| 562 | 20230629 | 100200 | 879139400 | 30150 | 30150 | 30150 | 30150 | 8 |
| 563 | 20230629 | 100100 | 878898200 | 30150 | 30150 | 30150 | 30150 | 394 |
| 564 | 20230629 | 100000 | 867019100 | 30150 | 30150 | 30150 | 30150 | 21 |
| 565 | 20230629 | 095900 | 866385950 | 30150 | 30150 | 30150 | 30150 | 226 |
| 566 | 20230629 | 095800 | 859572050 | 30150 | 30200 | 30200 | 30150 | 3 |
| 567 | 20230629 | 095700 | 859481500 | 30150 | 30150 | 30150 | 30100 | 609 |
| 568 | 20230629 | 095600 | 841141050 | 30150 | 30150 | 30150 | 30100 | 144 |
| 569 | 20230629 | 095500 | 836801050 | 30150 | 30150 | 30150 | 30150 | 93 |
| 570 | 20230629 | 095400 | 833997100 | 30150 | 30150 | 30150 | 30150 | 239 |
| 571 | 20230629 | 095300 | 826791250 | 30150 | 30200 | 30200 | 30150 | 40 |
| 572 | 20230629 | 095200 | 825584750 | 30200 | 30150 | 30200 | 30150 | 212 |
| 573 | 20230629 | 095100 | 819192850 | 30150 | 30200 | 30250 | 30150 | 23 |
| 574 | 20230629 | 095000 | 818498300 | 30200 | 30250 | 30250 | 30200 | 70 |
| 575 | 20230629 | 094900 | 816382650 | 30250 | 30250 | 30250 | 30250 | 6 |
| 576 | 20230629 | 094800 | 816201150 | 30250 | 30250 | 30250 | 30250 | 30 |
| 577 | 20230629 | 094700 | 815293650 | 30250 | 30250 | 30250 | 30250 | 120 |
| 578 | 20230629 | 094600 | 811663650 | 30250 | 30200 | 30250 | 30150 | 777 |
| 579 | 20230629 | 094500 | 788201300 | 30200 | 30150 | 30200 | 30150 | 59 |
| 580 | 20230629 | 094400 | 786422050 | 30150 | 30100 | 30150 | 30100 | 258 |
| 581 | 20230629 | 094300 | 778646450 | 30100 | 30100 | 30150 | 30100 | 879 |
| 582 | 20230629 | 094200 | 752187050 | 30100 | 30100 | 30100 | 30100 | 97 |
| 583 | 20230629 | 094100 | 749267350 | 30100 | 30100 | 30100 | 30100 | 2 |
| 584 | 20230629 | 094000 | 749207150 | 30050 | 30100 | 30100 | 30050 | 109 |
| 585 | 20230629 | 093900 | 745931650 | 30050 | 30050 | 30050 | 30050 | 1 |
| 586 | 20230629 | 093800 | 745901600 | 30100 | 30050 | 30100 | 30050 | 14 |
| 587 | 20230629 | 093700 | 745480400 | 30100 | 30100 | 30100 | 30100 | 174 |
| 588 | 20230629 | 093600 | 740243000 | 30100 | 30100 | 30200 | 30050 | 134 |
| 589 | 20230629 | 093500 | 736198800 | 30200 | 30200 | 30200 | 30150 | 177 |
| 590 | 20230629 | 093400 | 730861950 | 30150 | 30150 | 30150 | 30150 | 156 |
| 591 | 20230629 | 093300 | 726158550 | 30100 | 30000 | 30100 | 30000 | 2932 |
| 592 | 20230629 | 093200 | 638076500 | 30000 | 30100 | 30100 | 30000 | 43 |
| 593 | 20230629 | 093100 | 636785300 | 30050 | 29950 | 30050 | 29900 | 771 |
| 594 | 20230629 | 093000 | 613656050 | 29950 | 29950 | 29950 | 29900 | 225 |
| 595 | 20230629 | 092900 | 606919100 | 29950 | 29900 | 29950 | 29900 | 527 |
| 596 | 20230629 | 092800 | 591154300 | 29900 | 29900 | 29900 | 29900 | 211 |
| 597 | 20230629 | 092700 | 584845400 | 29900 | 29850 | 29900 | 29850 | 523 |
| 598 | 20230629 | 092600 | 569232800 | 29850 | 29850 | 29900 | 29850 | 568 |
| 599 | 20230629 | 092500 | 552272950 | 29900 | 29850 | 29900 | 29850 | 71 |
| 600 | 20230629 | 092400 | 550153150 | 29850 | 29850 | 29900 | 29850 | 1144 |
| 601 | 20230629 | 092300 | 516003200 | 29850 | 29900 | 29900 | 29850 | 108 |
| 602 | 20230629 | 092200 | 512778650 | 29900 | 29950 | 29950 | 29900 | 1102 |
| 603 | 20230629 | 092100 | 479815200 | 29950 | 30000 | 30000 | 29950 | 607 |
| 604 | 20230629 | 092000 | 461620950 | 30000 | 30000 | 30000 | 30000 | 974 |
| 605 | 20230629 | 091900 | 432400950 | 30000 | 30050 | 30050 | 30000 | 29 |
| 606 | 20230629 | 091800 | 431530450 | 30000 | 30050 | 30050 | 30000 | 220 |
| 607 | 20230629 | 091700 | 424927750 | 30000 | 30000 | 30000 | 30000 | 864 |
| 608 | 20230629 | 091600 | 399007750 | 30050 | 30050 | 30050 | 30050 | 212 |
| 609 | 20230629 | 091500 | 392637150 | 30050 | 30050 | 30050 | 30000 | 565 |
| 610 | 20230629 | 091400 | 375679850 | 30050 | 30050 | 30050 | 30000 | 1004 |
| 611 | 20230629 | 091300 | 345514350 | 30050 | 30150 | 30150 | 30050 | 1119 |
| 612 | 20230629 | 091200 | 311838300 | 30150 | 30150 | 30150 | 30150 | 74 |
| 613 | 20230629 | 091100 | 309607200 | 30150 | 30150 | 30150 | 30150 | 72 |
| 614 | 20230629 | 091000 | 307436400 | 30200 | 30150 | 30200 | 30100 | 317 |
| 615 | 20230629 | 090900 | 297872200 | 30150 | 30150 | 30150 | 30150 | 451 |
| 616 | 20230629 | 090800 | 284274550 | 30100 | 30100 | 30100 | 30100 | 441 |
| 617 | 20230629 | 090700 | 271000450 | 30100 | 30150 | 30250 | 30100 | 73 |
| 618 | 20230629 | 090600 | 268802800 | 30150 | 30150 | 30250 | 30150 | 376 |
| 619 | 20230629 | 090500 | 257456950 | 30150 | 30150 | 30150 | 30100 | 334 |
| 620 | 20230629 | 090400 | 247388400 | 30150 | 30100 | 30150 | 30000 | 520 |
| 621 | 20230629 | 090300 | 231761650 | 30050 | 30100 | 30250 | 30050 | 405 |
| 622 | 20230629 | 090200 | 219553500 | 30050 | 29950 | 30150 | 29950 | 461 |
| 623 | 20230629 | 090100 | 205683700 | 30000 | 30000 | 30000 | 29900 | 205 |
| 624 | 20230629 | 090000 | 199543100 | 29900 | 29900 | 30050 | 29850 | 6671 |