33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 192400 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 4888 |
| 3 | 20230629 | 192300 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 4 | 20230629 | 192200 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 5 | 20230629 | 192100 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 6 | 20230629 | 192000 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 7 | 20230629 | 191900 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 8 | 20230629 | 191800 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 9 | 20230629 | 191700 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 10 | 20230629 | 191600 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 11 | 20230629 | 191500 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 12 | 20230629 | 191400 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 13 | 20230629 | 191300 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 14 | 20230629 | 191200 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 15 | 20230629 | 191100 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 16 | 20230629 | 191000 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 17 | 20230629 | 190900 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 18 | 20230629 | 190800 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 19 | 20230629 | 190700 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 20 | 20230629 | 190600 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 21 | 20230629 | 190500 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 22 | 20230629 | 190400 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 23 | 20230629 | 190300 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 24 | 20230629 | 190200 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 25 | 20230629 | 190100 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 26 | 20230629 | 190000 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 27 | 20230629 | 185900 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 28 | 20230629 | 185800 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 29 | 20230629 | 185700 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 30 | 20230629 | 185600 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 31 | 20230629 | 185500 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 32 | 20230629 | 185400 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 4888 |
| 33 | 20230629 | 185300 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 34 | 20230629 | 185200 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 35 | 20230629 | 185100 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 36 | 20230629 | 185000 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 37 | 20230629 | 184900 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 38 | 20230629 | 184800 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 39 | 20230629 | 184700 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 40 | 20230629 | 184600 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 41 | 20230629 | 184500 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 42 | 20230629 | 184400 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 43 | 20230629 | 184300 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 44 | 20230629 | 184200 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 45 | 20230629 | 184100 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 46 | 20230629 | 184000 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 47 | 20230629 | 183900 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 48 | 20230629 | 183800 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 49 | 20230629 | 183700 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 50 | 20230629 | 183600 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 51 | 20230629 | 183500 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 52 | 20230629 | 183400 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 53 | 20230629 | 183300 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 54 | 20230629 | 183200 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 55 | 20230629 | 183100 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 56 | 20230629 | 183000 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 57 | 20230629 | 182900 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 58 | 20230629 | 182800 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 59 | 20230629 | 182700 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 60 | 20230629 | 182600 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 61 | 20230629 | 182500 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 62 | 20230629 | 182400 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 4888 |
| 63 | 20230629 | 182300 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 64 | 20230629 | 182200 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 65 | 20230629 | 182100 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 66 | 20230629 | 182000 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 67 | 20230629 | 181900 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 68 | 20230629 | 181800 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 69 | 20230629 | 181700 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 70 | 20230629 | 181600 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 71 | 20230629 | 181500 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 72 | 20230629 | 181400 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 73 | 20230629 | 181300 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 74 | 20230629 | 181200 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 75 | 20230629 | 181100 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 76 | 20230629 | 181000 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 77 | 20230629 | 180900 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 78 | 20230629 | 180800 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 79 | 20230629 | 180700 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 80 | 20230629 | 180600 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 81 | 20230629 | 180500 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 82 | 20230629 | 180400 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 83 | 20230629 | 180300 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 84 | 20230629 | 180200 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 85 | 20230629 | 180100 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 86 | 20230629 | 180000 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 87 | 20230629 | 175900 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 88 | 20230629 | 175800 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 89 | 20230629 | 175700 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 90 | 20230629 | 175600 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 91 | 20230629 | 175500 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 92 | 20230629 | 175400 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 4888 |
| 93 | 20230629 | 175300 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 94 | 20230629 | 175200 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 95 | 20230629 | 175100 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 96 | 20230629 | 175000 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 97 | 20230629 | 174900 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 98 | 20230629 | 174800 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 99 | 20230629 | 174700 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 100 | 20230629 | 174600 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 101 | 20230629 | 174500 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 102 | 20230629 | 174400 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 103 | 20230629 | 174300 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 104 | 20230629 | 174200 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 105 | 20230629 | 174100 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 106 | 20230629 | 174000 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 107 | 20230629 | 173900 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 108 | 20230629 | 173800 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 109 | 20230629 | 173700 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 110 | 20230629 | 173600 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 111 | 20230629 | 173500 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 112 | 20230629 | 173400 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 113 | 20230629 | 173300 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 114 | 20230629 | 173200 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 115 | 20230629 | 173100 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 116 | 20230629 | 173000 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 117 | 20230629 | 172900 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 118 | 20230629 | 172800 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 119 | 20230629 | 172700 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 120 | 20230629 | 172600 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 121 | 20230629 | 172500 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 122 | 20230629 | 172400 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 4888 |
| 123 | 20230629 | 172300 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 124 | 20230629 | 172200 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 125 | 20230629 | 172100 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 126 | 20230629 | 172000 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 127 | 20230629 | 171900 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 128 | 20230629 | 171800 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 129 | 20230629 | 171700 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 130 | 20230629 | 171600 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 131 | 20230629 | 171500 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 132 | 20230629 | 171400 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 133 | 20230629 | 171300 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 134 | 20230629 | 171200 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 135 | 20230629 | 171100 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 136 | 20230629 | 171000 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 137 | 20230629 | 170900 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 138 | 20230629 | 170800 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 139 | 20230629 | 170700 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 140 | 20230629 | 170600 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 141 | 20230629 | 170500 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 142 | 20230629 | 170400 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 143 | 20230629 | 170300 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 144 | 20230629 | 170200 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 145 | 20230629 | 170100 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 146 | 20230629 | 170000 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 147 | 20230629 | 165900 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 148 | 20230629 | 165800 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 149 | 20230629 | 165700 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 150 | 20230629 | 165600 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 151 | 20230629 | 165500 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 152 | 20230629 | 165400 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 4888 |
| 153 | 20230629 | 165300 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 154 | 20230629 | 165200 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 155 | 20230629 | 165100 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 156 | 20230629 | 165000 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 157 | 20230629 | 164900 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 158 | 20230629 | 164800 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 159 | 20230629 | 164700 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 160 | 20230629 | 164600 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 161 | 20230629 | 164500 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 162 | 20230629 | 164400 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 163 | 20230629 | 164300 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 164 | 20230629 | 164200 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 165 | 20230629 | 164100 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 166 | 20230629 | 164000 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 167 | 20230629 | 163900 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 168 | 20230629 | 163800 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 169 | 20230629 | 163700 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 170 | 20230629 | 163600 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 171 | 20230629 | 163500 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 172 | 20230629 | 163400 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 173 | 20230629 | 163300 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 174 | 20230629 | 163200 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 175 | 20230629 | 163100 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 176 | 20230629 | 163000 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 177 | 20230629 | 162900 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 178 | 20230629 | 162800 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 179 | 20230629 | 162700 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 180 | 20230629 | 162600 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 181 | 20230629 | 162500 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 182 | 20230629 | 162400 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 4888 |
| 183 | 20230629 | 162300 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 184 | 20230629 | 162200 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 185 | 20230629 | 162100 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 186 | 20230629 | 162000 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 187 | 20230629 | 161900 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 188 | 20230629 | 161800 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 189 | 20230629 | 161700 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 190 | 20230629 | 161600 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 191 | 20230629 | 161500 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 192 | 20230629 | 161400 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 193 | 20230629 | 161300 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 194 | 20230629 | 161200 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 195 | 20230629 | 161100 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 196 | 20230629 | 161000 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 197 | 20230629 | 160900 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 198 | 20230629 | 160800 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 199 | 20230629 | 160700 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 200 | 20230629 | 160600 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 201 | 20230629 | 160500 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 202 | 20230629 | 160400 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 203 | 20230629 | 160300 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 204 | 20230629 | 160200 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 205 | 20230629 | 160100 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 206 | 20230629 | 160000 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 207 | 20230629 | 155900 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 208 | 20230629 | 155800 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 209 | 20230629 | 155700 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 210 | 20230629 | 155600 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 211 | 20230629 | 155500 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 212 | 20230629 | 155400 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 4888 |
| 213 | 20230629 | 155300 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 214 | 20230629 | 155200 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 215 | 20230629 | 155100 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 216 | 20230629 | 155000 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 217 | 20230629 | 154900 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 218 | 20230629 | 154800 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 219 | 20230629 | 154700 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 220 | 20230629 | 154600 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 221 | 20230629 | 154500 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 222 | 20230629 | 154400 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 223 | 20230629 | 154300 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 224 | 20230629 | 154200 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 225 | 20230629 | 154100 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 226 | 20230629 | 154000 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 227 | 20230629 | 153900 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 228 | 20230629 | 153800 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 229 | 20230629 | 153700 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 230 | 20230629 | 153600 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 231 | 20230629 | 153500 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 232 | 20230629 | 153400 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 233 | 20230629 | 153300 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 234 | 20230629 | 153200 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 235 | 20230629 | 153100 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 236 | 20230629 | 153000 | 6831658550 | 29650 | 29650 | 29650 | 29650 | 4888 |
| 237 | 20230629 | 152900 | 6686729350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 238 | 20230629 | 152800 | 6686729350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 239 | 20230629 | 152700 | 6686729350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 240 | 20230629 | 152600 | 6686729350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 241 | 20230629 | 152500 | 6686729350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 242 | 20230629 | 152400 | 6686729350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 243 | 20230629 | 152300 | 6686729350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 244 | 20230629 | 152200 | 6686729350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 245 | 20230629 | 152100 | 6686729350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 246 | 20230629 | 152000 | 6686729350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 247 | 20230629 | 151900 | 6686729350 | 29700 | 29700 | 29700 | 29650 | 2177 |
| 248 | 20230629 | 151800 | 6622171200 | 29700 | 29700 | 29750 | 29700 | 457 |
| 249 | 20230629 | 151700 | 6608598200 | 29750 | 29700 | 29750 | 29650 | 458 |
| 250 | 20230629 | 151600 | 6594996850 | 29700 | 29700 | 29700 | 29650 | 182 |
| 251 | 20230629 | 151500 | 6589591700 | 29700 | 29700 | 29700 | 29650 | 686 |
| 252 | 20230629 | 151400 | 6569245200 | 29650 | 29700 | 29700 | 29650 | 218 |
| 253 | 20230629 | 151300 | 6562775350 | 29700 | 29700 | 29700 | 29650 | 656 |
| 254 | 20230629 | 151200 | 6543300450 | 29700 | 29650 | 29700 | 29650 | 181 |
| 255 | 20230629 | 151100 | 6537933750 | 29650 | 29700 | 29700 | 29650 | 14 |
| 256 | 20230629 | 151000 | 6537518250 | 29750 | 29650 | 29750 | 29650 | 457 |
| 257 | 20230629 | 150900 | 6523944950 | 29750 | 29700 | 29750 | 29650 | 546 |
| 258 | 20230629 | 150800 | 6507728950 | 29700 | 29650 | 29750 | 29650 | 130 |
| 259 | 20230629 | 150700 | 6503873800 | 29700 | 29750 | 29750 | 29600 | 768 |
| 260 | 20230629 | 150600 | 6481061300 | 29800 | 29800 | 29850 | 29600 | 1728 |
| 261 | 20230629 | 150500 | 6429767500 | 29800 | 29600 | 29800 | 29550 | 3376 |
| 262 | 20230629 | 150400 | 6329680200 | 29550 | 29600 | 29600 | 29550 | 224 |
| 263 | 20230629 | 150300 | 6323059700 | 29550 | 29650 | 29650 | 29550 | 825 |
| 264 | 20230629 | 150200 | 6298616450 | 29600 | 29500 | 29600 | 29500 | 3249 |
| 265 | 20230629 | 150100 | 6202524950 | 29550 | 29550 | 29550 | 29500 | 437 |
| 266 | 20230629 | 150000 | 6189632300 | 29500 | 29550 | 29600 | 29500 | 2875 |
| 267 | 20230629 | 145900 | 6104675450 | 29550 | 29600 | 29600 | 29550 | 808 |
| 268 | 20230629 | 145800 | 6080799000 | 29550 | 29550 | 29600 | 29550 | 433 |
| 269 | 20230629 | 145700 | 6068001700 | 29550 | 29550 | 29600 | 29550 | 1211 |
| 270 | 20230629 | 145600 | 6032213900 | 29550 | 29550 | 29600 | 29550 | 519 |
| 271 | 20230629 | 145500 | 6016876200 | 29600 | 29600 | 29600 | 29550 | 233 |
| 272 | 20230629 | 145400 | 6009989600 | 29600 | 29600 | 29600 | 29550 | 142 |
| 273 | 20230629 | 145300 | 6005789100 | 29600 | 29550 | 29600 | 29550 | 329 |
| 274 | 20230629 | 145200 | 5996065000 | 29550 | 29550 | 29600 | 29550 | 1198 |
| 275 | 20230629 | 145100 | 5960655850 | 29550 | 29600 | 29600 | 29550 | 1810 |
| 276 | 20230629 | 145000 | 5907140500 | 29600 | 29600 | 29650 | 29600 | 1745 |
| 277 | 20230629 | 144900 | 5855488400 | 29600 | 29600 | 29650 | 29600 | 1211 |
| 278 | 20230629 | 144800 | 5819642700 | 29650 | 29650 | 29650 | 29600 | 137 |
| 279 | 20230629 | 144700 | 5815585900 | 29650 | 29650 | 29650 | 29650 | 3361 |
| 280 | 20230629 | 144600 | 5715932250 | 29650 | 29650 | 29650 | 29650 | 5 |
| 281 | 20230629 | 144500 | 5715784000 | 29650 | 29650 | 29700 | 29650 | 87 |
| 282 | 20230629 | 144400 | 5713204300 | 29650 | 29650 | 29700 | 29650 | 205 |
| 283 | 20230629 | 144300 | 5707125750 | 29650 | 29700 | 29700 | 29650 | 86 |
| 284 | 20230629 | 144200 | 5704575250 | 29700 | 29700 | 29700 | 29650 | 168 |
| 285 | 20230629 | 144100 | 5699591600 | 29700 | 29700 | 29700 | 29650 | 416 |
| 286 | 20230629 | 144000 | 5687236600 | 29700 | 29750 | 29750 | 29700 | 590 |
| 287 | 20230629 | 143900 | 5669713450 | 29700 | 29750 | 29750 | 29700 | 5583 |
| 288 | 20230629 | 143800 | 5503881950 | 29800 | 29750 | 29800 | 29750 | 172 |
| 289 | 20230629 | 143700 | 5498758200 | 29750 | 29800 | 29800 | 29750 | 222 |
| 290 | 20230629 | 143600 | 5492153600 | 29750 | 29750 | 29800 | 29750 | 244 |
| 291 | 20230629 | 143500 | 5484894050 | 29800 | 29800 | 29800 | 29750 | 17 |
| 292 | 20230629 | 143400 | 5484387800 | 29750 | 29800 | 29800 | 29700 | 323 |
| 293 | 20230629 | 143300 | 5474778700 | 29800 | 29750 | 29800 | 29750 | 110 |
| 294 | 20230629 | 143200 | 5471506000 | 29800 | 29750 | 29800 | 29750 | 1861 |
| 295 | 20230629 | 143100 | 5416140950 | 29750 | 29800 | 29800 | 29750 | 325 |
| 296 | 20230629 | 143000 | 5406467150 | 29750 | 29800 | 29800 | 29750 | 38 |
| 297 | 20230629 | 142900 | 5405336450 | 29800 | 29800 | 29800 | 29750 | 236 |
| 298 | 20230629 | 142800 | 5398309850 | 29800 | 29750 | 29800 | 29750 | 57 |
| 299 | 20230629 | 142700 | 5396611550 | 29750 | 29750 | 29800 | 29750 | 390 |
| 300 | 20230629 | 142600 | 5385008950 | 29700 | 29750 | 29750 | 29700 | 1849 |
| 301 | 20230629 | 142500 | 5330003950 | 29750 | 29800 | 29800 | 29750 | 49 |
| 302 | 20230629 | 142400 | 5328545600 | 29750 | 29800 | 29800 | 29750 | 14 |
| 303 | 20230629 | 142300 | 5328128600 | 29800 | 29800 | 29800 | 29750 | 792 |
| 304 | 20230629 | 142200 | 5304527200 | 29800 | 29800 | 29800 | 29800 | 283 |
| 305 | 20230629 | 142100 | 5296093800 | 29850 | 29850 | 29850 | 29800 | 116 |
| 306 | 20230629 | 142000 | 5292631750 | 29800 | 29800 | 29850 | 29800 | 142 |
| 307 | 20230629 | 141900 | 5288400100 | 29800 | 29800 | 29850 | 29800 | 23 |
| 308 | 20230629 | 141800 | 5287714600 | 29800 | 29850 | 29850 | 29800 | 18 |
| 309 | 20230629 | 141700 | 5287178100 | 29800 | 29800 | 29850 | 29800 | 113 |
| 310 | 20230629 | 141600 | 5283805450 | 29800 | 29850 | 29850 | 29800 | 9 |
| 311 | 20230629 | 141500 | 5283537050 | 29800 | 29850 | 29850 | 29800 | 141 |
| 312 | 20230629 | 141400 | 5279328700 | 29850 | 29800 | 29850 | 29750 | 1483 |
| 313 | 20230629 | 141300 | 5235137600 | 29750 | 29800 | 29800 | 29750 | 477 |
| 314 | 20230629 | 141200 | 5220946700 | 29750 | 29750 | 29800 | 29750 | 286 |
| 315 | 20230629 | 141100 | 5212433550 | 29750 | 29750 | 29750 | 29750 | 119 |
| 316 | 20230629 | 141000 | 5208893300 | 29750 | 29750 | 29800 | 29750 | 228 |
| 317 | 20230629 | 140900 | 5202109500 | 29750 | 29800 | 29800 | 29750 | 813 |
| 318 | 20230629 | 140800 | 5177898250 | 29850 | 29850 | 29850 | 29850 | 35 |
| 319 | 20230629 | 140700 | 5176853500 | 29800 | 29800 | 29850 | 29800 | 282 |
| 320 | 20230629 | 140600 | 5168443450 | 29800 | 29800 | 29850 | 29800 | 426 |
| 321 | 20230629 | 140500 | 5155748100 | 29800 | 29850 | 29850 | 29800 | 353 |
| 322 | 20230629 | 140400 | 5145215750 | 29800 | 29850 | 29850 | 29800 | 68 |
| 323 | 20230629 | 140300 | 5143188600 | 29800 | 29800 | 29800 | 29800 | 173 |
| 324 | 20230629 | 140200 | 5138033200 | 29800 | 29800 | 29800 | 29800 | 84 |
| 325 | 20230629 | 140100 | 5135530000 | 29800 | 29800 | 29850 | 29800 | 172 |
| 326 | 20230629 | 140000 | 5130401900 | 29800 | 29850 | 29850 | 29800 | 62 |
| 327 | 20230629 | 135900 | 5128554150 | 29800 | 29800 | 29850 | 29800 | 542 |
| 328 | 20230629 | 135800 | 5112402500 | 29750 | 29750 | 29750 | 29750 | 845 |
| 329 | 20230629 | 135700 | 5087263750 | 29750 | 29750 | 29750 | 29700 | 225 |
| 330 | 20230629 | 135600 | 5080573650 | 29700 | 29750 | 29750 | 29700 | 689 |
| 331 | 20230629 | 135500 | 5060080350 | 29750 | 29800 | 29800 | 29750 | 81 |
| 332 | 20230629 | 135400 | 5057669650 | 29750 | 29800 | 29800 | 29750 | 178 |
| 333 | 20230629 | 135300 | 5052369800 | 29750 | 29750 | 29750 | 29750 | 53 |
| 334 | 20230629 | 135200 | 5050793050 | 29750 | 29800 | 29850 | 29750 | 124 |
| 335 | 20230629 | 135100 | 5047102300 | 29800 | 29800 | 29850 | 29800 | 684 |
| 336 | 20230629 | 135000 | 5026717150 | 29850 | 29850 | 29850 | 29800 | 437 |
| 337 | 20230629 | 134900 | 5013675350 | 29850 | 29850 | 29900 | 29850 | 1066 |
| 338 | 20230629 | 134800 | 4981853100 | 29850 | 29850 | 29900 | 29850 | 926 |
| 339 | 20230629 | 134700 | 4954192300 | 29850 | 29850 | 29850 | 29850 | 6 |
| 340 | 20230629 | 134600 | 4954013200 | 29850 | 29850 | 29850 | 29800 | 240 |
| 341 | 20230629 | 134500 | 4946850000 | 29850 | 29800 | 29850 | 29800 | 613 |
| 342 | 20230629 | 134400 | 4928561350 | 29800 | 29850 | 29850 | 29800 | 191 |
| 343 | 20230629 | 134300 | 4922865000 | 29850 | 29800 | 29850 | 29800 | 267 |
| 344 | 20230629 | 134200 | 4914908200 | 29850 | 29800 | 29850 | 29800 | 186 |
| 345 | 20230629 | 134100 | 4909365150 | 29850 | 29750 | 29850 | 29750 | 914 |
| 346 | 20230629 | 134000 | 4882128400 | 29800 | 29750 | 29800 | 29700 | 1438 |
| 347 | 20230629 | 133900 | 4839323550 | 29750 | 29750 | 29750 | 29700 | 135 |
| 348 | 20230629 | 133800 | 4835311300 | 29750 | 29800 | 29800 | 29750 | 622 |
| 349 | 20230629 | 133700 | 4816805050 | 29800 | 29750 | 29800 | 29750 | 179 |
| 350 | 20230629 | 133600 | 4811473950 | 29800 | 29800 | 29800 | 29750 | 699 |
| 351 | 20230629 | 133500 | 4790658750 | 29800 | 29750 | 29800 | 29700 | 723 |
| 352 | 20230629 | 133400 | 4769151950 | 29750 | 29750 | 29750 | 29700 | 69 |
| 353 | 20230629 | 133300 | 4767101700 | 29750 | 29750 | 29750 | 29700 | 41 |
| 354 | 20230629 | 133200 | 4765883000 | 29750 | 29750 | 29750 | 29750 | 12 |
| 355 | 20230629 | 133100 | 4765526000 | 29700 | 29750 | 29750 | 29700 | 549 |
| 356 | 20230629 | 133000 | 4749219950 | 29750 | 29700 | 29750 | 29700 | 813 |
| 357 | 20230629 | 132900 | 4725059900 | 29700 | 29700 | 29700 | 29650 | 114 |
| 358 | 20230629 | 132800 | 4721677550 | 29700 | 29700 | 29700 | 29650 | 161 |
| 359 | 20230629 | 132700 | 4716902400 | 29650 | 29700 | 29700 | 29650 | 31 |
| 360 | 20230629 | 132600 | 4715982800 | 29700 | 29700 | 29700 | 29650 | 29 |
| 361 | 20230629 | 132500 | 4715121650 | 29700 | 29700 | 29700 | 29700 | 13 |
| 362 | 20230629 | 132400 | 4714735550 | 29700 | 29750 | 29750 | 29650 | 329 |
| 363 | 20230629 | 132300 | 4704969100 | 29750 | 29700 | 29750 | 29700 | 1181 |
| 364 | 20230629 | 132200 | 4669893300 | 29750 | 29750 | 29750 | 29700 | 76 |
| 365 | 20230629 | 132100 | 4667635600 | 29750 | 29750 | 29750 | 29750 | 21 |
| 366 | 20230629 | 132000 | 4667010850 | 29750 | 29750 | 29750 | 29700 | 6 |
| 367 | 20230629 | 131900 | 4666832400 | 29750 | 29750 | 29750 | 29750 | 306 |
| 368 | 20230629 | 131800 | 4657728900 | 29750 | 29700 | 29750 | 29700 | 167 |
| 369 | 20230629 | 131700 | 4652768650 | 29650 | 29650 | 29650 | 29650 | 75 |
| 370 | 20230629 | 131600 | 4650544900 | 29650 | 29650 | 29650 | 29600 | 101 |
| 371 | 20230629 | 131500 | 4647551100 | 29600 | 29700 | 29700 | 29600 | 208 |
| 372 | 20230629 | 131400 | 4641388750 | 29700 | 29600 | 29750 | 29600 | 256 |
| 373 | 20230629 | 131300 | 4633797500 | 29600 | 29700 | 29700 | 29600 | 7100 |
| 374 | 20230629 | 131200 | 4423374900 | 29750 | 29750 | 29750 | 29750 | 226 |
| 375 | 20230629 | 131100 | 4416651400 | 29750 | 29700 | 29750 | 29700 | 130 |
| 376 | 20230629 | 131000 | 4412784900 | 29700 | 29700 | 29700 | 29700 | 66 |
| 377 | 20230629 | 130900 | 4410824700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 378 | 20230629 | 130800 | 4410824700 | 29700 | 29700 | 29700 | 29700 | 59 |
| 379 | 20230629 | 130700 | 4409072400 | 29700 | 29700 | 29700 | 29700 | 42 |
| 380 | 20230629 | 130600 | 4407825000 | 29650 | 29700 | 29700 | 29650 | 55 |
| 381 | 20230629 | 130500 | 4406191800 | 29700 | 29700 | 29700 | 29650 | 989 |
| 382 | 20230629 | 130400 | 4376857850 | 29700 | 29650 | 29700 | 29650 | 59 |
| 383 | 20230629 | 130300 | 4375108150 | 29650 | 29700 | 29700 | 29650 | 551 |
| 384 | 20230629 | 130200 | 4358745700 | 29650 | 29650 | 29700 | 29650 | 566 |
| 385 | 20230629 | 130100 | 4341963550 | 29650 | 29700 | 29700 | 29650 | 515 |
| 386 | 20230629 | 130000 | 4326693050 | 29700 | 29700 | 29700 | 29700 | 159 |
| 387 | 20230629 | 125900 | 4321970750 | 29700 | 29650 | 29700 | 29650 | 1709 |
| 388 | 20230629 | 125800 | 4271298550 | 29650 | 29700 | 29700 | 29650 | 176 |
| 389 | 20230629 | 125700 | 4266079400 | 29700 | 29700 | 29700 | 29700 | 17 |
| 390 | 20230629 | 125600 | 4265574500 | 29700 | 29700 | 29700 | 29650 | 226 |
| 391 | 20230629 | 125500 | 4258867700 | 29700 | 29650 | 29700 | 29650 | 31 |
| 392 | 20230629 | 125400 | 4257948500 | 29700 | 29700 | 29700 | 29700 | 28 |
| 393 | 20230629 | 125300 | 4257116900 | 29700 | 29700 | 29700 | 29650 | 47 |
| 394 | 20230629 | 125200 | 4255721550 | 29700 | 29700 | 29700 | 29650 | 113 |
| 395 | 20230629 | 125100 | 4252365800 | 29700 | 29700 | 29700 | 29650 | 123 |
| 396 | 20230629 | 125000 | 4248715750 | 29700 | 29700 | 29700 | 29700 | 41 |
| 397 | 20230629 | 124900 | 4247498050 | 29700 | 29700 | 29700 | 29650 | 137 |
| 398 | 20230629 | 124800 | 4243431300 | 29700 | 29700 | 29700 | 29700 | 406 |
| 399 | 20230629 | 124700 | 4231373100 | 29700 | 29700 | 29700 | 29700 | 354 |
| 400 | 20230629 | 124600 | 4220859300 | 29700 | 29700 | 29700 | 29700 | 0 |
| 401 | 20230629 | 124500 | 4220859300 | 29700 | 29750 | 29750 | 29700 | 437 |
| 402 | 20230629 | 124400 | 4207873900 | 29750 | 29700 | 29750 | 29700 | 147 |
| 403 | 20230629 | 124300 | 4203500700 | 29700 | 29700 | 29700 | 29700 | 7 |
| 404 | 20230629 | 124200 | 4203292800 | 29700 | 29700 | 29700 | 29700 | 95 |
| 405 | 20230629 | 124100 | 4200471300 | 29700 | 29650 | 29700 | 29650 | 385 |
| 406 | 20230629 | 124000 | 4189041050 | 29700 | 29700 | 29700 | 29700 | 192 |
| 407 | 20230629 | 123900 | 4183338650 | 29700 | 29700 | 29700 | 29700 | 314 |
| 408 | 20230629 | 123800 | 4174012850 | 29700 | 29700 | 29700 | 29700 | 346 |
| 409 | 20230629 | 123700 | 4163736650 | 29700 | 29700 | 29700 | 29650 | 36 |
| 410 | 20230629 | 123600 | 4162668950 | 29700 | 29700 | 29700 | 29700 | 212 |
| 411 | 20230629 | 123500 | 4156372550 | 29700 | 29750 | 29750 | 29700 | 3 |
| 412 | 20230629 | 123400 | 4156283400 | 29650 | 29750 | 29750 | 29600 | 8307 |
| 413 | 20230629 | 123300 | 3909881600 | 29700 | 29700 | 29700 | 29700 | 11 |
| 414 | 20230629 | 123200 | 3909554900 | 29700 | 29700 | 29750 | 29700 | 63 |
| 415 | 20230629 | 123100 | 3907683300 | 29700 | 29700 | 29750 | 29700 | 123 |
| 416 | 20230629 | 123000 | 3904028300 | 29700 | 29700 | 29750 | 29700 | 243 |
| 417 | 20230629 | 122900 | 3896809100 | 29750 | 29750 | 29750 | 29700 | 62 |
| 418 | 20230629 | 122800 | 3894967100 | 29750 | 29750 | 29750 | 29750 | 20 |
| 419 | 20230629 | 122700 | 3894372100 | 29750 | 29750 | 29750 | 29750 | 5 |
| 420 | 20230629 | 122600 | 3894223350 | 29700 | 29700 | 29700 | 29700 | 1 |
| 421 | 20230629 | 122500 | 3894193650 | 29700 | 29750 | 29750 | 29700 | 300 |
| 422 | 20230629 | 122400 | 3885278650 | 29750 | 29750 | 29750 | 29750 | 65 |
| 423 | 20230629 | 122300 | 3883344900 | 29700 | 29700 | 29700 | 29700 | 17 |
| 424 | 20230629 | 122200 | 3882840000 | 29700 | 29700 | 29700 | 29700 | 40 |
| 425 | 20230629 | 122100 | 3881652000 | 29700 | 29650 | 29750 | 29650 | 122 |
| 426 | 20230629 | 122000 | 3878028800 | 29650 | 29700 | 29750 | 29650 | 404 |
| 427 | 20230629 | 121900 | 3866032400 | 29700 | 29700 | 29700 | 29650 | 277 |
| 428 | 20230629 | 121800 | 3857807500 | 29700 | 29700 | 29700 | 29700 | 12 |
| 429 | 20230629 | 121700 | 3857451100 | 29650 | 29700 | 29700 | 29650 | 21 |
| 430 | 20230629 | 121600 | 3856828400 | 29700 | 29700 | 29700 | 29700 | 20 |
| 431 | 20230629 | 121500 | 3856234400 | 29700 | 29700 | 29700 | 29700 | 6 |
| 432 | 20230629 | 121400 | 3856056200 | 29700 | 29700 | 29700 | 29700 | 75 |
| 433 | 20230629 | 121300 | 3853828700 | 29700 | 29750 | 29750 | 29700 | 35 |
| 434 | 20230629 | 121200 | 3852788950 | 29750 | 29700 | 29750 | 29700 | 361 |
| 435 | 20230629 | 121100 | 3842067200 | 29700 | 29700 | 29700 | 29650 | 376 |
| 436 | 20230629 | 121000 | 3830918250 | 29700 | 29700 | 29700 | 29700 | 551 |
| 437 | 20230629 | 120900 | 3814553550 | 29700 | 29700 | 29700 | 29700 | 135 |
| 438 | 20230629 | 120800 | 3810544050 | 29700 | 29700 | 29700 | 29700 | 3 |
| 439 | 20230629 | 120700 | 3810454950 | 29700 | 29650 | 29700 | 29650 | 101 |
| 440 | 20230629 | 120600 | 3807460250 | 29650 | 29650 | 29650 | 29650 | 20 |
| 441 | 20230629 | 120500 | 3806867250 | 29650 | 29650 | 29650 | 29650 | 21 |
| 442 | 20230629 | 120400 | 3806244600 | 29700 | 29700 | 29700 | 29700 | 67 |
| 443 | 20230629 | 120300 | 3804254700 | 29650 | 29650 | 29650 | 29650 | 87 |
| 444 | 20230629 | 120200 | 3801675150 | 29650 | 29650 | 29650 | 29650 | 14 |
| 445 | 20230629 | 120100 | 3801260050 | 29700 | 29700 | 29700 | 29650 | 124 |
| 446 | 20230629 | 120000 | 3797582750 | 29700 | 29700 | 29700 | 29650 | 51 |
| 447 | 20230629 | 115900 | 3796070000 | 29650 | 29650 | 29650 | 29650 | 251 |
| 448 | 20230629 | 115800 | 3788627850 | 29650 | 29650 | 29700 | 29650 | 297 |
| 449 | 20230629 | 115700 | 3779809500 | 29750 | 29750 | 29750 | 29650 | 3515 |
| 450 | 20230629 | 115600 | 3675531350 | 29700 | 29750 | 29750 | 29700 | 190 |
| 451 | 20230629 | 115500 | 3669883850 | 29750 | 29750 | 29750 | 29750 | 1041 |
| 452 | 20230629 | 115400 | 3638914100 | 29750 | 29750 | 29800 | 29750 | 45 |
| 453 | 20230629 | 115300 | 3637574850 | 29750 | 29800 | 29800 | 29750 | 47 |
| 454 | 20230629 | 115200 | 3636174500 | 29800 | 29750 | 29800 | 29750 | 131 |
| 455 | 20230629 | 115100 | 3632270750 | 29750 | 29750 | 29800 | 29750 | 254 |
| 456 | 20230629 | 115000 | 3624713750 | 29800 | 29750 | 29800 | 29750 | 43 |
| 457 | 20230629 | 114900 | 3623432450 | 29800 | 29800 | 29800 | 29800 | 146 |
| 458 | 20230629 | 114800 | 3619081650 | 29750 | 29800 | 29800 | 29750 | 907 |
| 459 | 20230629 | 114700 | 3592062800 | 29800 | 29750 | 29800 | 29750 | 364 |
| 460 | 20230629 | 114600 | 3581215650 | 29750 | 29800 | 29800 | 29750 | 47 |
| 461 | 20230629 | 114500 | 3579816850 | 29800 | 29700 | 29800 | 29700 | 72 |
| 462 | 20230629 | 114400 | 3577674550 | 29750 | 29750 | 29750 | 29700 | 576 |
| 463 | 20230629 | 114300 | 3560539600 | 29750 | 29750 | 29750 | 29750 | 128 |
| 464 | 20230629 | 114200 | 3556731600 | 29750 | 29700 | 29750 | 29700 | 140 |
| 465 | 20230629 | 114100 | 3552569450 | 29700 | 29700 | 29700 | 29700 | 299 |
| 466 | 20230629 | 114000 | 3543689150 | 29700 | 29700 | 29700 | 29700 | 71 |
| 467 | 20230629 | 113900 | 3541580450 | 29700 | 29700 | 29700 | 29700 | 20 |
| 468 | 20230629 | 113800 | 3540986450 | 29650 | 29700 | 29700 | 29650 | 172 |
| 469 | 20230629 | 113700 | 3535885150 | 29650 | 29650 | 29700 | 29650 | 273 |
| 470 | 20230629 | 113600 | 3527790050 | 29650 | 29650 | 29700 | 29650 | 76 |
| 471 | 20230629 | 113500 | 3525535300 | 29700 | 29700 | 29700 | 29700 | 62 |
| 472 | 20230629 | 113400 | 3523693900 | 29700 | 29700 | 29700 | 29700 | 95 |
| 473 | 20230629 | 113300 | 3520872400 | 29700 | 29700 | 29700 | 29650 | 568 |
| 474 | 20230629 | 113200 | 3504029750 | 29650 | 29700 | 29700 | 29650 | 102 |
| 475 | 20230629 | 113100 | 3501004450 | 29650 | 29650 | 29700 | 29650 | 273 |
| 476 | 20230629 | 113000 | 3492906400 | 29700 | 29650 | 29700 | 29650 | 202 |
| 477 | 20230629 | 112900 | 3486908250 | 29650 | 29700 | 29700 | 29650 | 31 |
| 478 | 20230629 | 112800 | 3485987600 | 29700 | 29700 | 29700 | 29700 | 115 |
| 479 | 20230629 | 112700 | 3482572100 | 29700 | 29650 | 29700 | 29650 | 66 |
| 480 | 20230629 | 112600 | 3480612500 | 29650 | 29700 | 29700 | 29650 | 128 |
| 481 | 20230629 | 112500 | 3476815750 | 29700 | 29700 | 29700 | 29700 | 355 |
| 482 | 20230629 | 112400 | 3466272250 | 29650 | 29700 | 29700 | 29650 | 226 |
| 483 | 20230629 | 112300 | 3459571300 | 29650 | 29650 | 29700 | 29650 | 185 |
| 484 | 20230629 | 112200 | 3454085450 | 29650 | 29700 | 29700 | 29650 | 843 |
| 485 | 20230629 | 112100 | 3429080500 | 29700 | 29650 | 29700 | 29650 | 63 |
| 486 | 20230629 | 112000 | 3427211700 | 29650 | 29650 | 29700 | 29600 | 2149 |
| 487 | 20230629 | 111900 | 3363495500 | 29650 | 29650 | 29650 | 29600 | 2582 |
| 488 | 20230629 | 111800 | 3286941800 | 29650 | 29650 | 29650 | 29600 | 255 |
| 489 | 20230629 | 111700 | 3279390650 | 29600 | 29600 | 29650 | 29600 | 353 |
| 490 | 20230629 | 111600 | 3268938950 | 29600 | 29650 | 29650 | 29600 | 916 |
| 491 | 20230629 | 111500 | 3241817250 | 29650 | 29650 | 29650 | 29600 | 4968 |
| 492 | 20230629 | 111400 | 3094646600 | 29700 | 29650 | 29700 | 29650 | 252 |
| 493 | 20230629 | 111300 | 3087162700 | 29700 | 29700 | 29700 | 29650 | 497 |
| 494 | 20230629 | 111200 | 3072425900 | 29700 | 29700 | 29700 | 29650 | 106 |
| 495 | 20230629 | 111100 | 3069280400 | 29650 | 29700 | 29700 | 29650 | 474 |
| 496 | 20230629 | 111000 | 3055224600 | 29700 | 29650 | 29700 | 29650 | 253 |
| 497 | 20230629 | 110900 | 3047722450 | 29700 | 29700 | 29700 | 29700 | 229 |
| 498 | 20230629 | 110800 | 3040921150 | 29700 | 29650 | 29700 | 29650 | 848 |
| 499 | 20230629 | 110700 | 3015762700 | 29700 | 29700 | 29700 | 29650 | 109 |
| 500 | 20230629 | 110600 | 3012525450 | 29700 | 29750 | 29750 | 29700 | 374 |
| 501 | 20230629 | 110500 | 3001417150 | 29750 | 29750 | 29750 | 29700 | 145 |
| 502 | 20230629 | 110400 | 2997109400 | 29750 | 29700 | 29750 | 29700 | 440 |
| 503 | 20230629 | 110300 | 2984040900 | 29700 | 29700 | 29700 | 29650 | 364 |
| 504 | 20230629 | 110200 | 2973239500 | 29700 | 29750 | 29750 | 29650 | 1910 |
| 505 | 20230629 | 110100 | 2916530800 | 29700 | 29750 | 29750 | 29700 | 550 |
| 506 | 20230629 | 110000 | 2900195650 | 29750 | 29750 | 29750 | 29750 | 47 |
| 507 | 20230629 | 105900 | 2898797400 | 29750 | 29700 | 29750 | 29700 | 196 |
| 508 | 20230629 | 105800 | 2892974650 | 29750 | 29700 | 29750 | 29700 | 453 |
| 509 | 20230629 | 105700 | 2879520050 | 29700 | 29750 | 29750 | 29700 | 220 |
| 510 | 20230629 | 105600 | 2872981650 | 29750 | 29750 | 29750 | 29700 | 464 |
| 511 | 20230629 | 105500 | 2859179850 | 29750 | 29700 | 29750 | 29700 | 1121 |
| 512 | 20230629 | 105400 | 2825882950 | 29750 | 29700 | 29750 | 29700 | 180 |
| 513 | 20230629 | 105300 | 2820536900 | 29700 | 29750 | 29750 | 29700 | 191 |
| 514 | 20230629 | 105200 | 2814857150 | 29750 | 29750 | 29800 | 29700 | 597 |
| 515 | 20230629 | 105100 | 2797097100 | 29750 | 29750 | 29800 | 29750 | 1265 |
| 516 | 20230629 | 105000 | 2759462850 | 29750 | 29850 | 29850 | 29750 | 62 |
| 517 | 20230629 | 104900 | 2757616250 | 29800 | 29800 | 29800 | 29800 | 311 |
| 518 | 20230629 | 104800 | 2748348450 | 29800 | 29800 | 29850 | 29800 | 123 |
| 519 | 20230629 | 104700 | 2744682100 | 29800 | 29800 | 29850 | 29800 | 60 |
| 520 | 20230629 | 104600 | 2742893100 | 29800 | 29750 | 29800 | 29750 | 1026 |
| 521 | 20230629 | 104500 | 2712331850 | 29800 | 29800 | 29850 | 29800 | 235 |
| 522 | 20230629 | 104400 | 2705328800 | 29800 | 29800 | 29850 | 29750 | 237 |
| 523 | 20230629 | 104300 | 2698270850 | 29800 | 29900 | 29900 | 29800 | 3796 |
| 524 | 20230629 | 104200 | 2585124950 | 29850 | 29900 | 29900 | 29800 | 48 |
| 525 | 20230629 | 104100 | 2583691250 | 29900 | 29850 | 29900 | 29800 | 187 |
| 526 | 20230629 | 104000 | 2578109300 | 29850 | 29850 | 29850 | 29850 | 191 |
| 527 | 20230629 | 103900 | 2572407950 | 29850 | 29850 | 29850 | 29850 | 217 |
| 528 | 20230629 | 103800 | 2565930500 | 29850 | 29850 | 29850 | 29800 | 514 |
| 529 | 20230629 | 103700 | 2550589450 | 29850 | 29900 | 29900 | 29850 | 376 |
| 530 | 20230629 | 103600 | 2539365250 | 29900 | 29900 | 29900 | 29900 | 263 |
| 531 | 20230629 | 103500 | 2531501550 | 29900 | 29900 | 29900 | 29900 | 18 |
| 532 | 20230629 | 103400 | 2530963350 | 29900 | 29850 | 29900 | 29850 | 64 |
| 533 | 20230629 | 103300 | 2529050600 | 29850 | 29850 | 29850 | 29850 | 5 |
| 534 | 20230629 | 103200 | 2528901350 | 29850 | 29900 | 29900 | 29850 | 2065 |
| 535 | 20230629 | 103100 | 2467260500 | 29850 | 29900 | 29900 | 29850 | 25 |
| 536 | 20230629 | 103000 | 2466514200 | 29900 | 29850 | 29900 | 29850 | 612 |
| 537 | 20230629 | 102900 | 2448245400 | 29900 | 29900 | 29900 | 29850 | 81 |
| 538 | 20230629 | 102800 | 2445826000 | 29900 | 29850 | 29900 | 29850 | 28 |
| 539 | 20230629 | 102700 | 2444989800 | 29900 | 29900 | 29900 | 29850 | 356 |
| 540 | 20230629 | 102600 | 2434352200 | 29900 | 29900 | 29900 | 29850 | 6 |
| 541 | 20230629 | 102500 | 2434172900 | 29900 | 29900 | 29900 | 29850 | 176 |
| 542 | 20230629 | 102400 | 2428918400 | 29900 | 29950 | 29950 | 29900 | 496 |
| 543 | 20230629 | 102300 | 2414081100 | 29950 | 29900 | 29950 | 29900 | 202 |
| 544 | 20230629 | 102200 | 2408035450 | 29950 | 29950 | 29950 | 29950 | 33 |
| 545 | 20230629 | 102100 | 2407047100 | 30000 | 29900 | 30000 | 29850 | 1101 |
| 546 | 20230629 | 102000 | 2374084600 | 29900 | 29900 | 29900 | 29900 | 276 |
| 547 | 20230629 | 101900 | 2365832200 | 29900 | 29900 | 29900 | 29900 | 145 |
| 548 | 20230629 | 101800 | 2361496700 | 29850 | 29850 | 29900 | 29850 | 162 |
| 549 | 20230629 | 101700 | 2356660450 | 29850 | 29900 | 29900 | 29850 | 161 |
| 550 | 20230629 | 101600 | 2351854100 | 29900 | 29900 | 29900 | 29900 | 23 |
| 551 | 20230629 | 101500 | 2351166400 | 29900 | 29900 | 29900 | 29900 | 32 |
| 552 | 20230629 | 101400 | 2350209600 | 29850 | 29900 | 29900 | 29850 | 65 |
| 553 | 20230629 | 101300 | 2348267150 | 29900 | 29850 | 29900 | 29850 | 323 |
| 554 | 20230629 | 101200 | 2338613200 | 29900 | 29900 | 29900 | 29900 | 216 |
| 555 | 20230629 | 101100 | 2332154800 | 29950 | 29900 | 29950 | 29850 | 244 |
| 556 | 20230629 | 101000 | 2324864550 | 29900 | 29950 | 29950 | 29900 | 496 |
| 557 | 20230629 | 100900 | 2310020400 | 29900 | 29950 | 29950 | 29900 | 117 |
| 558 | 20230629 | 100800 | 2306521300 | 29950 | 29850 | 29950 | 29850 | 421 |
| 559 | 20230629 | 100700 | 2293934750 | 29850 | 29900 | 29900 | 29850 | 745 |
| 560 | 20230629 | 100600 | 2271664900 | 29900 | 29900 | 29950 | 29900 | 96 |
| 561 | 20230629 | 100500 | 2268793000 | 29950 | 29950 | 29950 | 29950 | 22 |
| 562 | 20230629 | 100400 | 2268134100 | 29950 | 29950 | 29950 | 29900 | 43 |
| 563 | 20230629 | 100300 | 2266847800 | 29950 | 29950 | 29950 | 29950 | 373 |
| 564 | 20230629 | 100200 | 2255676450 | 30000 | 30000 | 30000 | 30000 | 95 |
| 565 | 20230629 | 100100 | 2252826450 | 30000 | 29900 | 30000 | 29900 | 284 |
| 566 | 20230629 | 100000 | 2244334050 | 29900 | 30000 | 30000 | 29900 | 2207 |
| 567 | 20230629 | 095900 | 2178281900 | 30000 | 30000 | 30000 | 29950 | 185 |
| 568 | 20230629 | 095800 | 2172734700 | 30000 | 30000 | 30000 | 30000 | 82 |
| 569 | 20230629 | 095700 | 2170274700 | 30000 | 30000 | 30000 | 29950 | 652 |
| 570 | 20230629 | 095600 | 2150714750 | 30000 | 30000 | 30050 | 29950 | 2006 |
| 571 | 20230629 | 095500 | 2090536650 | 30000 | 30000 | 30000 | 30000 | 303 |
| 572 | 20230629 | 095400 | 2081446650 | 30000 | 30050 | 30050 | 29950 | 1037 |
| 573 | 20230629 | 095300 | 2050324950 | 30050 | 29950 | 30050 | 29950 | 325 |
| 574 | 20230629 | 095200 | 2040562200 | 30000 | 30000 | 30000 | 30000 | 2586 |
| 575 | 20230629 | 095100 | 1962982200 | 29950 | 30000 | 30000 | 29950 | 250 |
| 576 | 20230629 | 095000 | 1955482700 | 30000 | 29950 | 30000 | 29950 | 122 |
| 577 | 20230629 | 094900 | 1951826700 | 29900 | 29950 | 29950 | 29900 | 483 |
| 578 | 20230629 | 094800 | 1937368900 | 29950 | 29900 | 29950 | 29900 | 117 |
| 579 | 20230629 | 094700 | 1933870450 | 29950 | 29900 | 29950 | 29900 | 189 |
| 580 | 20230629 | 094600 | 1928219300 | 29900 | 29850 | 29900 | 29850 | 254 |
| 581 | 20230629 | 094500 | 1920633700 | 29850 | 29850 | 29900 | 29850 | 1173 |
| 582 | 20230629 | 094400 | 1885619100 | 29900 | 29850 | 29900 | 29850 | 202 |
| 583 | 20230629 | 094300 | 1879582950 | 29900 | 29950 | 29950 | 29850 | 102 |
| 584 | 20230629 | 094200 | 1876533400 | 29900 | 29950 | 29950 | 29900 | 284 |
| 585 | 20230629 | 094100 | 1868035550 | 29950 | 29900 | 29950 | 29850 | 206 |
| 586 | 20230629 | 094000 | 1861882750 | 29900 | 29900 | 29900 | 29850 | 97 |
| 587 | 20230629 | 093900 | 1858982850 | 29900 | 29900 | 29900 | 29900 | 241 |
| 588 | 20230629 | 093800 | 1851776950 | 29900 | 29950 | 29950 | 29900 | 569 |
| 589 | 20230629 | 093700 | 1834754550 | 29950 | 30000 | 30000 | 29950 | 495 |
| 590 | 20230629 | 093600 | 1819926350 | 30000 | 30050 | 30050 | 30000 | 524 |
| 591 | 20230629 | 093500 | 1804203850 | 30000 | 30000 | 30050 | 30000 | 1140 |
| 592 | 20230629 | 093400 | 1769970400 | 30050 | 29950 | 30050 | 29950 | 1697 |
| 593 | 20230629 | 093300 | 1719071100 | 29950 | 29900 | 29950 | 29850 | 4147 |
| 594 | 20230629 | 093200 | 1595032350 | 29900 | 29800 | 29900 | 29750 | 1028 |
| 595 | 20230629 | 093100 | 1564379550 | 29800 | 29800 | 29850 | 29800 | 983 |
| 596 | 20230629 | 093000 | 1535077400 | 29800 | 29800 | 29800 | 29750 | 184 |
| 597 | 20230629 | 092900 | 1529596150 | 29800 | 29800 | 29800 | 29800 | 629 |
| 598 | 20230629 | 092800 | 1510851950 | 29800 | 29750 | 29800 | 29750 | 62 |
| 599 | 20230629 | 092700 | 1509006600 | 29800 | 29750 | 29800 | 29700 | 767 |
| 600 | 20230629 | 092600 | 1486193100 | 29800 | 29800 | 29800 | 29800 | 170 |
| 601 | 20230629 | 092500 | 1481127100 | 29750 | 29750 | 29750 | 29750 | 180 |
| 602 | 20230629 | 092400 | 1475772100 | 29800 | 29750 | 29800 | 29700 | 838 |
| 603 | 20230629 | 092300 | 1450826750 | 29800 | 29700 | 29800 | 29700 | 93 |
| 604 | 20230629 | 092200 | 1448064150 | 29700 | 29700 | 29800 | 29700 | 1118 |
| 605 | 20230629 | 092100 | 1414835250 | 29700 | 29750 | 29750 | 29700 | 954 |
| 606 | 20230629 | 092000 | 1386501400 | 29750 | 29750 | 29750 | 29700 | 902 |
| 607 | 20230629 | 091900 | 1359709400 | 29750 | 29800 | 29800 | 29700 | 462 |
| 608 | 20230629 | 091800 | 1345957200 | 29800 | 29800 | 29800 | 29600 | 3891 |
| 609 | 20230629 | 091700 | 1230467450 | 29800 | 29800 | 29800 | 29750 | 456 |
| 610 | 20230629 | 091600 | 1216880200 | 29800 | 29750 | 29800 | 29650 | 5542 |
| 611 | 20230629 | 091500 | 1052342450 | 29750 | 29750 | 29800 | 29750 | 1041 |
| 612 | 20230629 | 091400 | 1021366000 | 29700 | 29750 | 29800 | 29700 | 1078 |
| 613 | 20230629 | 091300 | 989300250 | 29750 | 29900 | 29950 | 29750 | 4047 |
| 614 | 20230629 | 091200 | 868604700 | 29850 | 30000 | 30000 | 29850 | 2837 |
| 615 | 20230629 | 091100 | 783718650 | 29950 | 29950 | 30000 | 29950 | 463 |
| 616 | 20230629 | 091000 | 769845800 | 29950 | 29950 | 30000 | 29900 | 593 |
| 617 | 20230629 | 090900 | 752086850 | 29950 | 30000 | 30000 | 29950 | 199 |
| 618 | 20230629 | 090800 | 746124350 | 30000 | 29900 | 30050 | 29900 | 3948 |
| 619 | 20230629 | 090700 | 627888750 | 29900 | 29850 | 29950 | 29850 | 2061 |
| 620 | 20230629 | 090600 | 566351050 | 29850 | 29950 | 29950 | 29850 | 1279 |
| 621 | 20230629 | 090500 | 528092500 | 30000 | 29900 | 30000 | 29850 | 2026 |
| 622 | 20230629 | 090400 | 467454900 | 29950 | 30050 | 30050 | 29950 | 2929 |
| 623 | 20230629 | 090300 | 379709900 | 30000 | 30050 | 30050 | 29950 | 2067 |
| 624 | 20230629 | 090200 | 317681900 | 30050 | 30000 | 30050 | 29950 | 2705 |
| 625 | 20230629 | 090100 | 236493950 | 30000 | 29950 | 30050 | 29950 | 1474 |
| 626 | 20230629 | 090000 | 192279600 | 30100 | 30100 | 30100 | 29950 | 6160 |