34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 191400 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 17820 |
| 3 | 20230629 | 191300 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 4 | 20230629 | 191200 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 5 | 20230629 | 191100 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 6 | 20230629 | 191000 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 7 | 20230629 | 190900 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 8 | 20230629 | 190800 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 9 | 20230629 | 190700 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 10 | 20230629 | 190600 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 11 | 20230629 | 190500 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 12 | 20230629 | 190400 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 13 | 20230629 | 190300 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 14 | 20230629 | 190200 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 15 | 20230629 | 190100 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 16 | 20230629 | 190000 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 17 | 20230629 | 185900 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 18 | 20230629 | 185800 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 19 | 20230629 | 185700 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 20 | 20230629 | 185600 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 21 | 20230629 | 185500 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 22 | 20230629 | 185400 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 23 | 20230629 | 185300 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 24 | 20230629 | 185200 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 25 | 20230629 | 185100 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 26 | 20230629 | 185000 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 27 | 20230629 | 184900 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 28 | 20230629 | 184800 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 29 | 20230629 | 184700 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 30 | 20230629 | 184600 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 31 | 20230629 | 184500 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 32 | 20230629 | 184400 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 17820 |
| 33 | 20230629 | 184300 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 34 | 20230629 | 184200 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 35 | 20230629 | 184100 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 36 | 20230629 | 184000 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 37 | 20230629 | 183900 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 38 | 20230629 | 183800 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 39 | 20230629 | 183700 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 40 | 20230629 | 183600 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 41 | 20230629 | 183500 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 42 | 20230629 | 183400 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 43 | 20230629 | 183300 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 44 | 20230629 | 183200 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 45 | 20230629 | 183100 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 46 | 20230629 | 183000 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 47 | 20230629 | 182900 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 48 | 20230629 | 182800 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 49 | 20230629 | 182700 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 50 | 20230629 | 182600 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 51 | 20230629 | 182500 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 52 | 20230629 | 182400 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 53 | 20230629 | 182300 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 54 | 20230629 | 182200 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 55 | 20230629 | 182100 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 56 | 20230629 | 182000 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 57 | 20230629 | 181900 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 58 | 20230629 | 181800 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 59 | 20230629 | 181700 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 60 | 20230629 | 181600 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 61 | 20230629 | 181500 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 62 | 20230629 | 181400 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 17820 |
| 63 | 20230629 | 181300 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 64 | 20230629 | 181200 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 65 | 20230629 | 181100 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 66 | 20230629 | 181000 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 67 | 20230629 | 180900 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 68 | 20230629 | 180800 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 69 | 20230629 | 180700 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 70 | 20230629 | 180600 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 71 | 20230629 | 180500 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 72 | 20230629 | 180400 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 73 | 20230629 | 180300 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 74 | 20230629 | 180200 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 75 | 20230629 | 180100 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 76 | 20230629 | 180000 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 77 | 20230629 | 175900 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 78 | 20230629 | 175800 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 79 | 20230629 | 175700 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 80 | 20230629 | 175600 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 81 | 20230629 | 175500 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 82 | 20230629 | 175400 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 83 | 20230629 | 175300 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 84 | 20230629 | 175200 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 85 | 20230629 | 175100 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 86 | 20230629 | 175000 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 87 | 20230629 | 174900 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 88 | 20230629 | 174800 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 89 | 20230629 | 174700 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 90 | 20230629 | 174600 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 91 | 20230629 | 174500 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 92 | 20230629 | 174400 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 17820 |
| 93 | 20230629 | 174300 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 94 | 20230629 | 174200 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 95 | 20230629 | 174100 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 96 | 20230629 | 174000 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 97 | 20230629 | 173900 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 98 | 20230629 | 173800 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 99 | 20230629 | 173700 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 100 | 20230629 | 173600 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 101 | 20230629 | 173500 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 102 | 20230629 | 173400 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 103 | 20230629 | 173300 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 104 | 20230629 | 173200 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 105 | 20230629 | 173100 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 106 | 20230629 | 173000 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 107 | 20230629 | 172900 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 108 | 20230629 | 172800 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 109 | 20230629 | 172700 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 110 | 20230629 | 172600 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 111 | 20230629 | 172500 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 112 | 20230629 | 172400 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 113 | 20230629 | 172300 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 114 | 20230629 | 172200 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 115 | 20230629 | 172100 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 116 | 20230629 | 172000 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 117 | 20230629 | 171900 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 118 | 20230629 | 171800 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 119 | 20230629 | 171700 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 120 | 20230629 | 171600 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 121 | 20230629 | 171500 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 122 | 20230629 | 171400 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 17820 |
| 123 | 20230629 | 171300 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 124 | 20230629 | 171200 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 125 | 20230629 | 171100 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 126 | 20230629 | 171000 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 127 | 20230629 | 170900 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 128 | 20230629 | 170800 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 129 | 20230629 | 170700 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 130 | 20230629 | 170600 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 131 | 20230629 | 170500 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 132 | 20230629 | 170400 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 133 | 20230629 | 170300 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 134 | 20230629 | 170200 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 135 | 20230629 | 170100 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 136 | 20230629 | 170000 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 137 | 20230629 | 165900 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 138 | 20230629 | 165800 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 139 | 20230629 | 165700 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 140 | 20230629 | 165600 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 141 | 20230629 | 165500 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 142 | 20230629 | 165400 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 143 | 20230629 | 165300 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 144 | 20230629 | 165200 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 145 | 20230629 | 165100 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 146 | 20230629 | 165000 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 147 | 20230629 | 164900 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 148 | 20230629 | 164800 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 149 | 20230629 | 164700 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 150 | 20230629 | 164600 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 151 | 20230629 | 164500 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 152 | 20230629 | 164400 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 17820 |
| 153 | 20230629 | 164300 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 154 | 20230629 | 164200 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 155 | 20230629 | 164100 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 156 | 20230629 | 164000 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 157 | 20230629 | 163900 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 158 | 20230629 | 163800 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 159 | 20230629 | 163700 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 160 | 20230629 | 163600 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 161 | 20230629 | 163500 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 162 | 20230629 | 163400 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 163 | 20230629 | 163300 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 164 | 20230629 | 163200 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 165 | 20230629 | 163100 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 166 | 20230629 | 163000 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 167 | 20230629 | 162900 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 168 | 20230629 | 162800 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 169 | 20230629 | 162700 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 170 | 20230629 | 162600 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 171 | 20230629 | 162500 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 172 | 20230629 | 162400 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 173 | 20230629 | 162300 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 174 | 20230629 | 162200 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 175 | 20230629 | 162100 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 176 | 20230629 | 162000 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 177 | 20230629 | 161900 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 178 | 20230629 | 161800 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 179 | 20230629 | 161700 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 180 | 20230629 | 161600 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 181 | 20230629 | 161500 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 182 | 20230629 | 161400 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 17820 |
| 183 | 20230629 | 161300 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 184 | 20230629 | 161200 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 185 | 20230629 | 161100 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 186 | 20230629 | 161000 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 187 | 20230629 | 160900 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 188 | 20230629 | 160800 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 189 | 20230629 | 160700 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 190 | 20230629 | 160600 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 191 | 20230629 | 160500 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 192 | 20230629 | 160400 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 193 | 20230629 | 160300 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 194 | 20230629 | 160200 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 195 | 20230629 | 160100 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 196 | 20230629 | 160000 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 197 | 20230629 | 155900 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 198 | 20230629 | 155800 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 199 | 20230629 | 155700 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 200 | 20230629 | 155600 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 201 | 20230629 | 155500 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 202 | 20230629 | 155400 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 203 | 20230629 | 155300 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 204 | 20230629 | 155200 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 205 | 20230629 | 155100 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 206 | 20230629 | 155000 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 207 | 20230629 | 154900 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 208 | 20230629 | 154800 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 209 | 20230629 | 154700 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 210 | 20230629 | 154600 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 211 | 20230629 | 154500 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 212 | 20230629 | 154400 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 17820 |
| 213 | 20230629 | 154300 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 214 | 20230629 | 154200 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 215 | 20230629 | 154100 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 216 | 20230629 | 154000 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 217 | 20230629 | 153900 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 218 | 20230629 | 153800 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 219 | 20230629 | 153700 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 220 | 20230629 | 153600 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 221 | 20230629 | 153500 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 222 | 20230629 | 153400 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 223 | 20230629 | 153300 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 224 | 20230629 | 153200 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 225 | 20230629 | 153100 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 226 | 20230629 | 153000 | 26704282150 | 37600 | 37600 | 37600 | 37600 | 17820 |
| 227 | 20230629 | 152900 | 26034250150 | 37750 | 37750 | 37750 | 37750 | 0 |
| 228 | 20230629 | 152800 | 26034250150 | 37750 | 37750 | 37750 | 37750 | 0 |
| 229 | 20230629 | 152700 | 26034250150 | 37750 | 37750 | 37750 | 37750 | 0 |
| 230 | 20230629 | 152600 | 26034250150 | 37750 | 37750 | 37750 | 37750 | 0 |
| 231 | 20230629 | 152500 | 26034250150 | 37750 | 37750 | 37750 | 37750 | 0 |
| 232 | 20230629 | 152400 | 26034250150 | 37750 | 37750 | 37750 | 37750 | 0 |
| 233 | 20230629 | 152300 | 26034250150 | 37750 | 37750 | 37750 | 37750 | 0 |
| 234 | 20230629 | 152200 | 26034250150 | 37750 | 37750 | 37750 | 37750 | 0 |
| 235 | 20230629 | 152100 | 26034250150 | 37750 | 37750 | 37750 | 37750 | 0 |
| 236 | 20230629 | 152000 | 26034250150 | 37750 | 37750 | 37750 | 37750 | 0 |
| 237 | 20230629 | 151900 | 26034250150 | 37750 | 37700 | 37750 | 37650 | 4690 |
| 238 | 20230629 | 151800 | 25857399850 | 37650 | 37700 | 37700 | 37650 | 348 |
| 239 | 20230629 | 151700 | 25844284200 | 37650 | 37750 | 37750 | 37650 | 2206 |
| 240 | 20230629 | 151600 | 25761107050 | 37700 | 37750 | 37750 | 37700 | 2207 |
| 241 | 20230629 | 151500 | 25677864150 | 37750 | 37700 | 37750 | 37700 | 1043 |
| 242 | 20230629 | 151400 | 25638522350 | 37750 | 37750 | 37750 | 37700 | 1438 |
| 243 | 20230629 | 151300 | 25584256450 | 37750 | 37700 | 37750 | 37650 | 4751 |
| 244 | 20230629 | 151200 | 25405152100 | 37700 | 37650 | 37700 | 37650 | 1576 |
| 245 | 20230629 | 151100 | 25345758650 | 37700 | 37700 | 37700 | 37650 | 681 |
| 246 | 20230629 | 151000 | 25320095400 | 37700 | 37650 | 37700 | 37650 | 956 |
| 247 | 20230629 | 150900 | 25284069600 | 37700 | 37650 | 37700 | 37650 | 2053 |
| 248 | 20230629 | 150800 | 25206685450 | 37650 | 37650 | 37700 | 37650 | 757 |
| 249 | 20230629 | 150700 | 25178166300 | 37650 | 37700 | 37700 | 37650 | 904 |
| 250 | 20230629 | 150600 | 25144109950 | 37700 | 37700 | 37700 | 37650 | 610 |
| 251 | 20230629 | 150500 | 25121125200 | 37700 | 37700 | 37750 | 37650 | 1065 |
| 252 | 20230629 | 150400 | 25080985350 | 37700 | 37600 | 37700 | 37600 | 6519 |
| 253 | 20230629 | 150300 | 24835364050 | 37650 | 37650 | 37650 | 37600 | 915 |
| 254 | 20230629 | 150200 | 24800929400 | 37650 | 37650 | 37650 | 37600 | 807 |
| 255 | 20230629 | 150100 | 24770576300 | 37650 | 37600 | 37650 | 37600 | 357 |
| 256 | 20230629 | 150000 | 24757144250 | 37600 | 37650 | 37650 | 37600 | 3131 |
| 257 | 20230629 | 145900 | 24639377800 | 37600 | 37600 | 37650 | 37600 | 1750 |
| 258 | 20230629 | 145800 | 24573518150 | 37650 | 37600 | 37650 | 37600 | 596 |
| 259 | 20230629 | 145700 | 24551095400 | 37650 | 37650 | 37650 | 37600 | 3168 |
| 260 | 20230629 | 145600 | 24431889100 | 37650 | 37650 | 37650 | 37600 | 604 |
| 261 | 20230629 | 145500 | 24409167800 | 37600 | 37650 | 37650 | 37600 | 509 |
| 262 | 20230629 | 145400 | 24390019700 | 37650 | 37500 | 37650 | 37500 | 6337 |
| 263 | 20230629 | 145300 | 24151890700 | 37550 | 37500 | 37550 | 37450 | 7178 |
| 264 | 20230629 | 145200 | 23882710900 | 37450 | 37500 | 37500 | 37450 | 1730 |
| 265 | 20230629 | 145100 | 23817908050 | 37500 | 37500 | 37500 | 37450 | 581 |
| 266 | 20230629 | 145000 | 23796134800 | 37500 | 37450 | 37500 | 37450 | 908 |
| 267 | 20230629 | 144900 | 23762114750 | 37500 | 37500 | 37500 | 37450 | 628 |
| 268 | 20230629 | 144800 | 23738585500 | 37450 | 37450 | 37500 | 37450 | 941 |
| 269 | 20230629 | 144700 | 23703341050 | 37500 | 37450 | 37500 | 37450 | 939 |
| 270 | 20230629 | 144600 | 23668166950 | 37500 | 37450 | 37500 | 37450 | 515 |
| 271 | 20230629 | 144500 | 23648868200 | 37450 | 37500 | 37500 | 37450 | 1263 |
| 272 | 20230629 | 144400 | 23601531000 | 37450 | 37500 | 37500 | 37450 | 611 |
| 273 | 20230629 | 144300 | 23578642900 | 37500 | 37500 | 37550 | 37450 | 7042 |
| 274 | 20230629 | 144200 | 23314604950 | 37500 | 37550 | 37550 | 37500 | 766 |
| 275 | 20230629 | 144100 | 23285868300 | 37500 | 37500 | 37550 | 37500 | 996 |
| 276 | 20230629 | 144000 | 23248510350 | 37550 | 37500 | 37550 | 37500 | 444 |
| 277 | 20230629 | 143900 | 23231851850 | 37550 | 37550 | 37550 | 37500 | 570 |
| 278 | 20230629 | 143800 | 23210459650 | 37500 | 37500 | 37550 | 37500 | 864 |
| 279 | 20230629 | 143700 | 23178051350 | 37500 | 37500 | 37550 | 37500 | 1090 |
| 280 | 20230629 | 143600 | 23137166100 | 37550 | 37600 | 37600 | 37500 | 5555 |
| 281 | 20230629 | 143500 | 22928559450 | 37650 | 37650 | 37650 | 37600 | 1715 |
| 282 | 20230629 | 143400 | 22864062600 | 37600 | 37550 | 37650 | 37550 | 2847 |
| 283 | 20230629 | 143300 | 22757015900 | 37550 | 37550 | 37600 | 37550 | 2765 |
| 284 | 20230629 | 143200 | 22653069750 | 37600 | 37600 | 37600 | 37550 | 802 |
| 285 | 20230629 | 143100 | 22622931650 | 37600 | 37550 | 37600 | 37550 | 566 |
| 286 | 20230629 | 143000 | 22601660750 | 37550 | 37600 | 37600 | 37550 | 436 |
| 287 | 20230629 | 142900 | 22585279250 | 37600 | 37550 | 37600 | 37550 | 1003 |
| 288 | 20230629 | 142800 | 22547611500 | 37600 | 37600 | 37650 | 37550 | 1607 |
| 289 | 20230629 | 142700 | 22487174250 | 37650 | 37600 | 37650 | 37600 | 423 |
| 290 | 20230629 | 142600 | 22471260250 | 37600 | 37650 | 37650 | 37600 | 1788 |
| 291 | 20230629 | 142500 | 22404026100 | 37650 | 37600 | 37650 | 37600 | 410 |
| 292 | 20230629 | 142400 | 22388600900 | 37650 | 37650 | 37650 | 37600 | 539 |
| 293 | 20230629 | 142300 | 22368326350 | 37600 | 37600 | 37650 | 37600 | 789 |
| 294 | 20230629 | 142200 | 22338635050 | 37650 | 37700 | 37700 | 37650 | 1297 |
| 295 | 20230629 | 142100 | 22289795200 | 37700 | 37700 | 37750 | 37650 | 6428 |
| 296 | 20230629 | 142000 | 22047452100 | 37750 | 37700 | 37750 | 37700 | 1312 |
| 297 | 20230629 | 141900 | 21997951950 | 37750 | 37700 | 37750 | 37700 | 1014 |
| 298 | 20230629 | 141800 | 21959699900 | 37700 | 37700 | 37750 | 37700 | 488 |
| 299 | 20230629 | 141700 | 21941296200 | 37700 | 37750 | 37750 | 37700 | 877 |
| 300 | 20230629 | 141600 | 21908201100 | 37750 | 37700 | 37750 | 37700 | 766 |
| 301 | 20230629 | 141500 | 21879293800 | 37750 | 37700 | 37750 | 37700 | 962 |
| 302 | 20230629 | 141400 | 21842987300 | 37700 | 37700 | 37750 | 37700 | 424 |
| 303 | 20230629 | 141300 | 21826992750 | 37700 | 37650 | 37750 | 37650 | 2906 |
| 304 | 20230629 | 141200 | 21717386300 | 37650 | 37650 | 37700 | 37650 | 2261 |
| 305 | 20230629 | 141100 | 21632155950 | 37650 | 37700 | 37700 | 37650 | 454 |
| 306 | 20230629 | 141000 | 21615051850 | 37700 | 37600 | 37700 | 37600 | 7397 |
| 307 | 20230629 | 140900 | 21336548100 | 37600 | 37600 | 37650 | 37600 | 749 |
| 308 | 20230629 | 140800 | 21308376000 | 37600 | 37650 | 37650 | 37600 | 1674 |
| 309 | 20230629 | 140700 | 21245362550 | 37650 | 37600 | 37650 | 37600 | 1004 |
| 310 | 20230629 | 140600 | 21207574900 | 37600 | 37650 | 37650 | 37600 | 432 |
| 311 | 20230629 | 140500 | 21191322850 | 37650 | 37650 | 37650 | 37600 | 2208 |
| 312 | 20230629 | 140400 | 21108244950 | 37600 | 37600 | 37650 | 37600 | 474 |
| 313 | 20230629 | 140300 | 21090414750 | 37650 | 37650 | 37650 | 37600 | 568 |
| 314 | 20230629 | 140200 | 21069050800 | 37600 | 37650 | 37650 | 37600 | 1104 |
| 315 | 20230629 | 140100 | 21027530500 | 37650 | 37600 | 37650 | 37600 | 558 |
| 316 | 20230629 | 140000 | 21006546750 | 37650 | 37650 | 37650 | 37600 | 1087 |
| 317 | 20230629 | 135900 | 20965660150 | 37650 | 37600 | 37650 | 37600 | 1138 |
| 318 | 20230629 | 135800 | 20922864350 | 37650 | 37650 | 37650 | 37600 | 844 |
| 319 | 20230629 | 135700 | 20891110950 | 37650 | 37600 | 37650 | 37600 | 952 |
| 320 | 20230629 | 135600 | 20855283450 | 37650 | 37650 | 37650 | 37600 | 348 |
| 321 | 20230629 | 135500 | 20842185650 | 37600 | 37600 | 37650 | 37600 | 353 |
| 322 | 20230629 | 135400 | 20828905800 | 37600 | 37600 | 37650 | 37600 | 195 |
| 323 | 20230629 | 135300 | 20821566050 | 37650 | 37600 | 37650 | 37600 | 492 |
| 324 | 20230629 | 135200 | 20803049400 | 37600 | 37600 | 37650 | 37600 | 575 |
| 325 | 20230629 | 135100 | 20781411600 | 37650 | 37600 | 37650 | 37600 | 363 |
| 326 | 20230629 | 135000 | 20767752150 | 37600 | 37650 | 37650 | 37600 | 494 |
| 327 | 20230629 | 134900 | 20749168100 | 37600 | 37600 | 37650 | 37600 | 253 |
| 328 | 20230629 | 134800 | 20739650250 | 37650 | 37600 | 37650 | 37600 | 190 |
| 329 | 20230629 | 134700 | 20732501000 | 37650 | 37600 | 37650 | 37600 | 306 |
| 330 | 20230629 | 134600 | 20720994950 | 37600 | 37600 | 37650 | 37600 | 253 |
| 331 | 20230629 | 134500 | 20711479700 | 37600 | 37650 | 37650 | 37600 | 141 |
| 332 | 20230629 | 134400 | 20706172900 | 37650 | 37700 | 37700 | 37600 | 2836 |
| 333 | 20230629 | 134300 | 20599428100 | 37700 | 37700 | 37700 | 37650 | 337 |
| 334 | 20230629 | 134200 | 20586737550 | 37700 | 37650 | 37700 | 37650 | 45 |
| 335 | 20230629 | 134100 | 20585042150 | 37650 | 37650 | 37700 | 37650 | 1119 |
| 336 | 20230629 | 134000 | 20542906850 | 37650 | 37650 | 37650 | 37600 | 1105 |
| 337 | 20230629 | 133900 | 20501305250 | 37650 | 37650 | 37650 | 37600 | 2810 |
| 338 | 20230629 | 133800 | 20395522600 | 37650 | 37650 | 37650 | 37600 | 740 |
| 339 | 20230629 | 133700 | 20367662650 | 37650 | 37650 | 37650 | 37600 | 656 |
| 340 | 20230629 | 133600 | 20342965850 | 37650 | 37650 | 37650 | 37600 | 1368 |
| 341 | 20230629 | 133500 | 20291523400 | 37650 | 37600 | 37650 | 37600 | 125 |
| 342 | 20230629 | 133400 | 20286818200 | 37650 | 37650 | 37650 | 37600 | 432 |
| 343 | 20230629 | 133300 | 20270568100 | 37650 | 37600 | 37650 | 37600 | 190 |
| 344 | 20230629 | 133200 | 20263415400 | 37650 | 37700 | 37700 | 37600 | 2618 |
| 345 | 20230629 | 133100 | 20164839950 | 37700 | 37700 | 37700 | 37650 | 218 |
| 346 | 20230629 | 133000 | 20156626550 | 37700 | 37650 | 37700 | 37650 | 3176 |
| 347 | 20230629 | 132900 | 20036900750 | 37650 | 37700 | 37700 | 37650 | 201 |
| 348 | 20230629 | 132800 | 20029325200 | 37700 | 37700 | 37700 | 37650 | 313 |
| 349 | 20230629 | 132700 | 20017525650 | 37700 | 37700 | 37750 | 37700 | 1514 |
| 350 | 20230629 | 132600 | 19960447050 | 37700 | 37700 | 37750 | 37700 | 9356 |
| 351 | 20230629 | 132500 | 19607713150 | 37700 | 37700 | 37700 | 37650 | 803 |
| 352 | 20230629 | 132400 | 19577446450 | 37700 | 37600 | 37700 | 37600 | 6952 |
| 353 | 20230629 | 132300 | 19315705950 | 37600 | 37600 | 37650 | 37600 | 392 |
| 354 | 20230629 | 132200 | 19300964800 | 37650 | 37650 | 37650 | 37600 | 511 |
| 355 | 20230629 | 132100 | 19281741850 | 37600 | 37600 | 37650 | 37600 | 653 |
| 356 | 20230629 | 132000 | 19257186950 | 37650 | 37650 | 37650 | 37600 | 298 |
| 357 | 20230629 | 131900 | 19245978800 | 37650 | 37700 | 37700 | 37650 | 769 |
| 358 | 20230629 | 131800 | 19217023850 | 37700 | 37650 | 37700 | 37650 | 140 |
| 359 | 20230629 | 131700 | 19211746500 | 37650 | 37700 | 37700 | 37650 | 1884 |
| 360 | 20230629 | 131600 | 19140806350 | 37700 | 37650 | 37700 | 37650 | 256 |
| 361 | 20230629 | 131500 | 19131158200 | 37700 | 37700 | 37700 | 37650 | 850 |
| 362 | 20230629 | 131400 | 19099142500 | 37650 | 37700 | 37700 | 37650 | 302 |
| 363 | 20230629 | 131300 | 19087759800 | 37700 | 37650 | 37700 | 37650 | 344 |
| 364 | 20230629 | 131200 | 19074793000 | 37700 | 37650 | 37700 | 37650 | 145 |
| 365 | 20230629 | 131100 | 19069327000 | 37700 | 37700 | 37700 | 37650 | 120 |
| 366 | 20230629 | 131000 | 19064803800 | 37650 | 37700 | 37700 | 37650 | 2427 |
| 367 | 20230629 | 130900 | 18973314100 | 37700 | 37750 | 37750 | 37700 | 871 |
| 368 | 20230629 | 130800 | 18940476400 | 37700 | 37750 | 37750 | 37700 | 458 |
| 369 | 20230629 | 130700 | 18923204800 | 37750 | 37700 | 37750 | 37700 | 522 |
| 370 | 20230629 | 130600 | 18903504150 | 37700 | 37700 | 37750 | 37700 | 197 |
| 371 | 20230629 | 130500 | 18896070100 | 37750 | 37750 | 37750 | 37700 | 53 |
| 372 | 20230629 | 130400 | 18894071250 | 37750 | 37700 | 37750 | 37700 | 204 |
| 373 | 20230629 | 130300 | 18886377800 | 37700 | 37700 | 37750 | 37650 | 2750 |
| 374 | 20230629 | 130200 | 18782705450 | 37700 | 37650 | 37700 | 37600 | 3738 |
| 375 | 20230629 | 130100 | 18641955350 | 37650 | 37650 | 37650 | 37650 | 252 |
| 376 | 20230629 | 130000 | 18632467550 | 37650 | 37650 | 37650 | 37600 | 103 |
| 377 | 20230629 | 125900 | 18628591100 | 37600 | 37600 | 37650 | 37600 | 97 |
| 378 | 20230629 | 125800 | 18624939450 | 37650 | 37650 | 37650 | 37600 | 394 |
| 379 | 20230629 | 125700 | 18610118800 | 37650 | 37650 | 37650 | 37600 | 415 |
| 380 | 20230629 | 125600 | 18594503350 | 37600 | 37650 | 37650 | 37600 | 2515 |
| 381 | 20230629 | 125500 | 18499938250 | 37600 | 37650 | 37650 | 37600 | 735 |
| 382 | 20230629 | 125400 | 18472269400 | 37600 | 37550 | 37650 | 37550 | 1586 |
| 383 | 20230629 | 125300 | 18412633900 | 37600 | 37550 | 37600 | 37550 | 1756 |
| 384 | 20230629 | 125200 | 18346694900 | 37500 | 37550 | 37550 | 37500 | 437 |
| 385 | 20230629 | 125100 | 18330296950 | 37550 | 37550 | 37600 | 37500 | 3618 |
| 386 | 20230629 | 125000 | 18194437400 | 37550 | 37600 | 37600 | 37550 | 1619 |
| 387 | 20230629 | 124900 | 18133639050 | 37600 | 37500 | 37600 | 37500 | 230 |
| 388 | 20230629 | 124800 | 18124999800 | 37500 | 37600 | 37600 | 37500 | 2041 |
| 389 | 20230629 | 124700 | 18048369500 | 37600 | 37550 | 37600 | 37550 | 1025 |
| 390 | 20230629 | 124600 | 18009874250 | 37550 | 37600 | 37650 | 37550 | 680 |
| 391 | 20230629 | 124500 | 17984313950 | 37600 | 37650 | 37650 | 37600 | 1787 |
| 392 | 20230629 | 124400 | 17917071300 | 37700 | 37700 | 37700 | 37650 | 658 |
| 393 | 20230629 | 124300 | 17892284100 | 37700 | 37650 | 37700 | 37600 | 4064 |
| 394 | 20230629 | 124200 | 17739419900 | 37650 | 37650 | 37650 | 37600 | 70 |
| 395 | 20230629 | 124100 | 17736784650 | 37650 | 37650 | 37650 | 37650 | 457 |
| 396 | 20230629 | 124000 | 17719578600 | 37650 | 37600 | 37650 | 37600 | 1123 |
| 397 | 20230629 | 123900 | 17677308750 | 37650 | 37650 | 37700 | 37650 | 669 |
| 398 | 20230629 | 123800 | 17652120800 | 37650 | 37650 | 37700 | 37650 | 164 |
| 399 | 20230629 | 123700 | 17645946100 | 37650 | 37650 | 37700 | 37650 | 4269 |
| 400 | 20230629 | 123600 | 17485216950 | 37700 | 37650 | 37700 | 37650 | 71 |
| 401 | 20230629 | 123500 | 17482543100 | 37700 | 37700 | 37700 | 37700 | 142 |
| 402 | 20230629 | 123400 | 17477189700 | 37700 | 37700 | 37700 | 37650 | 902 |
| 403 | 20230629 | 123300 | 17443188800 | 37700 | 37750 | 37750 | 37700 | 2306 |
| 404 | 20230629 | 123200 | 17356232900 | 37750 | 37750 | 37800 | 37700 | 2954 |
| 405 | 20230629 | 123100 | 17244719400 | 37750 | 37750 | 37750 | 37750 | 605 |
| 406 | 20230629 | 123000 | 17221880650 | 37700 | 37750 | 37750 | 37700 | 175 |
| 407 | 20230629 | 122900 | 17215274650 | 37700 | 37700 | 37750 | 37700 | 289 |
| 408 | 20230629 | 122800 | 17204379200 | 37700 | 37750 | 37750 | 37700 | 366 |
| 409 | 20230629 | 122700 | 17190577900 | 37750 | 37700 | 37750 | 37700 | 799 |
| 410 | 20230629 | 122600 | 17160416650 | 37750 | 37800 | 37800 | 37750 | 287 |
| 411 | 20230629 | 122500 | 17149582250 | 37750 | 37750 | 37800 | 37750 | 1546 |
| 412 | 20230629 | 122400 | 17091219350 | 37750 | 37800 | 37800 | 37750 | 98 |
| 413 | 20230629 | 122300 | 17087516200 | 37750 | 37800 | 37800 | 37700 | 837 |
| 414 | 20230629 | 122200 | 17055909650 | 37750 | 37700 | 37750 | 37700 | 2109 |
| 415 | 20230629 | 122100 | 16976295400 | 37750 | 37750 | 37750 | 37700 | 150 |
| 416 | 20230629 | 122000 | 16970638200 | 37750 | 37750 | 37750 | 37700 | 197 |
| 417 | 20230629 | 121900 | 16963201700 | 37750 | 37700 | 37750 | 37700 | 258 |
| 418 | 20230629 | 121800 | 16953468300 | 37750 | 37750 | 37750 | 37700 | 657 |
| 419 | 20230629 | 121700 | 16928667350 | 37700 | 37700 | 37750 | 37700 | 838 |
| 420 | 20230629 | 121600 | 16897074400 | 37700 | 37700 | 37750 | 37700 | 1311 |
| 421 | 20230629 | 121500 | 16847646300 | 37750 | 37750 | 37800 | 37700 | 1233 |
| 422 | 20230629 | 121400 | 16801106750 | 37800 | 37850 | 37850 | 37750 | 548 |
| 423 | 20230629 | 121300 | 16780395050 | 37800 | 37800 | 37850 | 37750 | 407 |
| 424 | 20230629 | 121200 | 16765018250 | 37800 | 37850 | 37850 | 37800 | 207 |
| 425 | 20230629 | 121100 | 16757193350 | 37800 | 37850 | 37850 | 37800 | 2507 |
| 426 | 20230629 | 121000 | 16662389150 | 37850 | 37850 | 37850 | 37800 | 900 |
| 427 | 20230629 | 120900 | 16628349150 | 37850 | 37850 | 37850 | 37800 | 310 |
| 428 | 20230629 | 120800 | 16616617400 | 37800 | 37850 | 37850 | 37800 | 333 |
| 429 | 20230629 | 120700 | 16604013850 | 37850 | 37850 | 37850 | 37850 | 50 |
| 430 | 20230629 | 120600 | 16602121350 | 37800 | 37850 | 37850 | 37800 | 1891 |
| 431 | 20230629 | 120500 | 16530564550 | 37850 | 37850 | 37850 | 37800 | 426 |
| 432 | 20230629 | 120400 | 16514440500 | 37850 | 37850 | 37850 | 37850 | 651 |
| 433 | 20230629 | 120300 | 16489800150 | 37850 | 37800 | 37850 | 37800 | 1576 |
| 434 | 20230629 | 120200 | 16430216100 | 37800 | 37800 | 37800 | 37750 | 145 |
| 435 | 20230629 | 120100 | 16424737350 | 37800 | 37800 | 37800 | 37800 | 152 |
| 436 | 20230629 | 120000 | 16418991750 | 37750 | 37800 | 37800 | 37750 | 66 |
| 437 | 20230629 | 115900 | 16416497150 | 37750 | 37750 | 37800 | 37750 | 148 |
| 438 | 20230629 | 115800 | 16410903400 | 37750 | 37800 | 37800 | 37750 | 259 |
| 439 | 20230629 | 115700 | 16401118600 | 37750 | 37750 | 37800 | 37750 | 87 |
| 440 | 20230629 | 115600 | 16397830500 | 37750 | 37800 | 37800 | 37750 | 853 |
| 441 | 20230629 | 115500 | 16365629550 | 37750 | 37800 | 37800 | 37750 | 1190 |
| 442 | 20230629 | 115400 | 16320683600 | 37800 | 37850 | 37850 | 37800 | 1247 |
| 443 | 20230629 | 115300 | 16273538100 | 37850 | 37900 | 37900 | 37850 | 2265 |
| 444 | 20230629 | 115200 | 16187803150 | 37850 | 37950 | 37950 | 37850 | 372 |
| 445 | 20230629 | 115100 | 16173701950 | 37950 | 37950 | 38000 | 37950 | 726 |
| 446 | 20230629 | 115000 | 16146150200 | 37950 | 37950 | 38000 | 37950 | 258 |
| 447 | 20230629 | 114900 | 16136359050 | 37850 | 37900 | 38050 | 37850 | 3620 |
| 448 | 20230629 | 114800 | 15998892050 | 37900 | 38000 | 38050 | 37900 | 3017 |
| 449 | 20230629 | 114700 | 15884294400 | 38000 | 38000 | 38050 | 38000 | 680 |
| 450 | 20230629 | 114600 | 15858450900 | 38000 | 38050 | 38050 | 38000 | 1649 |
| 451 | 20230629 | 114500 | 15795752850 | 38000 | 38050 | 38050 | 38000 | 971 |
| 452 | 20230629 | 114400 | 15758813350 | 38000 | 38000 | 38050 | 38000 | 1233 |
| 453 | 20230629 | 114300 | 15711954350 | 37950 | 38000 | 38000 | 37950 | 4281 |
| 454 | 20230629 | 114200 | 15549279200 | 38000 | 37900 | 38000 | 37900 | 1082 |
| 455 | 20230629 | 114100 | 15508214500 | 37950 | 37950 | 37950 | 37900 | 2108 |
| 456 | 20230629 | 114000 | 15428252350 | 37950 | 37900 | 37950 | 37850 | 958 |
| 457 | 20230629 | 113900 | 15391946400 | 37850 | 37850 | 37900 | 37850 | 654 |
| 458 | 20230629 | 113800 | 15367161450 | 37800 | 37800 | 37900 | 37800 | 834 |
| 459 | 20230629 | 113700 | 15335595700 | 37800 | 37800 | 37850 | 37750 | 1773 |
| 460 | 20230629 | 113600 | 15268589200 | 37750 | 37700 | 37750 | 37700 | 1504 |
| 461 | 20230629 | 113500 | 15211813650 | 37700 | 37700 | 37750 | 37700 | 347 |
| 462 | 20230629 | 113400 | 15198729050 | 37700 | 37700 | 37700 | 37650 | 819 |
| 463 | 20230629 | 113300 | 15167852800 | 37700 | 37700 | 37700 | 37650 | 550 |
| 464 | 20230629 | 113200 | 15147118200 | 37700 | 37700 | 37750 | 37650 | 1404 |
| 465 | 20230629 | 113100 | 15094213200 | 37700 | 37750 | 37750 | 37700 | 874 |
| 466 | 20230629 | 113000 | 15061263350 | 37700 | 37700 | 37750 | 37650 | 657 |
| 467 | 20230629 | 112900 | 15036494450 | 37650 | 37700 | 37700 | 37650 | 696 |
| 468 | 20230629 | 112800 | 15010260550 | 37650 | 37700 | 37700 | 37650 | 356 |
| 469 | 20230629 | 112700 | 14996843600 | 37700 | 37700 | 37700 | 37650 | 155 |
| 470 | 20230629 | 112600 | 14991000550 | 37700 | 37650 | 37700 | 37650 | 969 |
| 471 | 20230629 | 112500 | 14954513100 | 37650 | 37750 | 37750 | 37650 | 1715 |
| 472 | 20230629 | 112400 | 14889870300 | 37750 | 37700 | 37750 | 37700 | 434 |
| 473 | 20230629 | 112300 | 14873506950 | 37700 | 37700 | 37750 | 37700 | 295 |
| 474 | 20230629 | 112200 | 14862384150 | 37700 | 37700 | 37700 | 37650 | 709 |
| 475 | 20230629 | 112100 | 14835655150 | 37700 | 37650 | 37750 | 37650 | 372 |
| 476 | 20230629 | 112000 | 14821636200 | 37750 | 37650 | 37750 | 37650 | 1565 |
| 477 | 20230629 | 111900 | 14762648150 | 37650 | 37600 | 37700 | 37600 | 1691 |
| 478 | 20230629 | 111800 | 14698968150 | 37650 | 37650 | 37650 | 37600 | 708 |
| 479 | 20230629 | 111700 | 14672315700 | 37650 | 37600 | 37650 | 37600 | 795 |
| 480 | 20230629 | 111600 | 14642420550 | 37600 | 37500 | 37650 | 37500 | 3037 |
| 481 | 20230629 | 111500 | 14528305750 | 37500 | 37550 | 37550 | 37500 | 30 |
| 482 | 20230629 | 111400 | 14527180500 | 37550 | 37500 | 37550 | 37500 | 3125 |
| 483 | 20230629 | 111300 | 14409980750 | 37500 | 37500 | 37550 | 37500 | 664 |
| 484 | 20230629 | 111200 | 14385077800 | 37500 | 37550 | 37600 | 37500 | 1973 |
| 485 | 20230629 | 111100 | 14311069900 | 37600 | 37500 | 37600 | 37500 | 5681 |
| 486 | 20230629 | 111000 | 14097928750 | 37500 | 37450 | 37500 | 37450 | 1364 |
| 487 | 20230629 | 110900 | 14046831250 | 37450 | 37450 | 37500 | 37450 | 443 |
| 488 | 20230629 | 110800 | 14030237800 | 37500 | 37450 | 37500 | 37450 | 145 |
| 489 | 20230629 | 110700 | 14024805300 | 37450 | 37450 | 37500 | 37450 | 2256 |
| 490 | 20230629 | 110600 | 13940318000 | 37400 | 37450 | 37450 | 37400 | 423 |
| 491 | 20230629 | 110500 | 13924488050 | 37400 | 37450 | 37450 | 37400 | 1471 |
| 492 | 20230629 | 110400 | 13869422700 | 37400 | 37400 | 37450 | 37400 | 1933 |
| 493 | 20230629 | 110300 | 13797125450 | 37400 | 37450 | 37450 | 37400 | 4526 |
| 494 | 20230629 | 110200 | 13627696450 | 37400 | 37450 | 37450 | 37400 | 551 |
| 495 | 20230629 | 110100 | 13607082750 | 37450 | 37500 | 37550 | 37400 | 4388 |
| 496 | 20230629 | 110000 | 13442659950 | 37500 | 37550 | 37550 | 37500 | 6459 |
| 497 | 20230629 | 105900 | 13200411850 | 37550 | 37550 | 37550 | 37500 | 938 |
| 498 | 20230629 | 105800 | 13165204400 | 37550 | 37550 | 37600 | 37500 | 2348 |
| 499 | 20230629 | 105700 | 13077026450 | 37600 | 37600 | 37600 | 37550 | 127 |
| 500 | 20230629 | 105600 | 13072256600 | 37550 | 37600 | 37600 | 37550 | 558 |
| 501 | 20230629 | 105500 | 13051295150 | 37550 | 37600 | 37600 | 37550 | 961 |
| 502 | 20230629 | 105400 | 13015201000 | 37600 | 37600 | 37600 | 37550 | 257 |
| 503 | 20230629 | 105300 | 13005538200 | 37600 | 37600 | 37600 | 37550 | 403 |
| 504 | 20230629 | 105200 | 12990394650 | 37600 | 37550 | 37600 | 37550 | 1065 |
| 505 | 20230629 | 105100 | 12950387100 | 37600 | 37550 | 37600 | 37500 | 2276 |
| 506 | 20230629 | 105000 | 12864945600 | 37550 | 37550 | 37600 | 37500 | 3333 |
| 507 | 20230629 | 104900 | 12739783800 | 37600 | 37600 | 37600 | 37550 | 1893 |
| 508 | 20230629 | 104800 | 12668668550 | 37550 | 37600 | 37600 | 37550 | 1068 |
| 509 | 20230629 | 104700 | 12628518250 | 37600 | 37600 | 37600 | 37550 | 1010 |
| 510 | 20230629 | 104600 | 12590555200 | 37550 | 37550 | 37600 | 37550 | 828 |
| 511 | 20230629 | 104500 | 12559445550 | 37550 | 37500 | 37600 | 37500 | 1856 |
| 512 | 20230629 | 104400 | 12489746400 | 37500 | 37500 | 37550 | 37500 | 571 |
| 513 | 20230629 | 104300 | 12468329850 | 37550 | 37500 | 37550 | 37500 | 1006 |
| 514 | 20230629 | 104200 | 12430573000 | 37550 | 37600 | 37600 | 37550 | 5462 |
| 515 | 20230629 | 104100 | 12225347700 | 37600 | 37700 | 37750 | 37600 | 3178 |
| 516 | 20230629 | 104000 | 12105687050 | 37700 | 37650 | 37750 | 37650 | 813 |
| 517 | 20230629 | 103900 | 12075032050 | 37750 | 37650 | 37750 | 37650 | 1123 |
| 518 | 20230629 | 103800 | 12032697800 | 37650 | 37650 | 37700 | 37650 | 497 |
| 519 | 20230629 | 103700 | 12013981000 | 37750 | 37750 | 37750 | 37600 | 3853 |
| 520 | 20230629 | 103600 | 11868863600 | 37700 | 37650 | 37850 | 37600 | 3929 |
| 521 | 20230629 | 103500 | 11720811700 | 37650 | 37650 | 37650 | 37600 | 601 |
| 522 | 20230629 | 103400 | 11698206450 | 37650 | 37850 | 37850 | 37650 | 11351 |
| 523 | 20230629 | 103300 | 11269393900 | 37900 | 37900 | 37900 | 37850 | 298 |
| 524 | 20230629 | 103200 | 11258113350 | 37850 | 37900 | 37900 | 37850 | 3318 |
| 525 | 20230629 | 103100 | 11132402100 | 37950 | 38000 | 38000 | 37900 | 2267 |
| 526 | 20230629 | 103000 | 11046359750 | 38000 | 38050 | 38100 | 37950 | 4137 |
| 527 | 20230629 | 102900 | 10889034500 | 38150 | 38150 | 38150 | 38050 | 4216 |
| 528 | 20230629 | 102800 | 10728440050 | 38150 | 38100 | 38150 | 38100 | 674 |
| 529 | 20230629 | 102700 | 10702731550 | 38100 | 38100 | 38150 | 38100 | 4208 |
| 530 | 20230629 | 102600 | 10542405950 | 38100 | 38100 | 38100 | 38050 | 987 |
| 531 | 20230629 | 102500 | 10504805850 | 38100 | 38050 | 38100 | 38050 | 235 |
| 532 | 20230629 | 102400 | 10495852600 | 38100 | 38050 | 38100 | 38050 | 485 |
| 533 | 20230629 | 102300 | 10477379400 | 38050 | 38050 | 38100 | 38050 | 250 |
| 534 | 20230629 | 102200 | 10467863900 | 38050 | 38050 | 38100 | 38000 | 877 |
| 535 | 20230629 | 102100 | 10434472650 | 38050 | 38100 | 38100 | 38050 | 1303 |
| 536 | 20230629 | 102000 | 10384887800 | 38050 | 38050 | 38100 | 38000 | 2099 |
| 537 | 20230629 | 101900 | 10305030100 | 38050 | 38000 | 38050 | 38000 | 332 |
| 538 | 20230629 | 101800 | 10292413950 | 38000 | 38050 | 38050 | 38000 | 1032 |
| 539 | 20230629 | 101700 | 10253193450 | 38050 | 38050 | 38050 | 38000 | 2373 |
| 540 | 20230629 | 101600 | 10162949450 | 38100 | 38100 | 38100 | 38050 | 1960 |
| 541 | 20230629 | 101500 | 10088344800 | 38100 | 38050 | 38100 | 38050 | 536 |
| 542 | 20230629 | 101400 | 10067940550 | 38050 | 38100 | 38100 | 38050 | 858 |
| 543 | 20230629 | 101300 | 10035286100 | 38100 | 38100 | 38100 | 38050 | 271 |
| 544 | 20230629 | 101200 | 10024966700 | 38050 | 38100 | 38100 | 38050 | 1112 |
| 545 | 20230629 | 101100 | 9982605400 | 38150 | 38150 | 38150 | 38100 | 902 |
| 546 | 20230629 | 101000 | 9948216600 | 38150 | 38150 | 38150 | 38100 | 2236 |
| 547 | 20230629 | 100900 | 9862917250 | 38150 | 38050 | 38150 | 38050 | 885 |
| 548 | 20230629 | 100800 | 9829214400 | 38050 | 38000 | 38100 | 38000 | 2026 |
| 549 | 20230629 | 100700 | 9752146650 | 38050 | 38000 | 38050 | 37950 | 1734 |
| 550 | 20230629 | 100600 | 9686303050 | 38050 | 37950 | 38050 | 37950 | 1849 |
| 551 | 20230629 | 100500 | 9616045500 | 38000 | 38100 | 38100 | 37950 | 3976 |
| 552 | 20230629 | 100400 | 9464863150 | 38100 | 38100 | 38150 | 38050 | 4175 |
| 553 | 20230629 | 100300 | 9305798150 | 38150 | 38150 | 38200 | 38100 | 838 |
| 554 | 20230629 | 100200 | 9273826050 | 38150 | 38150 | 38200 | 38100 | 2503 |
| 555 | 20230629 | 100100 | 9178329750 | 38100 | 38150 | 38150 | 38100 | 2782 |
| 556 | 20230629 | 100000 | 9072196600 | 38150 | 38150 | 38150 | 38100 | 1963 |
| 557 | 20230629 | 095900 | 8997326900 | 38100 | 38200 | 38200 | 38100 | 1932 |
| 558 | 20230629 | 095800 | 8923629200 | 38200 | 38250 | 38300 | 38150 | 5079 |
| 559 | 20230629 | 095700 | 8729580550 | 38250 | 38150 | 38250 | 38150 | 9529 |
| 560 | 20230629 | 095600 | 8365379750 | 38200 | 38100 | 38200 | 38050 | 9521 |
| 561 | 20230629 | 095500 | 8002376300 | 38050 | 38050 | 38100 | 38050 | 669 |
| 562 | 20230629 | 095400 | 7976914600 | 38050 | 38100 | 38100 | 38050 | 739 |
| 563 | 20230629 | 095300 | 7948775850 | 38050 | 38050 | 38100 | 38050 | 1100 |
| 564 | 20230629 | 095200 | 7906900800 | 38050 | 38050 | 38100 | 38050 | 1518 |
| 565 | 20230629 | 095100 | 7849140600 | 38100 | 38050 | 38100 | 38000 | 2396 |
| 566 | 20230629 | 095000 | 7757967100 | 38050 | 38100 | 38100 | 37900 | 2990 |
| 567 | 20230629 | 094900 | 7644260950 | 38100 | 37950 | 38100 | 37950 | 7441 |
| 568 | 20230629 | 094800 | 7361214000 | 37950 | 37900 | 38000 | 37900 | 3190 |
| 569 | 20230629 | 094700 | 7240162050 | 37900 | 38000 | 38000 | 37900 | 1537 |
| 570 | 20230629 | 094600 | 7181802900 | 37950 | 37850 | 38000 | 37800 | 3713 |
| 571 | 20230629 | 094500 | 7041060850 | 37850 | 37900 | 37900 | 37800 | 4026 |
| 572 | 20230629 | 094400 | 6888686700 | 37900 | 37850 | 37900 | 37850 | 561 |
| 573 | 20230629 | 094300 | 6867437750 | 37900 | 37900 | 37900 | 37850 | 645 |
| 574 | 20230629 | 094200 | 6842998600 | 37850 | 37900 | 37950 | 37850 | 1797 |
| 575 | 20230629 | 094100 | 6774875600 | 37900 | 37800 | 37950 | 37800 | 4351 |
| 576 | 20230629 | 094000 | 6610127850 | 37800 | 37900 | 37900 | 37800 | 964 |
| 577 | 20230629 | 093900 | 6573645400 | 37900 | 37950 | 37950 | 37850 | 1540 |
| 578 | 20230629 | 093800 | 6515253500 | 37900 | 38000 | 38000 | 37900 | 1616 |
| 579 | 20230629 | 093700 | 6453956400 | 37950 | 38000 | 38050 | 37950 | 2122 |
| 580 | 20230629 | 093600 | 6373339250 | 38050 | 38000 | 38050 | 37950 | 1678 |
| 581 | 20230629 | 093500 | 6309570600 | 38000 | 37950 | 38000 | 37950 | 3852 |
| 582 | 20230629 | 093400 | 6163217250 | 37950 | 37850 | 38000 | 37850 | 3650 |
| 583 | 20230629 | 093300 | 6024777800 | 37850 | 37850 | 37900 | 37850 | 889 |
| 584 | 20230629 | 093200 | 5991123900 | 37900 | 37750 | 37900 | 37700 | 5721 |
| 585 | 20230629 | 093100 | 5775000450 | 37700 | 37650 | 37750 | 37600 | 2334 |
| 586 | 20230629 | 093000 | 5687043050 | 37650 | 37600 | 37650 | 37600 | 444 |
| 587 | 20230629 | 092900 | 5670338300 | 37650 | 37600 | 37650 | 37600 | 2808 |
| 588 | 20230629 | 092800 | 5564700900 | 37600 | 37650 | 37650 | 37600 | 1254 |
| 589 | 20230629 | 092700 | 5517547100 | 37650 | 37650 | 37700 | 37600 | 989 |
| 590 | 20230629 | 092600 | 5480302150 | 37600 | 37600 | 37650 | 37500 | 2539 |
| 591 | 20230629 | 092500 | 5384883400 | 37500 | 37500 | 37600 | 37450 | 2008 |
| 592 | 20230629 | 092400 | 5309554400 | 37500 | 37450 | 37500 | 37400 | 3790 |
| 593 | 20230629 | 092300 | 5167575200 | 37450 | 37350 | 37450 | 37300 | 8495 |
| 594 | 20230629 | 092200 | 4850321800 | 37350 | 37600 | 37600 | 37350 | 9448 |
| 595 | 20230629 | 092100 | 4496626400 | 37550 | 37700 | 37700 | 37550 | 3515 |
| 596 | 20230629 | 092000 | 4364540300 | 37700 | 37800 | 37850 | 37650 | 4575 |
| 597 | 20230629 | 091900 | 4191796500 | 37800 | 37850 | 37900 | 37800 | 4944 |
| 598 | 20230629 | 091800 | 4004762350 | 37850 | 38100 | 38100 | 37850 | 7967 |
| 599 | 20230629 | 091700 | 3702107700 | 38100 | 38050 | 38100 | 38050 | 1874 |
| 600 | 20230629 | 091600 | 3630768550 | 38050 | 38100 | 38100 | 38050 | 3988 |
| 601 | 20230629 | 091500 | 3478899000 | 38050 | 38100 | 38150 | 38050 | 6189 |
| 602 | 20230629 | 091400 | 3243082350 | 38150 | 38100 | 38150 | 38100 | 1759 |
| 603 | 20230629 | 091300 | 3176060100 | 38100 | 38150 | 38200 | 38100 | 4401 |
| 604 | 20230629 | 091200 | 3008170400 | 38200 | 38200 | 38250 | 38150 | 6685 |
| 605 | 20230629 | 091100 | 2752782200 | 38200 | 38100 | 38200 | 38050 | 5964 |
| 606 | 20230629 | 091000 | 2525310350 | 38100 | 38000 | 38100 | 37900 | 11063 |
| 607 | 20230629 | 090900 | 2104416450 | 37900 | 37850 | 38000 | 37850 | 8425 |
| 608 | 20230629 | 090800 | 1784945450 | 37900 | 37850 | 37950 | 37800 | 8237 |
| 609 | 20230629 | 090700 | 1473013600 | 37800 | 37800 | 37850 | 37700 | 4062 |
| 610 | 20230629 | 090600 | 1319554250 | 37850 | 37750 | 37900 | 37750 | 6918 |
| 611 | 20230629 | 090500 | 1057799500 | 37750 | 37650 | 37750 | 37600 | 4181 |
| 612 | 20230629 | 090400 | 900241650 | 37650 | 37750 | 37750 | 37650 | 2253 |
| 613 | 20230629 | 090300 | 815316400 | 37700 | 37700 | 37750 | 37600 | 1962 |
| 614 | 20230629 | 090200 | 741394600 | 37600 | 37500 | 37800 | 37450 | 2115 |
| 615 | 20230629 | 090100 | 661949800 | 37500 | 37450 | 37500 | 37350 | 4765 |
| 616 | 20230629 | 090000 | 483580800 | 37350 | 37800 | 37800 | 37300 | 12553 |