31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 185400 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 2592 |
| 3 | 20230629 | 185300 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 4 | 20230629 | 185200 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 5 | 20230629 | 185100 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 6 | 20230629 | 185000 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 7 | 20230629 | 184900 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 8 | 20230629 | 184800 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 9 | 20230629 | 184700 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 10 | 20230629 | 184600 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 11 | 20230629 | 184500 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 12 | 20230629 | 184400 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 13 | 20230629 | 184300 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 14 | 20230629 | 184200 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 15 | 20230629 | 184100 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 16 | 20230629 | 184000 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 17 | 20230629 | 183900 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 18 | 20230629 | 183800 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 19 | 20230629 | 183700 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 20 | 20230629 | 183600 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 21 | 20230629 | 183500 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 22 | 20230629 | 183400 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 23 | 20230629 | 183300 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 24 | 20230629 | 183200 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 25 | 20230629 | 183100 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 26 | 20230629 | 183000 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 27 | 20230629 | 182900 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 28 | 20230629 | 182800 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 29 | 20230629 | 182700 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 30 | 20230629 | 182600 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 31 | 20230629 | 182500 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 32 | 20230629 | 182400 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 2592 |
| 33 | 20230629 | 182300 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 34 | 20230629 | 182200 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 35 | 20230629 | 182100 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 36 | 20230629 | 182000 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 37 | 20230629 | 181900 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 38 | 20230629 | 181800 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 39 | 20230629 | 181700 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 40 | 20230629 | 181600 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 41 | 20230629 | 181500 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 42 | 20230629 | 181400 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 43 | 20230629 | 181300 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 44 | 20230629 | 181200 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 45 | 20230629 | 181100 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 46 | 20230629 | 181000 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 47 | 20230629 | 180900 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 48 | 20230629 | 180800 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 49 | 20230629 | 180700 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 50 | 20230629 | 180600 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 51 | 20230629 | 180500 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 52 | 20230629 | 180400 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 53 | 20230629 | 180300 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 54 | 20230629 | 180200 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 55 | 20230629 | 180100 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 56 | 20230629 | 180000 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 57 | 20230629 | 175900 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 58 | 20230629 | 175800 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 59 | 20230629 | 175700 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 60 | 20230629 | 175600 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 61 | 20230629 | 175500 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 62 | 20230629 | 175400 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 2592 |
| 63 | 20230629 | 175300 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 64 | 20230629 | 175200 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 65 | 20230629 | 175100 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 66 | 20230629 | 175000 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 67 | 20230629 | 174900 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 68 | 20230629 | 174800 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 69 | 20230629 | 174700 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 70 | 20230629 | 174600 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 71 | 20230629 | 174500 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 72 | 20230629 | 174400 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 73 | 20230629 | 174300 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 74 | 20230629 | 174200 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 75 | 20230629 | 174100 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 76 | 20230629 | 174000 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 77 | 20230629 | 173900 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 78 | 20230629 | 173800 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 79 | 20230629 | 173700 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 80 | 20230629 | 173600 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 81 | 20230629 | 173500 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 82 | 20230629 | 173400 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 83 | 20230629 | 173300 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 84 | 20230629 | 173200 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 85 | 20230629 | 173100 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 86 | 20230629 | 173000 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 87 | 20230629 | 172900 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 88 | 20230629 | 172800 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 89 | 20230629 | 172700 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 90 | 20230629 | 172600 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 91 | 20230629 | 172500 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 92 | 20230629 | 172400 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 2592 |
| 93 | 20230629 | 172300 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 94 | 20230629 | 172200 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 95 | 20230629 | 172100 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 96 | 20230629 | 172000 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 97 | 20230629 | 171900 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 98 | 20230629 | 171800 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 99 | 20230629 | 171700 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 100 | 20230629 | 171600 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 101 | 20230629 | 171500 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 102 | 20230629 | 171400 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 103 | 20230629 | 171300 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 104 | 20230629 | 171200 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 105 | 20230629 | 171100 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 106 | 20230629 | 171000 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 107 | 20230629 | 170900 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 108 | 20230629 | 170800 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 109 | 20230629 | 170700 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 110 | 20230629 | 170600 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 111 | 20230629 | 170500 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 112 | 20230629 | 170400 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 113 | 20230629 | 170300 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 114 | 20230629 | 170200 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 115 | 20230629 | 170100 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 116 | 20230629 | 170000 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 117 | 20230629 | 165900 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 118 | 20230629 | 165800 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 119 | 20230629 | 165700 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 120 | 20230629 | 165600 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 121 | 20230629 | 165500 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 122 | 20230629 | 165400 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 2592 |
| 123 | 20230629 | 165300 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 124 | 20230629 | 165200 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 125 | 20230629 | 165100 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 126 | 20230629 | 165000 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 127 | 20230629 | 164900 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 128 | 20230629 | 164800 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 129 | 20230629 | 164700 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 130 | 20230629 | 164600 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 131 | 20230629 | 164500 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 132 | 20230629 | 164400 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 133 | 20230629 | 164300 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 134 | 20230629 | 164200 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 135 | 20230629 | 164100 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 136 | 20230629 | 164000 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 137 | 20230629 | 163900 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 138 | 20230629 | 163800 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 139 | 20230629 | 163700 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 140 | 20230629 | 163600 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 141 | 20230629 | 163500 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 142 | 20230629 | 163400 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 143 | 20230629 | 163300 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 144 | 20230629 | 163200 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 145 | 20230629 | 163100 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 146 | 20230629 | 163000 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 147 | 20230629 | 162900 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 148 | 20230629 | 162800 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 149 | 20230629 | 162700 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 150 | 20230629 | 162600 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 151 | 20230629 | 162500 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 152 | 20230629 | 162400 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 2592 |
| 153 | 20230629 | 162300 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 154 | 20230629 | 162200 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 155 | 20230629 | 162100 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 156 | 20230629 | 162000 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 157 | 20230629 | 161900 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 158 | 20230629 | 161800 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 159 | 20230629 | 161700 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 160 | 20230629 | 161600 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 161 | 20230629 | 161500 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 162 | 20230629 | 161400 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 163 | 20230629 | 161300 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 164 | 20230629 | 161200 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 165 | 20230629 | 161100 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 166 | 20230629 | 161000 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 167 | 20230629 | 160900 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 168 | 20230629 | 160800 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 169 | 20230629 | 160700 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 170 | 20230629 | 160600 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 171 | 20230629 | 160500 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 172 | 20230629 | 160400 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 173 | 20230629 | 160300 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 174 | 20230629 | 160200 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 175 | 20230629 | 160100 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 176 | 20230629 | 160000 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 177 | 20230629 | 155900 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 178 | 20230629 | 155800 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 179 | 20230629 | 155700 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 180 | 20230629 | 155600 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 181 | 20230629 | 155500 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 182 | 20230629 | 155400 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 2592 |
| 183 | 20230629 | 155300 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 184 | 20230629 | 155200 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 185 | 20230629 | 155100 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 186 | 20230629 | 155000 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 187 | 20230629 | 154900 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 188 | 20230629 | 154800 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 189 | 20230629 | 154700 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 190 | 20230629 | 154600 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 191 | 20230629 | 154500 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 192 | 20230629 | 154400 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 193 | 20230629 | 154300 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 194 | 20230629 | 154200 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 195 | 20230629 | 154100 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 196 | 20230629 | 154000 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 197 | 20230629 | 153900 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 198 | 20230629 | 153800 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 199 | 20230629 | 153700 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 200 | 20230629 | 153600 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 201 | 20230629 | 153500 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 202 | 20230629 | 153400 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 203 | 20230629 | 153300 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 204 | 20230629 | 153200 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 205 | 20230629 | 153100 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 206 | 20230629 | 153000 | 2349546850 | 37150 | 37150 | 37150 | 37150 | 2592 |
| 207 | 20230629 | 152900 | 2253254050 | 37250 | 37250 | 37250 | 37250 | 0 |
| 208 | 20230629 | 152800 | 2253254050 | 37250 | 37250 | 37250 | 37250 | 0 |
| 209 | 20230629 | 152700 | 2253254050 | 37250 | 37250 | 37250 | 37250 | 0 |
| 210 | 20230629 | 152600 | 2253254050 | 37250 | 37250 | 37250 | 37250 | 0 |
| 211 | 20230629 | 152500 | 2253254050 | 37250 | 37250 | 37250 | 37250 | 0 |
| 212 | 20230629 | 152400 | 2253254050 | 37250 | 37250 | 37250 | 37250 | 0 |
| 213 | 20230629 | 152300 | 2253254050 | 37250 | 37250 | 37250 | 37250 | 0 |
| 214 | 20230629 | 152200 | 2253254050 | 37250 | 37250 | 37250 | 37250 | 0 |
| 215 | 20230629 | 152100 | 2253254050 | 37250 | 37250 | 37250 | 37250 | 0 |
| 216 | 20230629 | 152000 | 2253254050 | 37250 | 37250 | 37250 | 37250 | 0 |
| 217 | 20230629 | 151900 | 2253254050 | 37250 | 37250 | 37250 | 37250 | 32 |
| 218 | 20230629 | 151800 | 2252062050 | 37250 | 37200 | 37250 | 37200 | 80 |
| 219 | 20230629 | 151700 | 2249083150 | 37150 | 37150 | 37150 | 37150 | 0 |
| 220 | 20230629 | 151600 | 2249083150 | 37150 | 37150 | 37150 | 37150 | 36 |
| 221 | 20230629 | 151500 | 2247745750 | 37150 | 37150 | 37150 | 37150 | 26 |
| 222 | 20230629 | 151400 | 2246779850 | 37150 | 37200 | 37200 | 37150 | 43 |
| 223 | 20230629 | 151300 | 2245180400 | 37150 | 37200 | 37200 | 37150 | 4 |
| 224 | 20230629 | 151200 | 2245031750 | 37200 | 37200 | 37200 | 37200 | 9 |
| 225 | 20230629 | 151100 | 2244696950 | 37200 | 37150 | 37200 | 37150 | 4 |
| 226 | 20230629 | 151000 | 2244548300 | 37150 | 37150 | 37150 | 37150 | 14 |
| 227 | 20230629 | 150900 | 2244028200 | 37150 | 37200 | 37200 | 37150 | 17 |
| 228 | 20230629 | 150800 | 2243395850 | 37150 | 37200 | 37200 | 37150 | 457 |
| 229 | 20230629 | 150700 | 2226396250 | 37200 | 37200 | 37200 | 37200 | 2 |
| 230 | 20230629 | 150600 | 2226321850 | 37200 | 37200 | 37350 | 37200 | 13 |
| 231 | 20230629 | 150500 | 2225836900 | 37200 | 37250 | 37250 | 37200 | 4 |
| 232 | 20230629 | 150400 | 2225687950 | 37250 | 37250 | 37250 | 37200 | 375 |
| 233 | 20230629 | 150300 | 2211721650 | 37250 | 37250 | 37250 | 37250 | 4 |
| 234 | 20230629 | 150200 | 2211572650 | 37250 | 37200 | 37500 | 37200 | 804 |
| 235 | 20230629 | 150100 | 2181459350 | 37200 | 37200 | 37250 | 37200 | 10 |
| 236 | 20230629 | 150000 | 2181087050 | 37200 | 37200 | 37200 | 37200 | 81 |
| 237 | 20230629 | 145900 | 2178073850 | 37200 | 37200 | 37200 | 37200 | 104 |
| 238 | 20230629 | 145800 | 2174205050 | 37200 | 37200 | 37250 | 37200 | 40 |
| 239 | 20230629 | 145700 | 2172715250 | 37200 | 37200 | 37250 | 37200 | 435 |
| 240 | 20230629 | 145600 | 2156524200 | 37250 | 37150 | 37250 | 37150 | 5 |
| 241 | 20230629 | 145500 | 2156338200 | 37150 | 37150 | 37150 | 37150 | 4 |
| 242 | 20230629 | 145400 | 2156189600 | 37150 | 37150 | 37200 | 37150 | 14 |
| 243 | 20230629 | 145300 | 2155669000 | 37150 | 37150 | 37150 | 37150 | 3 |
| 244 | 20230629 | 145200 | 2155557550 | 37150 | 37150 | 37150 | 37150 | 4 |
| 245 | 20230629 | 145100 | 2155408950 | 37150 | 37150 | 37200 | 37150 | 54 |
| 246 | 20230629 | 145000 | 2153400350 | 37150 | 37150 | 37150 | 37150 | 34 |
| 247 | 20230629 | 144900 | 2152137250 | 37150 | 37250 | 37250 | 37150 | 5 |
| 248 | 20230629 | 144800 | 2151951400 | 37150 | 37100 | 37200 | 37100 | 378 |
| 249 | 20230629 | 144700 | 2137896800 | 37100 | 37100 | 37100 | 37100 | 4 |
| 250 | 20230629 | 144600 | 2137748400 | 37100 | 37100 | 37100 | 37100 | 2 |
| 251 | 20230629 | 144500 | 2137674200 | 37100 | 37150 | 37150 | 37100 | 127 |
| 252 | 20230629 | 144400 | 2132961150 | 37100 | 37100 | 37100 | 37100 | 4 |
| 253 | 20230629 | 144300 | 2132812750 | 37100 | 37150 | 37150 | 37100 | 53 |
| 254 | 20230629 | 144200 | 2130844600 | 37150 | 37150 | 37150 | 37150 | 4 |
| 255 | 20230629 | 144100 | 2130696000 | 37150 | 37150 | 37150 | 37150 | 28 |
| 256 | 20230629 | 144000 | 2129655800 | 37150 | 37150 | 37150 | 37150 | 54 |
| 257 | 20230629 | 143900 | 2127649700 | 37150 | 37150 | 37150 | 37150 | 3 |
| 258 | 20230629 | 143800 | 2127538250 | 37150 | 37150 | 37200 | 37150 | 10 |
| 259 | 20230629 | 143700 | 2127166700 | 37150 | 37150 | 37150 | 37150 | 26 |
| 260 | 20230629 | 143600 | 2126200800 | 37150 | 37100 | 37150 | 37100 | 61 |
| 261 | 20230629 | 143500 | 2123936350 | 37100 | 37100 | 37100 | 37100 | 34 |
| 262 | 20230629 | 143400 | 2122674950 | 37100 | 37100 | 37100 | 37100 | 4 |
| 263 | 20230629 | 143300 | 2122526550 | 37100 | 37050 | 37250 | 37050 | 7 |
| 264 | 20230629 | 143200 | 2122266500 | 37100 | 37100 | 37100 | 37100 | 754 |
| 265 | 20230629 | 143100 | 2094293100 | 37200 | 37100 | 37200 | 37100 | 269 |
| 266 | 20230629 | 143000 | 2084286500 | 37100 | 37100 | 37200 | 37100 | 5 |
| 267 | 20230629 | 142900 | 2084100850 | 37100 | 37100 | 37100 | 37100 | 4 |
| 268 | 20230629 | 142800 | 2083952450 | 37100 | 37150 | 37150 | 37100 | 218 |
| 269 | 20230629 | 142700 | 2075859950 | 37050 | 37050 | 37150 | 37050 | 111 |
| 270 | 20230629 | 142600 | 2071739800 | 37100 | 37200 | 37200 | 37000 | 5834 |
| 271 | 20230629 | 142500 | 1855325250 | 37200 | 37200 | 37200 | 37200 | 4 |
| 272 | 20230629 | 142400 | 1855176450 | 37200 | 37200 | 37200 | 37200 | 4 |
| 273 | 20230629 | 142300 | 1855027650 | 37200 | 37200 | 37200 | 37200 | 4 |
| 274 | 20230629 | 142200 | 1854878850 | 37200 | 37200 | 37200 | 37200 | 34 |
| 275 | 20230629 | 142100 | 1853614050 | 37200 | 37200 | 37200 | 37200 | 192 |
| 276 | 20230629 | 142000 | 1846471650 | 37200 | 37200 | 37200 | 37200 | 388 |
| 277 | 20230629 | 141900 | 1832038050 | 37200 | 37200 | 37200 | 37200 | 4 |
| 278 | 20230629 | 141800 | 1831889250 | 37150 | 37150 | 37200 | 37150 | 54 |
| 279 | 20230629 | 141700 | 1829880650 | 37250 | 37200 | 37250 | 37200 | 339 |
| 280 | 20230629 | 141600 | 1817266300 | 37200 | 37250 | 37250 | 37200 | 106 |
| 281 | 20230629 | 141500 | 1813317950 | 37250 | 37250 | 37300 | 37250 | 205 |
| 282 | 20230629 | 141400 | 1805671700 | 37250 | 37200 | 37300 | 37200 | 154 |
| 283 | 20230629 | 141300 | 1799927650 | 37250 | 37200 | 37250 | 37200 | 4 |
| 284 | 20230629 | 141200 | 1799778800 | 37400 | 37200 | 37400 | 37200 | 5 |
| 285 | 20230629 | 141100 | 1799592600 | 37200 | 37400 | 37400 | 37200 | 203 |
| 286 | 20230629 | 141000 | 1792001050 | 37250 | 37200 | 37400 | 37200 | 49 |
| 287 | 20230629 | 140900 | 1790169200 | 37200 | 37400 | 37400 | 37200 | 406 |
| 288 | 20230629 | 140800 | 1775065800 | 37200 | 37250 | 37400 | 37200 | 181 |
| 289 | 20230629 | 140700 | 1768300800 | 37200 | 37200 | 37200 | 37200 | 204 |
| 290 | 20230629 | 140600 | 1760712000 | 37250 | 37450 | 37450 | 37250 | 14 |
| 291 | 20230629 | 140500 | 1760188500 | 37450 | 37450 | 37450 | 37450 | 0 |
| 292 | 20230629 | 140400 | 1760188500 | 37450 | 37250 | 37450 | 37250 | 239 |
| 293 | 20230629 | 140300 | 1751266850 | 37350 | 37300 | 37350 | 37300 | 4 |
| 294 | 20230629 | 140200 | 1751117500 | 37300 | 37300 | 37300 | 37300 | 28 |
| 295 | 20230629 | 140100 | 1750073100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 296 | 20230629 | 140000 | 1750073100 | 37450 | 37450 | 37450 | 37450 | 60 |
| 297 | 20230629 | 135900 | 1747826100 | 37400 | 37200 | 37400 | 37200 | 341 |
| 298 | 20230629 | 135800 | 1735112700 | 37200 | 37250 | 37250 | 37200 | 462 |
| 299 | 20230629 | 135700 | 1717926050 | 37250 | 37250 | 37250 | 37250 | 0 |
| 300 | 20230629 | 135600 | 1717926050 | 37250 | 37400 | 37400 | 37250 | 21 |
| 301 | 20230629 | 135500 | 1717140800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 302 | 20230629 | 135400 | 1717140800 | 37150 | 37300 | 37300 | 37150 | 1428 |
| 303 | 20230629 | 135300 | 1664044250 | 37400 | 37400 | 37400 | 37400 | 0 |
| 304 | 20230629 | 135200 | 1664044250 | 37400 | 37250 | 37400 | 37250 | 42 |
| 305 | 20230629 | 135100 | 1662476600 | 37250 | 37250 | 37250 | 37250 | 0 |
| 306 | 20230629 | 135000 | 1662476600 | 37250 | 37400 | 37400 | 37250 | 520 |
| 307 | 20230629 | 134900 | 1643102600 | 37400 | 37400 | 37400 | 37400 | 91 |
| 308 | 20230629 | 134800 | 1639699200 | 37400 | 37400 | 37400 | 37400 | 129 |
| 309 | 20230629 | 134700 | 1634874600 | 37250 | 37250 | 37250 | 37250 | 87 |
| 310 | 20230629 | 134600 | 1631633850 | 37250 | 37250 | 37250 | 37250 | 39 |
| 311 | 20230629 | 134500 | 1630181100 | 37250 | 37250 | 37250 | 37250 | 22 |
| 312 | 20230629 | 134400 | 1629361600 | 37250 | 37400 | 37400 | 37250 | 201 |
| 313 | 20230629 | 134300 | 1621844350 | 37200 | 37350 | 37350 | 37200 | 217 |
| 314 | 20230629 | 134200 | 1613770550 | 37400 | 37400 | 37400 | 37400 | 0 |
| 315 | 20230629 | 134100 | 1613770550 | 37400 | 37400 | 37400 | 37400 | 0 |
| 316 | 20230629 | 134000 | 1613770550 | 37400 | 37400 | 37400 | 37400 | 2 |
| 317 | 20230629 | 133900 | 1613695750 | 37400 | 37250 | 37400 | 37200 | 600 |
| 318 | 20230629 | 133800 | 1591294800 | 37400 | 37400 | 37400 | 37400 | 197 |
| 319 | 20230629 | 133700 | 1583927000 | 37350 | 37250 | 37350 | 37200 | 219 |
| 320 | 20230629 | 133600 | 1575775750 | 37250 | 37400 | 37400 | 37250 | 25 |
| 321 | 20230629 | 133500 | 1574842250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 322 | 20230629 | 133400 | 1574842250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 323 | 20230629 | 133300 | 1574842250 | 37450 | 37300 | 37450 | 37250 | 100 |
| 324 | 20230629 | 133200 | 1571108450 | 37200 | 37450 | 37450 | 37200 | 1501 |
| 325 | 20230629 | 133100 | 1515149050 | 37450 | 37350 | 37450 | 37350 | 28 |
| 326 | 20230629 | 133000 | 1514101850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 327 | 20230629 | 132900 | 1514101850 | 37350 | 37400 | 37400 | 37350 | 13 |
| 328 | 20230629 | 132800 | 1513616200 | 37400 | 37400 | 37400 | 37400 | 5 |
| 329 | 20230629 | 132700 | 1513429200 | 37400 | 37350 | 37400 | 37350 | 360 |
| 330 | 20230629 | 132600 | 1499974200 | 37400 | 37400 | 37400 | 37400 | 47 |
| 331 | 20230629 | 132500 | 1498216400 | 37350 | 37450 | 37450 | 37350 | 190 |
| 332 | 20230629 | 132400 | 1491112600 | 37350 | 37400 | 37450 | 37350 | 181 |
| 333 | 20230629 | 132300 | 1484347800 | 37400 | 37400 | 37400 | 37350 | 379 |
| 334 | 20230629 | 132200 | 1470182100 | 37350 | 37400 | 37400 | 37350 | 213 |
| 335 | 20230629 | 132100 | 1462225900 | 37400 | 37350 | 37400 | 37350 | 400 |
| 336 | 20230629 | 132000 | 1447275900 | 37350 | 37500 | 37500 | 37350 | 91 |
| 337 | 20230629 | 131900 | 1443876850 | 37500 | 37400 | 37500 | 37350 | 611 |
| 338 | 20230629 | 131800 | 1421046000 | 37400 | 37450 | 37450 | 37400 | 177 |
| 339 | 20230629 | 131700 | 1414426150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 340 | 20230629 | 131600 | 1414426150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 341 | 20230629 | 131500 | 1414426150 | 37550 | 37500 | 37550 | 37500 | 64 |
| 342 | 20230629 | 131400 | 1412023100 | 37400 | 37550 | 37550 | 37400 | 63 |
| 343 | 20230629 | 131300 | 1409666750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 344 | 20230629 | 131200 | 1409666750 | 37550 | 37400 | 37550 | 37400 | 100 |
| 345 | 20230629 | 131100 | 1405921350 | 37500 | 37400 | 37500 | 37400 | 120 |
| 346 | 20230629 | 131000 | 1401427250 | 37500 | 37500 | 37500 | 37500 | 143 |
| 347 | 20230629 | 130900 | 1396064750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 348 | 20230629 | 130800 | 1396064750 | 37500 | 37500 | 37500 | 37400 | 98 |
| 349 | 20230629 | 130700 | 1392395850 | 37450 | 37450 | 37450 | 37450 | 49 |
| 350 | 20230629 | 130600 | 1390560800 | 37500 | 37500 | 37500 | 37500 | 10 |
| 351 | 20230629 | 130500 | 1390185800 | 37350 | 37450 | 37500 | 37350 | 45 |
| 352 | 20230629 | 130400 | 1388500650 | 37450 | 37450 | 37450 | 37450 | 495 |
| 353 | 20230629 | 130300 | 1369962900 | 37450 | 37500 | 37500 | 37450 | 16 |
| 354 | 20230629 | 130200 | 1369363250 | 37450 | 37450 | 37450 | 37450 | 503 |
| 355 | 20230629 | 130100 | 1350525900 | 37400 | 37400 | 37400 | 37400 | 69 |
| 356 | 20230629 | 130000 | 1347945300 | 37450 | 37400 | 37450 | 37400 | 200 |
| 357 | 20230629 | 125900 | 1340460300 | 37450 | 37350 | 37450 | 37350 | 604 |
| 358 | 20230629 | 125800 | 1317870900 | 37350 | 37350 | 37350 | 37350 | 46 |
| 359 | 20230629 | 125700 | 1316152800 | 37450 | 37400 | 37450 | 37400 | 200 |
| 360 | 20230629 | 125600 | 1308667800 | 37450 | 37450 | 37450 | 37450 | 356 |
| 361 | 20230629 | 125500 | 1295335600 | 37400 | 37400 | 37400 | 37400 | 239 |
| 362 | 20230629 | 125400 | 1286397000 | 37450 | 37450 | 37450 | 37450 | 0 |
| 363 | 20230629 | 125300 | 1286397000 | 37450 | 37450 | 37450 | 37450 | 0 |
| 364 | 20230629 | 125200 | 1286397000 | 37450 | 37450 | 37450 | 37450 | 270 |
| 365 | 20230629 | 125100 | 1276285500 | 37450 | 37400 | 37450 | 37400 | 739 |
| 366 | 20230629 | 125000 | 1248646850 | 37450 | 37450 | 37450 | 37450 | 0 |
| 367 | 20230629 | 124900 | 1248646850 | 37450 | 37450 | 37450 | 37450 | 4 |
| 368 | 20230629 | 124800 | 1248497050 | 37450 | 37450 | 37450 | 37450 | 10 |
| 369 | 20230629 | 124700 | 1248122550 | 37500 | 37500 | 37500 | 37500 | 80 |
| 370 | 20230629 | 124600 | 1245122550 | 37500 | 37600 | 37600 | 37500 | 26 |
| 371 | 20230629 | 124500 | 1244147050 | 37600 | 37600 | 37600 | 37600 | 40 |
| 372 | 20230629 | 124400 | 1242643050 | 37600 | 37600 | 37600 | 37600 | 145 |
| 373 | 20230629 | 124300 | 1237191050 | 37550 | 37400 | 37550 | 37400 | 254 |
| 374 | 20230629 | 124200 | 1227683350 | 37400 | 37400 | 37400 | 37400 | 45 |
| 375 | 20230629 | 124100 | 1226000350 | 37600 | 37400 | 37600 | 37400 | 400 |
| 376 | 20230629 | 124000 | 1211000350 | 37600 | 37450 | 37600 | 37400 | 462 |
| 377 | 20230629 | 123900 | 1193669300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 378 | 20230629 | 123800 | 1193669300 | 37600 | 37550 | 37600 | 37550 | 101 |
| 379 | 20230629 | 123700 | 1189872100 | 37500 | 37500 | 37500 | 37500 | 126 |
| 380 | 20230629 | 123600 | 1185147100 | 37550 | 37500 | 37550 | 37500 | 119 |
| 381 | 20230629 | 123500 | 1180684250 | 37550 | 37550 | 37550 | 37550 | 55 |
| 382 | 20230629 | 123400 | 1178619000 | 37600 | 37600 | 37600 | 37600 | 1 |
| 383 | 20230629 | 123300 | 1178581400 | 37600 | 37600 | 37600 | 37600 | 10 |
| 384 | 20230629 | 123200 | 1178205400 | 37700 | 37700 | 37700 | 37700 | 10 |
| 385 | 20230629 | 123100 | 1177828400 | 37700 | 37700 | 37700 | 37700 | 2 |
| 386 | 20230629 | 123000 | 1177753000 | 37700 | 37700 | 37700 | 37700 | 10 |
| 387 | 20230629 | 122900 | 1177376000 | 37750 | 37750 | 37750 | 37750 | 2 |
| 388 | 20230629 | 122800 | 1177300500 | 37750 | 37750 | 37750 | 37750 | 16 |
| 389 | 20230629 | 122700 | 1176696500 | 37700 | 37700 | 37700 | 37700 | 345 |
| 390 | 20230629 | 122600 | 1163690000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 391 | 20230629 | 122500 | 1163690000 | 37750 | 37700 | 37750 | 37700 | 43 |
| 392 | 20230629 | 122400 | 1162067050 | 37650 | 37650 | 37650 | 37650 | 43 |
| 393 | 20230629 | 122300 | 1160448100 | 37650 | 37700 | 37750 | 37650 | 709 |
| 394 | 20230629 | 122200 | 1133692750 | 37700 | 37700 | 37700 | 37700 | 1 |
| 395 | 20230629 | 122100 | 1133655050 | 37700 | 37700 | 37700 | 37700 | 0 |
| 396 | 20230629 | 122000 | 1133655050 | 37700 | 37700 | 37700 | 37700 | 0 |
| 397 | 20230629 | 121900 | 1133655050 | 37700 | 37700 | 37700 | 37700 | 0 |
| 398 | 20230629 | 121800 | 1133655050 | 37700 | 37700 | 37700 | 37700 | 2 |
| 399 | 20230629 | 121700 | 1133579650 | 37700 | 37650 | 37700 | 37650 | 796 |
| 400 | 20230629 | 121600 | 1103571450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 401 | 20230629 | 121500 | 1103571450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 402 | 20230629 | 121400 | 1103571450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 403 | 20230629 | 121300 | 1103571450 | 37700 | 37650 | 37700 | 37650 | 795 |
| 404 | 20230629 | 121200 | 1073611900 | 37650 | 37650 | 37650 | 37650 | 15 |
| 405 | 20230629 | 121100 | 1073047150 | 37650 | 37650 | 37650 | 37650 | 80 |
| 406 | 20230629 | 121000 | 1070035150 | 37450 | 37600 | 37600 | 37450 | 151 |
| 407 | 20230629 | 120900 | 1064371800 | 37450 | 37450 | 37450 | 37450 | 56 |
| 408 | 20230629 | 120800 | 1062274600 | 37600 | 37600 | 37600 | 37600 | 1 |
| 409 | 20230629 | 120700 | 1062237000 | 37600 | 37500 | 37600 | 37400 | 200 |
| 410 | 20230629 | 120600 | 1054736900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 411 | 20230629 | 120500 | 1054736900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 412 | 20230629 | 120400 | 1054736900 | 37500 | 37400 | 37500 | 37400 | 118 |
| 413 | 20230629 | 120300 | 1050317800 | 37450 | 37450 | 37450 | 37450 | 150 |
| 414 | 20230629 | 120200 | 1044700300 | 37450 | 37450 | 37450 | 37450 | 10 |
| 415 | 20230629 | 120100 | 1044325800 | 37400 | 37400 | 37400 | 37400 | 5 |
| 416 | 20230629 | 120000 | 1044138800 | 37400 | 37400 | 37400 | 37400 | 0 |
| 417 | 20230629 | 115900 | 1044138800 | 37400 | 37450 | 37450 | 37400 | 58 |
| 418 | 20230629 | 115800 | 1041968200 | 37450 | 37450 | 37450 | 37450 | 27 |
| 419 | 20230629 | 115700 | 1040957050 | 37450 | 37450 | 37450 | 37450 | 2 |
| 420 | 20230629 | 115600 | 1040882150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 421 | 20230629 | 115500 | 1040882150 | 37650 | 37450 | 37650 | 37400 | 202 |
| 422 | 20230629 | 115400 | 1033301400 | 37450 | 37450 | 37450 | 37450 | 9 |
| 423 | 20230629 | 115300 | 1032964350 | 37450 | 37450 | 37450 | 37450 | 48 |
| 424 | 20230629 | 115200 | 1031166750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 425 | 20230629 | 115100 | 1031166750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 426 | 20230629 | 115000 | 1031166750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 427 | 20230629 | 114900 | 1031166750 | 37650 | 37650 | 37650 | 37650 | 100 |
| 428 | 20230629 | 114800 | 1027401750 | 37400 | 37400 | 37400 | 37400 | 100 |
| 429 | 20230629 | 114700 | 1023661750 | 37400 | 37400 | 37400 | 37400 | 0 |
| 430 | 20230629 | 114600 | 1023661750 | 37400 | 37600 | 37600 | 37400 | 82 |
| 431 | 20230629 | 114500 | 1020594350 | 37600 | 37600 | 37600 | 37600 | 12 |
| 432 | 20230629 | 114400 | 1020143150 | 37600 | 37600 | 37600 | 37600 | 177 |
| 433 | 20230629 | 114300 | 1013487950 | 37500 | 37500 | 37500 | 37500 | 117 |
| 434 | 20230629 | 114200 | 1009100450 | 37600 | 37600 | 37600 | 37600 | 0 |
| 435 | 20230629 | 114100 | 1009100450 | 37600 | 37600 | 37600 | 37600 | 2 |
| 436 | 20230629 | 114000 | 1009025250 | 37650 | 37650 | 37650 | 37650 | 1 |
| 437 | 20230629 | 113900 | 1008987600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 438 | 20230629 | 113800 | 1008987600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 439 | 20230629 | 113700 | 1008987600 | 37600 | 37600 | 37600 | 37600 | 50 |
| 440 | 20230629 | 113600 | 1007107600 | 37650 | 37650 | 37650 | 37650 | 0 |
| 441 | 20230629 | 113500 | 1007107600 | 37650 | 37650 | 37650 | 37650 | 0 |
| 442 | 20230629 | 113400 | 1007107600 | 37650 | 37600 | 37650 | 37600 | 74 |
| 443 | 20230629 | 113300 | 1004324400 | 37500 | 37500 | 37500 | 37500 | 73 |
| 444 | 20230629 | 113200 | 1001586900 | 37600 | 37600 | 37600 | 37600 | 0 |
| 445 | 20230629 | 113100 | 1001586900 | 37600 | 37600 | 37600 | 37600 | 54 |
| 446 | 20230629 | 113000 | 999556500 | 37600 | 37600 | 37600 | 37600 | 54 |
| 447 | 20230629 | 112900 | 997526100 | 37600 | 37550 | 37600 | 37550 | 219 |
| 448 | 20230629 | 112800 | 989298200 | 37350 | 37350 | 37350 | 37350 | 223 |
| 449 | 20230629 | 112700 | 980969150 | 37350 | 37350 | 37350 | 37350 | 77 |
| 450 | 20230629 | 112600 | 978093200 | 37400 | 37400 | 37400 | 37400 | 1 |
| 451 | 20230629 | 112500 | 978055800 | 37550 | 37550 | 37550 | 37550 | 26 |
| 452 | 20230629 | 112400 | 977079500 | 37450 | 37350 | 37450 | 37350 | 190 |
| 453 | 20230629 | 112300 | 969980500 | 37350 | 37350 | 37350 | 37350 | 168 |
| 454 | 20230629 | 112200 | 963705700 | 37350 | 37400 | 37400 | 37350 | 6 |
| 455 | 20230629 | 112100 | 963481350 | 37400 | 37400 | 37400 | 37400 | 4 |
| 456 | 20230629 | 112000 | 963331750 | 37350 | 37350 | 37350 | 37350 | 0 |
| 457 | 20230629 | 111900 | 963331750 | 37350 | 37350 | 37350 | 37350 | 0 |
| 458 | 20230629 | 111800 | 963331750 | 37350 | 37450 | 37450 | 37350 | 202 |
| 459 | 20230629 | 111700 | 955785900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 460 | 20230629 | 111600 | 955785900 | 37450 | 37450 | 37450 | 37450 | 9 |
| 461 | 20230629 | 111500 | 955448850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 462 | 20230629 | 111400 | 955448850 | 37350 | 37500 | 37500 | 37350 | 342 |
| 463 | 20230629 | 111300 | 942674400 | 37450 | 37400 | 37450 | 37400 | 213 |
| 464 | 20230629 | 111200 | 934707950 | 37400 | 37400 | 37400 | 37400 | 36 |
| 465 | 20230629 | 111100 | 933361550 | 37350 | 37400 | 37400 | 37350 | 22 |
| 466 | 20230629 | 111000 | 932539350 | 37450 | 37450 | 37450 | 37450 | 61 |
| 467 | 20230629 | 110900 | 930254900 | 37450 | 37450 | 37450 | 37450 | 10 |
| 468 | 20230629 | 110800 | 929880400 | 37400 | 37400 | 37400 | 37400 | 68 |
| 469 | 20230629 | 110700 | 927337200 | 37400 | 37350 | 37400 | 37350 | 29 |
| 470 | 20230629 | 110600 | 926252650 | 37400 | 37350 | 37400 | 37350 | 100 |
| 471 | 20230629 | 110500 | 922515150 | 37400 | 37450 | 37450 | 37400 | 239 |
| 472 | 20230629 | 110400 | 913575950 | 37450 | 37500 | 37500 | 37450 | 454 |
| 473 | 20230629 | 110300 | 896552850 | 37500 | 37500 | 37500 | 37500 | 12 |
| 474 | 20230629 | 110200 | 896102850 | 37550 | 37550 | 37550 | 37500 | 211 |
| 475 | 20230629 | 110100 | 888188800 | 37600 | 37600 | 37600 | 37600 | 116 |
| 476 | 20230629 | 110000 | 883827200 | 37600 | 37650 | 37650 | 37600 | 81 |
| 477 | 20230629 | 105900 | 880781550 | 37650 | 37600 | 37650 | 37600 | 19 |
| 478 | 20230629 | 105800 | 880067100 | 37650 | 37450 | 37650 | 37450 | 459 |
| 479 | 20230629 | 105700 | 862840050 | 37500 | 37500 | 37500 | 37500 | 58 |
| 480 | 20230629 | 105600 | 860665050 | 37500 | 37450 | 37500 | 37400 | 200 |
| 481 | 20230629 | 105500 | 853174800 | 37500 | 37500 | 37500 | 37500 | 30 |
| 482 | 20230629 | 105400 | 852049800 | 37450 | 37450 | 37450 | 37450 | 16 |
| 483 | 20230629 | 105300 | 851450600 | 37400 | 37400 | 37400 | 37400 | 15 |
| 484 | 20230629 | 105200 | 850889600 | 37400 | 37400 | 37400 | 37400 | 1 |
| 485 | 20230629 | 105100 | 850852200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 486 | 20230629 | 105000 | 850852200 | 37450 | 37350 | 37450 | 37350 | 33 |
| 487 | 20230629 | 104900 | 849618750 | 37450 | 37350 | 37450 | 37350 | 286 |
| 488 | 20230629 | 104800 | 838935850 | 37350 | 37350 | 37400 | 37350 | 107 |
| 489 | 20230629 | 104700 | 834938950 | 37350 | 37300 | 37350 | 37300 | 121 |
| 490 | 20230629 | 104600 | 830420900 | 37300 | 37300 | 37350 | 37300 | 195 |
| 491 | 20230629 | 104500 | 823146900 | 37300 | 37350 | 37450 | 37300 | 527 |
| 492 | 20230629 | 104400 | 803450350 | 37400 | 37450 | 37500 | 37350 | 737 |
| 493 | 20230629 | 104300 | 775880900 | 37450 | 37450 | 37500 | 37450 | 196 |
| 494 | 20230629 | 104200 | 768536200 | 37450 | 37450 | 37500 | 37450 | 230 |
| 495 | 20230629 | 104100 | 759911400 | 37450 | 37450 | 37450 | 37450 | 15 |
| 496 | 20230629 | 104000 | 759349650 | 37450 | 37450 | 37450 | 37450 | 29 |
| 497 | 20230629 | 103900 | 758263600 | 37450 | 37400 | 37450 | 37350 | 937 |
| 498 | 20230629 | 103800 | 723218700 | 37400 | 37450 | 37500 | 37400 | 783 |
| 499 | 20230629 | 103700 | 693899000 | 37450 | 37600 | 37600 | 37450 | 696 |
| 500 | 20230629 | 103600 | 667799600 | 37650 | 37650 | 37650 | 37650 | 0 |
| 501 | 20230629 | 103500 | 667799600 | 37650 | 37550 | 37650 | 37550 | 200 |
| 502 | 20230629 | 103400 | 660280150 | 37650 | 37600 | 37650 | 37600 | 165 |
| 503 | 20230629 | 103300 | 654072150 | 37600 | 37600 | 37600 | 37600 | 20 |
| 504 | 20230629 | 103200 | 653320150 | 37650 | 37600 | 37650 | 37500 | 350 |
| 505 | 20230629 | 103100 | 640163100 | 37550 | 37600 | 37650 | 37550 | 74 |
| 506 | 20230629 | 103000 | 637379450 | 37650 | 37650 | 37650 | 37650 | 20 |
| 507 | 20230629 | 102900 | 636626450 | 37650 | 37600 | 37650 | 37500 | 226 |
| 508 | 20230629 | 102800 | 628133850 | 37600 | 37550 | 37600 | 37550 | 12 |
| 509 | 20230629 | 102700 | 627682800 | 37650 | 37550 | 37650 | 37550 | 44 |
| 510 | 20230629 | 102600 | 626028700 | 37600 | 37550 | 37600 | 37550 | 48 |
| 511 | 20230629 | 102500 | 624224750 | 37550 | 37600 | 37650 | 37550 | 18 |
| 512 | 20230629 | 102400 | 623547650 | 37600 | 37550 | 37600 | 37550 | 50 |
| 513 | 20230629 | 102300 | 621669850 | 37600 | 37600 | 37600 | 37550 | 127 |
| 514 | 20230629 | 102200 | 616897150 | 37550 | 37600 | 37600 | 37550 | 41 |
| 515 | 20230629 | 102100 | 615356900 | 37550 | 37600 | 37600 | 37550 | 241 |
| 516 | 20230629 | 102000 | 606295950 | 37600 | 37600 | 37600 | 37600 | 55 |
| 517 | 20230629 | 101900 | 604227950 | 37600 | 37600 | 37600 | 37550 | 177 |
| 518 | 20230629 | 101800 | 597578700 | 37600 | 37500 | 37600 | 37500 | 206 |
| 519 | 20230629 | 101700 | 589844800 | 37500 | 37600 | 37600 | 37500 | 116 |
| 520 | 20230629 | 101600 | 585486700 | 37500 | 37500 | 37500 | 37450 | 187 |
| 521 | 20230629 | 101500 | 578478200 | 37500 | 37500 | 37500 | 37500 | 4 |
| 522 | 20230629 | 101400 | 578328200 | 37500 | 37450 | 37500 | 37450 | 118 |
| 523 | 20230629 | 101300 | 573903350 | 37400 | 37550 | 37550 | 37400 | 466 |
| 524 | 20230629 | 101200 | 556435550 | 37500 | 37600 | 37600 | 37500 | 523 |
| 525 | 20230629 | 101100 | 536803600 | 37600 | 37600 | 37600 | 37600 | 134 |
| 526 | 20230629 | 101000 | 531765200 | 37650 | 37800 | 37800 | 37650 | 1355 |
| 527 | 20230629 | 100900 | 480651200 | 37750 | 37750 | 37750 | 37750 | 30 |
| 528 | 20230629 | 100800 | 479518700 | 37750 | 37750 | 37800 | 37750 | 289 |
| 529 | 20230629 | 100700 | 468608800 | 37800 | 37800 | 37800 | 37750 | 403 |
| 530 | 20230629 | 100600 | 453381350 | 37850 | 37950 | 37950 | 37850 | 673 |
| 531 | 20230629 | 100500 | 427907800 | 37950 | 37950 | 38000 | 37950 | 61 |
| 532 | 20230629 | 100400 | 425590650 | 37950 | 37900 | 37950 | 37850 | 416 |
| 533 | 20230629 | 100300 | 409822200 | 38000 | 38000 | 38000 | 38000 | 2 |
| 534 | 20230629 | 100200 | 409746200 | 38000 | 38050 | 38050 | 38000 | 79 |
| 535 | 20230629 | 100100 | 406743650 | 38100 | 38050 | 38100 | 38050 | 8 |
| 536 | 20230629 | 100000 | 406439150 | 38050 | 38100 | 38100 | 38050 | 324 |
| 537 | 20230629 | 095900 | 394095950 | 37900 | 37900 | 37900 | 37900 | 300 |
| 538 | 20230629 | 095800 | 382725950 | 37900 | 38050 | 38050 | 37900 | 52 |
| 539 | 20230629 | 095700 | 380755000 | 38050 | 37900 | 38050 | 37900 | 928 |
| 540 | 20230629 | 095600 | 345540650 | 37900 | 38000 | 38000 | 37900 | 50 |
| 541 | 20230629 | 095500 | 343644750 | 38000 | 37950 | 38000 | 37950 | 539 |
| 542 | 20230629 | 095400 | 323177200 | 38000 | 38000 | 38000 | 38000 | 3 |
| 543 | 20230629 | 095300 | 323063200 | 38000 | 37950 | 38000 | 37950 | 42 |
| 544 | 20230629 | 095200 | 321469250 | 37950 | 37950 | 37950 | 37950 | 2 |
| 545 | 20230629 | 095100 | 321393350 | 38000 | 38000 | 38000 | 38000 | 131 |
| 546 | 20230629 | 095000 | 316415350 | 38000 | 38050 | 38050 | 38000 | 679 |
| 547 | 20230629 | 094900 | 290592850 | 38050 | 38050 | 38050 | 38050 | 1 |
| 548 | 20230629 | 094800 | 290554800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 549 | 20230629 | 094700 | 290554800 | 38000 | 38050 | 38050 | 38000 | 39 |
| 550 | 20230629 | 094600 | 289071400 | 38000 | 38000 | 38000 | 38000 | 109 |
| 551 | 20230629 | 094500 | 284929400 | 38000 | 38000 | 38000 | 38000 | 27 |
| 552 | 20230629 | 094400 | 283903400 | 37950 | 37950 | 37950 | 37950 | 6 |
| 553 | 20230629 | 094300 | 283675700 | 38050 | 38050 | 38050 | 38050 | 14 |
| 554 | 20230629 | 094200 | 283143000 | 38000 | 38000 | 38000 | 38000 | 26 |
| 555 | 20230629 | 094100 | 282155000 | 38000 | 37950 | 38000 | 37950 | 347 |
| 556 | 20230629 | 094000 | 268971500 | 38000 | 37950 | 38000 | 37900 | 129 |
| 557 | 20230629 | 093900 | 264077250 | 37950 | 37950 | 37950 | 37950 | 16 |
| 558 | 20230629 | 093800 | 263470050 | 37950 | 37950 | 37950 | 37950 | 0 |
| 559 | 20230629 | 093700 | 263470050 | 37950 | 37950 | 37950 | 37950 | 124 |
| 560 | 20230629 | 093600 | 258764250 | 37950 | 37900 | 37950 | 37900 | 95 |
| 561 | 20230629 | 093500 | 255163200 | 37900 | 38000 | 38000 | 37900 | 36 |
| 562 | 20230629 | 093400 | 253797800 | 38000 | 38000 | 38000 | 38000 | 10 |
| 563 | 20230629 | 093300 | 253417800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 564 | 20230629 | 093200 | 253417800 | 38000 | 38000 | 38000 | 38000 | 1 |
| 565 | 20230629 | 093100 | 253379800 | 37850 | 37950 | 38000 | 37850 | 536 |
| 566 | 20230629 | 093000 | 233068050 | 37950 | 38000 | 38000 | 37950 | 97 |
| 567 | 20230629 | 092900 | 229386750 | 38000 | 38000 | 38000 | 38000 | 1 |
| 568 | 20230629 | 092800 | 229348750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 569 | 20230629 | 092700 | 229348750 | 37900 | 37900 | 37900 | 37900 | 28 |
| 570 | 20230629 | 092600 | 228287550 | 37950 | 37900 | 37950 | 37900 | 8 |
| 571 | 20230629 | 092500 | 227984200 | 37950 | 38050 | 38050 | 37950 | 639 |
| 572 | 20230629 | 092400 | 203717300 | 38100 | 38150 | 38150 | 38100 | 13 |
| 573 | 20230629 | 092300 | 203221400 | 38200 | 38200 | 38200 | 38200 | 7 |
| 574 | 20230629 | 092200 | 202954000 | 38150 | 38150 | 38150 | 38150 | 3 |
| 575 | 20230629 | 092100 | 202839550 | 38250 | 38150 | 38250 | 38150 | 142 |
| 576 | 20230629 | 092000 | 197408150 | 38200 | 38200 | 38200 | 38200 | 7 |
| 577 | 20230629 | 091900 | 197140750 | 38200 | 38200 | 38200 | 38200 | 10 |
| 578 | 20230629 | 091800 | 196758750 | 38250 | 38100 | 38250 | 38100 | 200 |
| 579 | 20230629 | 091700 | 189118000 | 38050 | 38050 | 38050 | 38050 | 262 |
| 580 | 20230629 | 091600 | 179148900 | 38050 | 38100 | 38100 | 38050 | 166 |
| 581 | 20230629 | 091500 | 172828800 | 38100 | 38150 | 38150 | 38100 | 70 |
| 582 | 20230629 | 091400 | 170161700 | 38100 | 38200 | 38200 | 38100 | 187 |
| 583 | 20230629 | 091300 | 163032900 | 38200 | 38200 | 38200 | 38200 | 17 |
| 584 | 20230629 | 091200 | 162383500 | 38200 | 38350 | 38350 | 38200 | 227 |
| 585 | 20230629 | 091100 | 153707800 | 38100 | 38350 | 38350 | 38100 | 25 |
| 586 | 20230629 | 091000 | 152750050 | 38050 | 38100 | 38250 | 38050 | 202 |
| 587 | 20230629 | 090900 | 145047500 | 38050 | 38050 | 38050 | 38050 | 102 |
| 588 | 20230629 | 090800 | 141166400 | 38050 | 38050 | 38050 | 38000 | 337 |
| 589 | 20230629 | 090700 | 128356950 | 38300 | 38100 | 38350 | 38000 | 410 |
| 590 | 20230629 | 090600 | 112763950 | 38050 | 38050 | 38100 | 38000 | 140 |
| 591 | 20230629 | 090500 | 107440300 | 38050 | 38150 | 38450 | 38000 | 324 |
| 592 | 20230629 | 090400 | 95113200 | 38150 | 38150 | 38150 | 38150 | 0 |
| 593 | 20230629 | 090300 | 95113200 | 38150 | 38100 | 38150 | 38100 | 63 |
| 594 | 20230629 | 090200 | 92712350 | 38000 | 37950 | 38000 | 37900 | 397 |
| 595 | 20230629 | 090100 | 77639050 | 37950 | 38050 | 38050 | 37900 | 898 |
| 596 | 20230629 | 090000 | 43594850 | 38050 | 37900 | 38050 | 37900 | 1147 |