33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 185700 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 11198 |
| 3 | 20230629 | 185600 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 4 | 20230629 | 185500 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 5 | 20230629 | 185400 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 6 | 20230629 | 185300 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 7 | 20230629 | 185200 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 8 | 20230629 | 185100 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 9 | 20230629 | 185000 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 10 | 20230629 | 184900 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 11 | 20230629 | 184800 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 12 | 20230629 | 184700 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 13 | 20230629 | 184600 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 14 | 20230629 | 184500 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 15 | 20230629 | 184400 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 16 | 20230629 | 184300 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 17 | 20230629 | 184200 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 18 | 20230629 | 184100 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 19 | 20230629 | 184000 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 20 | 20230629 | 183900 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 21 | 20230629 | 183800 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 22 | 20230629 | 183700 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 23 | 20230629 | 183600 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 24 | 20230629 | 183500 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 25 | 20230629 | 183400 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 26 | 20230629 | 183300 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 27 | 20230629 | 183200 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 28 | 20230629 | 183100 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 29 | 20230629 | 183000 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 30 | 20230629 | 182900 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 31 | 20230629 | 182800 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 32 | 20230629 | 182700 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 11198 |
| 33 | 20230629 | 182600 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 34 | 20230629 | 182500 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 35 | 20230629 | 182400 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 36 | 20230629 | 182300 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 37 | 20230629 | 182200 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 38 | 20230629 | 182100 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 39 | 20230629 | 182000 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 40 | 20230629 | 181900 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 41 | 20230629 | 181800 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 42 | 20230629 | 181700 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 43 | 20230629 | 181600 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 44 | 20230629 | 181500 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 45 | 20230629 | 181400 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 46 | 20230629 | 181300 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 47 | 20230629 | 181200 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 48 | 20230629 | 181100 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 49 | 20230629 | 181000 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 50 | 20230629 | 180900 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 51 | 20230629 | 180800 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 52 | 20230629 | 180700 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 53 | 20230629 | 180600 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 54 | 20230629 | 180500 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 55 | 20230629 | 180400 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 56 | 20230629 | 180300 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 57 | 20230629 | 180200 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 58 | 20230629 | 180100 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 59 | 20230629 | 180000 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 60 | 20230629 | 175900 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 61 | 20230629 | 175800 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 62 | 20230629 | 175700 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 11198 |
| 63 | 20230629 | 175600 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 64 | 20230629 | 175500 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 65 | 20230629 | 175400 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 66 | 20230629 | 175300 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 67 | 20230629 | 175200 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 68 | 20230629 | 175100 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 69 | 20230629 | 175000 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 70 | 20230629 | 174900 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 71 | 20230629 | 174800 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 72 | 20230629 | 174700 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 73 | 20230629 | 174600 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 74 | 20230629 | 174500 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 75 | 20230629 | 174400 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 76 | 20230629 | 174300 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 77 | 20230629 | 174200 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 78 | 20230629 | 174100 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 79 | 20230629 | 174000 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 80 | 20230629 | 173900 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 81 | 20230629 | 173800 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 82 | 20230629 | 173700 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 83 | 20230629 | 173600 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 84 | 20230629 | 173500 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 85 | 20230629 | 173400 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 86 | 20230629 | 173300 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 87 | 20230629 | 173200 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 88 | 20230629 | 173100 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 89 | 20230629 | 173000 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 90 | 20230629 | 172900 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 91 | 20230629 | 172800 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 92 | 20230629 | 172700 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 11198 |
| 93 | 20230629 | 172600 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 94 | 20230629 | 172500 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 95 | 20230629 | 172400 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 96 | 20230629 | 172300 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 97 | 20230629 | 172200 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 98 | 20230629 | 172100 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 99 | 20230629 | 172000 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 100 | 20230629 | 171900 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 101 | 20230629 | 171800 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 102 | 20230629 | 171700 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 103 | 20230629 | 171600 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 104 | 20230629 | 171500 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 105 | 20230629 | 171400 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 106 | 20230629 | 171300 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 107 | 20230629 | 171200 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 108 | 20230629 | 171100 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 109 | 20230629 | 171000 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 110 | 20230629 | 170900 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 111 | 20230629 | 170800 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 112 | 20230629 | 170700 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 113 | 20230629 | 170600 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 114 | 20230629 | 170500 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 115 | 20230629 | 170400 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 116 | 20230629 | 170300 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 117 | 20230629 | 170200 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 118 | 20230629 | 170100 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 119 | 20230629 | 170000 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 120 | 20230629 | 165900 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 121 | 20230629 | 165800 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 122 | 20230629 | 165700 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 11198 |
| 123 | 20230629 | 165600 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 124 | 20230629 | 165500 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 125 | 20230629 | 165400 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 126 | 20230629 | 165300 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 127 | 20230629 | 165200 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 128 | 20230629 | 165100 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 129 | 20230629 | 165000 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 130 | 20230629 | 164900 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 131 | 20230629 | 164800 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 132 | 20230629 | 164700 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 133 | 20230629 | 164600 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 134 | 20230629 | 164500 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 135 | 20230629 | 164400 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 136 | 20230629 | 164300 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 137 | 20230629 | 164200 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 138 | 20230629 | 164100 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 139 | 20230629 | 164000 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 140 | 20230629 | 163900 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 141 | 20230629 | 163800 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 142 | 20230629 | 163700 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 143 | 20230629 | 163600 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 144 | 20230629 | 163500 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 145 | 20230629 | 163400 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 146 | 20230629 | 163300 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 147 | 20230629 | 163200 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 148 | 20230629 | 163100 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 149 | 20230629 | 163000 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 150 | 20230629 | 162900 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 151 | 20230629 | 162800 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 152 | 20230629 | 162700 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 11198 |
| 153 | 20230629 | 162600 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 154 | 20230629 | 162500 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 155 | 20230629 | 162400 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 156 | 20230629 | 162300 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 157 | 20230629 | 162200 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 158 | 20230629 | 162100 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 159 | 20230629 | 162000 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 160 | 20230629 | 161900 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 161 | 20230629 | 161800 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 162 | 20230629 | 161700 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 163 | 20230629 | 161600 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 164 | 20230629 | 161500 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 165 | 20230629 | 161400 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 166 | 20230629 | 161300 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 167 | 20230629 | 161200 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 168 | 20230629 | 161100 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 169 | 20230629 | 161000 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 170 | 20230629 | 160900 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 171 | 20230629 | 160800 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 172 | 20230629 | 160700 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 173 | 20230629 | 160600 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 174 | 20230629 | 160500 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 175 | 20230629 | 160400 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 176 | 20230629 | 160300 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 177 | 20230629 | 160200 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 178 | 20230629 | 160100 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 179 | 20230629 | 160000 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 180 | 20230629 | 155900 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 181 | 20230629 | 155800 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 182 | 20230629 | 155700 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 11198 |
| 183 | 20230629 | 155600 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 184 | 20230629 | 155500 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 185 | 20230629 | 155400 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 186 | 20230629 | 155300 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 187 | 20230629 | 155200 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 188 | 20230629 | 155100 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 189 | 20230629 | 155000 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 190 | 20230629 | 154900 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 191 | 20230629 | 154800 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 192 | 20230629 | 154700 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 193 | 20230629 | 154600 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 194 | 20230629 | 154500 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 195 | 20230629 | 154400 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 196 | 20230629 | 154300 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 197 | 20230629 | 154200 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 198 | 20230629 | 154100 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 199 | 20230629 | 154000 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 200 | 20230629 | 153900 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 201 | 20230629 | 153800 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 202 | 20230629 | 153700 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 203 | 20230629 | 153600 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 204 | 20230629 | 153500 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 205 | 20230629 | 153400 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 206 | 20230629 | 153300 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 207 | 20230629 | 153200 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 208 | 20230629 | 153100 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 209 | 20230629 | 153000 | 19540725250 | 25100 | 25100 | 25100 | 25100 | 11198 |
| 210 | 20230629 | 152900 | 19259655450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 211 | 20230629 | 152800 | 19259655450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 212 | 20230629 | 152700 | 19259655450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 213 | 20230629 | 152600 | 19259655450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 214 | 20230629 | 152500 | 19259655450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 215 | 20230629 | 152400 | 19259655450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 216 | 20230629 | 152300 | 19259655450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 217 | 20230629 | 152200 | 19259655450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 218 | 20230629 | 152100 | 19259655450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 219 | 20230629 | 152000 | 19259655450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 220 | 20230629 | 151900 | 19259655450 | 25350 | 25250 | 25350 | 25250 | 1007 |
| 221 | 20230629 | 151800 | 19234143700 | 25350 | 25300 | 25350 | 25200 | 1780 |
| 222 | 20230629 | 151700 | 19189082400 | 25350 | 25250 | 25350 | 25250 | 2595 |
| 223 | 20230629 | 151600 | 19123386450 | 25300 | 25250 | 25300 | 25250 | 2372 |
| 224 | 20230629 | 151500 | 19063408950 | 25300 | 25100 | 25300 | 25100 | 2336 |
| 225 | 20230629 | 151400 | 19004547600 | 25150 | 25100 | 25150 | 25050 | 2218 |
| 226 | 20230629 | 151300 | 18948855550 | 25050 | 25100 | 25100 | 25050 | 1065 |
| 227 | 20230629 | 151200 | 18922139750 | 25100 | 25050 | 25100 | 25050 | 314 |
| 228 | 20230629 | 151100 | 18914269150 | 25050 | 25100 | 25100 | 25050 | 616 |
| 229 | 20230629 | 151000 | 18898837000 | 25050 | 25100 | 25150 | 25050 | 1807 |
| 230 | 20230629 | 150900 | 18853502050 | 25100 | 25150 | 25150 | 25100 | 224 |
| 231 | 20230629 | 150800 | 18847877600 | 25150 | 25150 | 25200 | 25100 | 321 |
| 232 | 20230629 | 150700 | 18839811450 | 25150 | 25150 | 25200 | 25100 | 323 |
| 233 | 20230629 | 150600 | 18831692350 | 25150 | 25150 | 25200 | 25150 | 928 |
| 234 | 20230629 | 150500 | 18808330850 | 25150 | 25200 | 25250 | 25150 | 331 |
| 235 | 20230629 | 150400 | 18799996700 | 25200 | 25150 | 25300 | 25150 | 377 |
| 236 | 20230629 | 150300 | 18790487550 | 25150 | 25200 | 25300 | 25150 | 513 |
| 237 | 20230629 | 150200 | 18777541550 | 25200 | 25200 | 25300 | 25200 | 390 |
| 238 | 20230629 | 150100 | 18767701150 | 25250 | 25250 | 25300 | 25200 | 616 |
| 239 | 20230629 | 150000 | 18752147850 | 25200 | 25250 | 25250 | 25150 | 717 |
| 240 | 20230629 | 145900 | 18734065700 | 25250 | 25200 | 25250 | 25150 | 638 |
| 241 | 20230629 | 145800 | 18717968550 | 25200 | 25250 | 25250 | 25150 | 810 |
| 242 | 20230629 | 145700 | 18697556100 | 25200 | 25250 | 25300 | 25150 | 525 |
| 243 | 20230629 | 145600 | 18684309700 | 25200 | 25200 | 25300 | 25150 | 426 |
| 244 | 20230629 | 145500 | 18673559000 | 25200 | 25150 | 25300 | 25150 | 762 |
| 245 | 20230629 | 145400 | 18654318800 | 25200 | 25150 | 25300 | 25150 | 527 |
| 246 | 20230629 | 145300 | 18641018500 | 25250 | 25350 | 25350 | 25200 | 1836 |
| 247 | 20230629 | 145200 | 18594600850 | 25200 | 25300 | 25350 | 25200 | 578 |
| 248 | 20230629 | 145100 | 18579985200 | 25250 | 25300 | 25350 | 25250 | 727 |
| 249 | 20230629 | 145000 | 18561593500 | 25250 | 25250 | 25350 | 25250 | 469 |
| 250 | 20230629 | 144900 | 18549723250 | 25350 | 25200 | 25350 | 25200 | 612 |
| 251 | 20230629 | 144800 | 18534243200 | 25250 | 25300 | 25300 | 25200 | 1081 |
| 252 | 20230629 | 144700 | 18506935600 | 25250 | 25200 | 25300 | 25200 | 375 |
| 253 | 20230629 | 144600 | 18497470050 | 25200 | 25250 | 25350 | 25200 | 1183 |
| 254 | 20230629 | 144500 | 18467578450 | 25250 | 25300 | 25350 | 25200 | 929 |
| 255 | 20230629 | 144400 | 18444068400 | 25250 | 25300 | 25350 | 25250 | 618 |
| 256 | 20230629 | 144300 | 18428424850 | 25300 | 25300 | 25350 | 25250 | 959 |
| 257 | 20230629 | 144200 | 18404130800 | 25250 | 25300 | 25300 | 25250 | 704 |
| 258 | 20230629 | 144100 | 18386324050 | 25250 | 25250 | 25300 | 25200 | 390 |
| 259 | 20230629 | 144000 | 18376466750 | 25300 | 25250 | 25300 | 25200 | 829 |
| 260 | 20230629 | 143900 | 18355524300 | 25300 | 25250 | 25300 | 25200 | 678 |
| 261 | 20230629 | 143800 | 18338384300 | 25250 | 25350 | 25350 | 25250 | 536 |
| 262 | 20230629 | 143700 | 18324816500 | 25300 | 25350 | 25400 | 25250 | 1554 |
| 263 | 20230629 | 143600 | 18285456000 | 25350 | 25350 | 25400 | 25300 | 1296 |
| 264 | 20230629 | 143500 | 18252568800 | 25350 | 25400 | 25450 | 25300 | 668 |
| 265 | 20230629 | 143400 | 18235610900 | 25400 | 25350 | 25450 | 25250 | 682 |
| 266 | 20230629 | 143300 | 18218303300 | 25350 | 25350 | 25450 | 25300 | 890 |
| 267 | 20230629 | 143200 | 18195712650 | 25350 | 25350 | 25400 | 25350 | 1044 |
| 268 | 20230629 | 143100 | 18169206100 | 25350 | 25350 | 25450 | 25350 | 843 |
| 269 | 20230629 | 143000 | 18147776650 | 25400 | 25350 | 25450 | 25300 | 2579 |
| 270 | 20230629 | 142900 | 18082289000 | 25400 | 25350 | 25450 | 25200 | 2872 |
| 271 | 20230629 | 142800 | 18009429650 | 25400 | 25300 | 25400 | 25200 | 1262 |
| 272 | 20230629 | 142700 | 17977462200 | 25350 | 25250 | 25350 | 25150 | 930 |
| 273 | 20230629 | 142600 | 17953927200 | 25250 | 25200 | 25300 | 25150 | 604 |
| 274 | 20230629 | 142500 | 17938663050 | 25200 | 25250 | 25300 | 25200 | 724 |
| 275 | 20230629 | 142400 | 17920355550 | 25300 | 25250 | 25300 | 25200 | 642 |
| 276 | 20230629 | 142300 | 17904121350 | 25300 | 25250 | 25300 | 25150 | 659 |
| 277 | 20230629 | 142200 | 17887468500 | 25250 | 25250 | 25300 | 25150 | 1542 |
| 278 | 20230629 | 142100 | 17848625400 | 25250 | 25300 | 25300 | 25200 | 714 |
| 279 | 20230629 | 142000 | 17830571250 | 25250 | 25300 | 25300 | 25250 | 406 |
| 280 | 20230629 | 141900 | 17820306900 | 25250 | 25300 | 25300 | 25200 | 540 |
| 281 | 20230629 | 141800 | 17806659500 | 25300 | 25200 | 25350 | 25150 | 828 |
| 282 | 20230629 | 141700 | 17785742750 | 25200 | 25250 | 25300 | 25150 | 914 |
| 283 | 20230629 | 141600 | 17762696550 | 25350 | 25200 | 25350 | 25200 | 685 |
| 284 | 20230629 | 141500 | 17745395400 | 25250 | 25250 | 25300 | 25150 | 3539 |
| 285 | 20230629 | 141400 | 17656060750 | 25200 | 25200 | 25250 | 25200 | 464 |
| 286 | 20230629 | 141300 | 17644350000 | 25250 | 25200 | 25250 | 25200 | 1098 |
| 287 | 20230629 | 141200 | 17616650850 | 25200 | 25150 | 25250 | 25150 | 910 |
| 288 | 20230629 | 141100 | 17593705250 | 25200 | 25150 | 25250 | 25100 | 1454 |
| 289 | 20230629 | 141000 | 17557110700 | 25200 | 25150 | 25250 | 25150 | 2845 |
| 290 | 20230629 | 140900 | 17485482300 | 25150 | 25200 | 25250 | 25150 | 907 |
| 291 | 20230629 | 140800 | 17462610800 | 25250 | 25300 | 25350 | 25150 | 2152 |
| 292 | 20230629 | 140700 | 17408264400 | 25300 | 25350 | 25400 | 25300 | 2330 |
| 293 | 20230629 | 140600 | 17349231550 | 25400 | 25400 | 25450 | 25350 | 3121 |
| 294 | 20230629 | 140500 | 17270057600 | 25400 | 25400 | 25450 | 25350 | 738 |
| 295 | 20230629 | 140400 | 17251313150 | 25400 | 25450 | 25450 | 25350 | 3079 |
| 296 | 20230629 | 140300 | 17173080750 | 25450 | 25400 | 25500 | 25400 | 2900 |
| 297 | 20230629 | 140200 | 17099337700 | 25350 | 25450 | 25450 | 25350 | 2902 |
| 298 | 20230629 | 140100 | 17025620850 | 25450 | 25450 | 25450 | 25400 | 1760 |
| 299 | 20230629 | 140000 | 16980850650 | 25450 | 25400 | 25450 | 25400 | 1193 |
| 300 | 20230629 | 135900 | 16950494250 | 25450 | 25350 | 25450 | 25300 | 5323 |
| 301 | 20230629 | 135800 | 16815296500 | 25350 | 25300 | 25350 | 25300 | 1253 |
| 302 | 20230629 | 135700 | 16783549600 | 25300 | 25350 | 25350 | 25300 | 549 |
| 303 | 20230629 | 135600 | 16769640000 | 25350 | 25250 | 25350 | 25250 | 6114 |
| 304 | 20230629 | 135500 | 16614941300 | 25300 | 25200 | 25300 | 25200 | 1172 |
| 305 | 20230629 | 135400 | 16585307550 | 25250 | 25200 | 25300 | 25200 | 1455 |
| 306 | 20230629 | 135300 | 16548563100 | 25250 | 25200 | 25250 | 25200 | 1387 |
| 307 | 20230629 | 135200 | 16513563550 | 25250 | 25200 | 25250 | 25200 | 559 |
| 308 | 20230629 | 135100 | 16499450450 | 25250 | 25200 | 25250 | 25200 | 2331 |
| 309 | 20230629 | 135000 | 16440676050 | 25250 | 25200 | 25250 | 25200 | 661 |
| 310 | 20230629 | 134900 | 16423994950 | 25150 | 25200 | 25250 | 25150 | 795 |
| 311 | 20230629 | 134800 | 16403948150 | 25200 | 25200 | 25250 | 25150 | 456 |
| 312 | 20230629 | 134700 | 16392451150 | 25200 | 25200 | 25200 | 25100 | 1147 |
| 313 | 20230629 | 134600 | 16363584450 | 25150 | 25200 | 25200 | 25150 | 698 |
| 314 | 20230629 | 134500 | 16346001800 | 25200 | 25150 | 25200 | 25150 | 940 |
| 315 | 20230629 | 134400 | 16322322500 | 25200 | 25150 | 25200 | 25150 | 716 |
| 316 | 20230629 | 134300 | 16304283650 | 25150 | 25150 | 25200 | 25100 | 782 |
| 317 | 20230629 | 134200 | 16284584400 | 25150 | 25150 | 25200 | 25100 | 621 |
| 318 | 20230629 | 134100 | 16268947850 | 25150 | 25200 | 25200 | 25100 | 674 |
| 319 | 20230629 | 134000 | 16251971800 | 25200 | 25150 | 25200 | 25100 | 611 |
| 320 | 20230629 | 133900 | 16236582000 | 25200 | 25100 | 25200 | 25100 | 490 |
| 321 | 20230629 | 133800 | 16224256300 | 25100 | 25100 | 25150 | 25100 | 604 |
| 322 | 20230629 | 133700 | 16209070900 | 25150 | 25150 | 25150 | 25100 | 1080 |
| 323 | 20230629 | 133600 | 16181911850 | 25150 | 25100 | 25150 | 25100 | 557 |
| 324 | 20230629 | 133500 | 16167908650 | 25150 | 25200 | 25200 | 25100 | 986 |
| 325 | 20230629 | 133400 | 16143097950 | 25150 | 25150 | 25200 | 25100 | 378 |
| 326 | 20230629 | 133300 | 16133586300 | 25100 | 25100 | 25150 | 25100 | 406 |
| 327 | 20230629 | 133200 | 16123380550 | 25150 | 25050 | 25150 | 25050 | 1348 |
| 328 | 20230629 | 133100 | 16089556600 | 25050 | 25150 | 25150 | 25050 | 1156 |
| 329 | 20230629 | 133000 | 16060517250 | 25100 | 25100 | 25150 | 25100 | 756 |
| 330 | 20230629 | 132900 | 16041516350 | 25150 | 25150 | 25150 | 25100 | 680 |
| 331 | 20230629 | 132800 | 16024420850 | 25100 | 25100 | 25150 | 25050 | 693 |
| 332 | 20230629 | 132700 | 16007013900 | 25100 | 25100 | 25150 | 25050 | 494 |
| 333 | 20230629 | 132600 | 15994608700 | 25100 | 25050 | 25150 | 25050 | 497 |
| 334 | 20230629 | 132500 | 15982132800 | 25100 | 25150 | 25150 | 25000 | 520 |
| 335 | 20230629 | 132400 | 15969077100 | 25150 | 25050 | 25150 | 25000 | 398 |
| 336 | 20230629 | 132300 | 15959086250 | 25000 | 25000 | 25100 | 25000 | 628 |
| 337 | 20230629 | 132200 | 15943338900 | 25000 | 25000 | 25100 | 24950 | 407 |
| 338 | 20230629 | 132100 | 15933161300 | 25000 | 25100 | 25100 | 25000 | 2591 |
| 339 | 20230629 | 132000 | 15868352200 | 25100 | 25050 | 25100 | 25000 | 783 |
| 340 | 20230629 | 131900 | 15848732600 | 25050 | 25000 | 25100 | 25000 | 587 |
| 341 | 20230629 | 131800 | 15834022700 | 25000 | 25150 | 25200 | 25000 | 3205 |
| 342 | 20230629 | 131700 | 15753549250 | 25150 | 25100 | 25150 | 25100 | 1367 |
| 343 | 20230629 | 131600 | 15719175150 | 25150 | 25100 | 25150 | 25100 | 376 |
| 344 | 20230629 | 131500 | 15709720550 | 25150 | 25100 | 25150 | 25050 | 677 |
| 345 | 20230629 | 131400 | 15692730200 | 25100 | 25050 | 25150 | 25050 | 2976 |
| 346 | 20230629 | 131300 | 15618032400 | 25100 | 25100 | 25100 | 25000 | 414 |
| 347 | 20230629 | 131200 | 15607645850 | 25050 | 25050 | 25100 | 25000 | 811 |
| 348 | 20230629 | 131100 | 15587315450 | 25050 | 25100 | 25100 | 25000 | 1205 |
| 349 | 20230629 | 131000 | 15557106250 | 25050 | 25050 | 25050 | 25000 | 1253 |
| 350 | 20230629 | 130900 | 15525722350 | 25000 | 25000 | 25050 | 24950 | 476 |
| 351 | 20230629 | 130800 | 15513808750 | 25000 | 25000 | 25050 | 24950 | 475 |
| 352 | 20230629 | 130700 | 15501916200 | 24950 | 25000 | 25050 | 24950 | 430 |
| 353 | 20230629 | 130600 | 15491154900 | 24950 | 24950 | 25100 | 24950 | 399 |
| 354 | 20230629 | 130500 | 15481158050 | 24950 | 25000 | 25100 | 24950 | 1234 |
| 355 | 20230629 | 130400 | 15450298500 | 25000 | 25050 | 25050 | 24950 | 248 |
| 356 | 20230629 | 130300 | 15444095100 | 25050 | 25050 | 25050 | 24950 | 335 |
| 357 | 20230629 | 130200 | 15435705400 | 25050 | 25050 | 25050 | 24950 | 521 |
| 358 | 20230629 | 130100 | 15422673950 | 25050 | 24950 | 25100 | 24950 | 692 |
| 359 | 20230629 | 130000 | 15405353150 | 25050 | 25000 | 25050 | 24950 | 1055 |
| 360 | 20230629 | 125900 | 15378999050 | 25000 | 24950 | 25100 | 24950 | 503 |
| 361 | 20230629 | 125800 | 15366418350 | 24950 | 25000 | 25000 | 24950 | 470 |
| 362 | 20230629 | 125700 | 15354674700 | 25000 | 25000 | 25050 | 24950 | 751 |
| 363 | 20230629 | 125600 | 15335903050 | 24950 | 24950 | 25000 | 24950 | 379 |
| 364 | 20230629 | 125500 | 15326431300 | 24950 | 25000 | 25000 | 24950 | 549 |
| 365 | 20230629 | 125400 | 15312713500 | 25000 | 25000 | 25000 | 24950 | 402 |
| 366 | 20230629 | 125300 | 15302666850 | 25000 | 25000 | 25050 | 24950 | 925 |
| 367 | 20230629 | 125200 | 15279540100 | 25000 | 25000 | 25050 | 24950 | 318 |
| 368 | 20230629 | 125100 | 15271579350 | 25050 | 25000 | 25050 | 24950 | 914 |
| 369 | 20230629 | 125000 | 15248717600 | 25000 | 25000 | 25050 | 24950 | 505 |
| 370 | 20230629 | 124900 | 15236076050 | 25050 | 25000 | 25050 | 24900 | 514 |
| 371 | 20230629 | 124800 | 15223215950 | 24900 | 25000 | 25000 | 24900 | 1030 |
| 372 | 20230629 | 124700 | 15197524250 | 24950 | 24900 | 25000 | 24850 | 1012 |
| 373 | 20230629 | 124600 | 15172285750 | 24900 | 24950 | 24950 | 24850 | 542 |
| 374 | 20230629 | 124500 | 15158775200 | 24900 | 24900 | 24950 | 24850 | 357 |
| 375 | 20230629 | 124400 | 15149877500 | 24900 | 24900 | 24950 | 24850 | 997 |
| 376 | 20230629 | 124300 | 15125072650 | 24900 | 24750 | 24950 | 24750 | 606 |
| 377 | 20230629 | 124200 | 15110016000 | 24800 | 24750 | 24900 | 24750 | 690 |
| 378 | 20230629 | 124100 | 15092892450 | 24900 | 24850 | 24900 | 24750 | 2100 |
| 379 | 20230629 | 124000 | 15040717650 | 24850 | 24950 | 24950 | 24850 | 529 |
| 380 | 20230629 | 123900 | 15027545550 | 24950 | 24900 | 24950 | 24850 | 477 |
| 381 | 20230629 | 123800 | 15015665000 | 24900 | 24900 | 24900 | 24850 | 668 |
| 382 | 20230629 | 123700 | 14999048950 | 24900 | 24900 | 25000 | 24900 | 437 |
| 383 | 20230629 | 123600 | 14988148650 | 24900 | 24900 | 24950 | 24850 | 635 |
| 384 | 20230629 | 123500 | 14972344400 | 24850 | 24850 | 24900 | 24800 | 2282 |
| 385 | 20230629 | 123400 | 14915696900 | 24850 | 24950 | 24950 | 24800 | 404 |
| 386 | 20230629 | 123300 | 14905622400 | 25000 | 24850 | 25000 | 24850 | 1233 |
| 387 | 20230629 | 123200 | 14874935600 | 24850 | 24750 | 24900 | 24750 | 1056 |
| 388 | 20230629 | 123100 | 14848700650 | 24800 | 24900 | 24900 | 24800 | 1153 |
| 389 | 20230629 | 123000 | 14820083950 | 24900 | 24850 | 24900 | 24800 | 440 |
| 390 | 20230629 | 122900 | 14809145600 | 24850 | 24850 | 24900 | 24800 | 706 |
| 391 | 20230629 | 122800 | 14791603300 | 24850 | 24900 | 24950 | 24800 | 447 |
| 392 | 20230629 | 122700 | 14780477000 | 24850 | 24850 | 24900 | 24850 | 1784 |
| 393 | 20230629 | 122600 | 14736132450 | 24850 | 24850 | 24900 | 24850 | 1241 |
| 394 | 20230629 | 122500 | 14705272150 | 24850 | 24850 | 24900 | 24850 | 891 |
| 395 | 20230629 | 122400 | 14683114350 | 24850 | 24900 | 25000 | 24850 | 464 |
| 396 | 20230629 | 122300 | 14671544300 | 24950 | 24900 | 24950 | 24850 | 587 |
| 397 | 20230629 | 122200 | 14656912450 | 24850 | 24950 | 25000 | 24850 | 1486 |
| 398 | 20230629 | 122100 | 14619856650 | 24950 | 25000 | 25100 | 24950 | 487 |
| 399 | 20230629 | 122000 | 14607676600 | 25000 | 25100 | 25100 | 24950 | 808 |
| 400 | 20230629 | 121900 | 14587463700 | 25050 | 25050 | 25100 | 25000 | 1608 |
| 401 | 20230629 | 121800 | 14547185500 | 25000 | 25050 | 25100 | 24950 | 1166 |
| 402 | 20230629 | 121700 | 14518056800 | 25000 | 25000 | 25050 | 24950 | 447 |
| 403 | 20230629 | 121600 | 14506880100 | 25000 | 25000 | 25000 | 24950 | 330 |
| 404 | 20230629 | 121500 | 14498635200 | 25000 | 25000 | 25100 | 24950 | 515 |
| 405 | 20230629 | 121400 | 14485735550 | 25000 | 24950 | 25050 | 24900 | 377 |
| 406 | 20230629 | 121300 | 14476319650 | 24900 | 25000 | 25050 | 24900 | 838 |
| 407 | 20230629 | 121200 | 14455419250 | 25000 | 24900 | 25000 | 24900 | 984 |
| 408 | 20230629 | 121100 | 14430889350 | 24900 | 25050 | 25050 | 24900 | 619 |
| 409 | 20230629 | 121000 | 14415424850 | 25000 | 25050 | 25100 | 24950 | 305 |
| 410 | 20230629 | 120900 | 14407790200 | 25050 | 25050 | 25100 | 24900 | 772 |
| 411 | 20230629 | 120800 | 14388503250 | 25050 | 25000 | 25100 | 25000 | 408 |
| 412 | 20230629 | 120700 | 14378277250 | 25000 | 25050 | 25050 | 24900 | 677 |
| 413 | 20230629 | 120600 | 14361376400 | 25050 | 25050 | 25100 | 24900 | 409 |
| 414 | 20230629 | 120500 | 14351140300 | 25050 | 24950 | 25050 | 24900 | 578 |
| 415 | 20230629 | 120400 | 14336717000 | 24950 | 24950 | 25100 | 24900 | 481 |
| 416 | 20230629 | 120300 | 14324685550 | 24950 | 24900 | 25050 | 24900 | 285 |
| 417 | 20230629 | 120200 | 14317568900 | 24900 | 25000 | 25100 | 24900 | 1444 |
| 418 | 20230629 | 120100 | 14281536100 | 25000 | 24850 | 25100 | 24850 | 851 |
| 419 | 20230629 | 120000 | 14260264150 | 24900 | 24900 | 25050 | 24850 | 597 |
| 420 | 20230629 | 115900 | 14245385750 | 24900 | 25000 | 25000 | 24900 | 201 |
| 421 | 20230629 | 115800 | 14240363300 | 25000 | 25050 | 25100 | 24850 | 1007 |
| 422 | 20230629 | 115700 | 14215227950 | 25000 | 24950 | 25050 | 24950 | 434 |
| 423 | 20230629 | 115600 | 14204376000 | 24900 | 25000 | 25050 | 24900 | 724 |
| 424 | 20230629 | 115500 | 14186315950 | 24950 | 24900 | 25100 | 24900 | 346 |
| 425 | 20230629 | 115400 | 14177664800 | 24900 | 25000 | 25100 | 24900 | 430 |
| 426 | 20230629 | 115300 | 14166888800 | 24950 | 25100 | 25100 | 24950 | 1049 |
| 427 | 20230629 | 115200 | 14140661600 | 25050 | 25050 | 25100 | 25000 | 406 |
| 428 | 20230629 | 115100 | 14130490850 | 25000 | 25050 | 25100 | 24950 | 901 |
| 429 | 20230629 | 115000 | 14107955850 | 25000 | 25050 | 25050 | 25000 | 421 |
| 430 | 20230629 | 114900 | 14097413200 | 25000 | 25100 | 25100 | 25000 | 770 |
| 431 | 20230629 | 114800 | 14078126750 | 25050 | 25000 | 25100 | 25000 | 468 |
| 432 | 20230629 | 114700 | 14066392300 | 25000 | 25050 | 25100 | 24900 | 955 |
| 433 | 20230629 | 114600 | 14042530800 | 25050 | 25050 | 25050 | 24950 | 255 |
| 434 | 20230629 | 114500 | 14036148350 | 25050 | 25000 | 25050 | 24900 | 1061 |
| 435 | 20230629 | 114400 | 14009667450 | 25000 | 25000 | 25050 | 24900 | 376 |
| 436 | 20230629 | 114300 | 14000262700 | 25000 | 24950 | 25000 | 24850 | 961 |
| 437 | 20230629 | 114200 | 13976301700 | 24950 | 24850 | 25000 | 24850 | 697 |
| 438 | 20230629 | 114100 | 13958943450 | 24850 | 24850 | 24950 | 24800 | 1782 |
| 439 | 20230629 | 114000 | 13914660300 | 24850 | 24950 | 25000 | 24850 | 1074 |
| 440 | 20230629 | 113900 | 13887902750 | 24950 | 24950 | 25050 | 24900 | 1906 |
| 441 | 20230629 | 113800 | 13840325500 | 24950 | 25050 | 25100 | 24950 | 1387 |
| 442 | 20230629 | 113700 | 13805635500 | 25000 | 25100 | 25100 | 25000 | 1013 |
| 443 | 20230629 | 113600 | 13780247700 | 25050 | 25100 | 25200 | 25050 | 388 |
| 444 | 20230629 | 113500 | 13770508000 | 25100 | 25050 | 25150 | 25050 | 381 |
| 445 | 20230629 | 113400 | 13760947750 | 25050 | 25100 | 25100 | 25050 | 490 |
| 446 | 20230629 | 113300 | 13748657000 | 25050 | 25200 | 25200 | 25050 | 504 |
| 447 | 20230629 | 113200 | 13736007850 | 25200 | 25100 | 25200 | 25050 | 686 |
| 448 | 20230629 | 113100 | 13718772350 | 25100 | 25150 | 25250 | 25050 | 1164 |
| 449 | 20230629 | 113000 | 13689456600 | 25150 | 25050 | 25150 | 25050 | 531 |
| 450 | 20230629 | 112900 | 13676128100 | 25050 | 25050 | 25150 | 25050 | 679 |
| 451 | 20230629 | 112800 | 13659099850 | 25050 | 25050 | 25100 | 25050 | 369 |
| 452 | 20230629 | 112700 | 13649841650 | 25050 | 25200 | 25200 | 25050 | 366 |
| 453 | 20230629 | 112600 | 13640644850 | 25200 | 25050 | 25200 | 25050 | 1349 |
| 454 | 20230629 | 112500 | 13606718100 | 25100 | 25200 | 25200 | 25050 | 579 |
| 455 | 20230629 | 112400 | 13592182900 | 25150 | 25100 | 25200 | 25050 | 444 |
| 456 | 20230629 | 112300 | 13581006250 | 25100 | 25150 | 25200 | 25000 | 1585 |
| 457 | 20230629 | 112200 | 13541257250 | 25150 | 25050 | 25200 | 25050 | 425 |
| 458 | 20230629 | 112100 | 13530572750 | 25100 | 25050 | 25100 | 25050 | 699 |
| 459 | 20230629 | 112000 | 13513042150 | 25100 | 25150 | 25150 | 25100 | 564 |
| 460 | 20230629 | 111900 | 13498869550 | 25150 | 25100 | 25150 | 25050 | 918 |
| 461 | 20230629 | 111800 | 13475805200 | 25050 | 25050 | 25150 | 25050 | 1274 |
| 462 | 20230629 | 111700 | 13443849850 | 25050 | 25050 | 25100 | 25000 | 684 |
| 463 | 20230629 | 111600 | 13426705500 | 25050 | 25050 | 25100 | 25000 | 1163 |
| 464 | 20230629 | 111500 | 13397567450 | 25100 | 25100 | 25100 | 24950 | 1157 |
| 465 | 20230629 | 111400 | 13368595450 | 25100 | 25050 | 25150 | 24950 | 956 |
| 466 | 20230629 | 111300 | 13344668850 | 25050 | 25150 | 25150 | 25050 | 570 |
| 467 | 20230629 | 111200 | 13330365700 | 25100 | 25200 | 25200 | 25000 | 1489 |
| 468 | 20230629 | 111100 | 13293051600 | 25150 | 25100 | 25200 | 25050 | 679 |
| 469 | 20230629 | 111000 | 13275995100 | 25100 | 25000 | 25150 | 25000 | 880 |
| 470 | 20230629 | 110900 | 13253952200 | 25050 | 25150 | 25200 | 24950 | 3753 |
| 471 | 20230629 | 110800 | 13159623100 | 25200 | 25300 | 25300 | 25150 | 2459 |
| 472 | 20230629 | 110700 | 13097582050 | 25250 | 25200 | 25250 | 25150 | 2235 |
| 473 | 20230629 | 110600 | 13041164500 | 25200 | 25200 | 25250 | 25150 | 1027 |
| 474 | 20230629 | 110500 | 13015281950 | 25150 | 25150 | 25200 | 25000 | 1176 |
| 475 | 20230629 | 110400 | 12985706000 | 25100 | 25000 | 25100 | 24900 | 1504 |
| 476 | 20230629 | 110300 | 12948051050 | 25000 | 24950 | 25000 | 24900 | 351 |
| 477 | 20230629 | 110200 | 12939289850 | 24900 | 25000 | 25000 | 24900 | 958 |
| 478 | 20230629 | 110100 | 12915389200 | 25000 | 25050 | 25100 | 24950 | 885 |
| 479 | 20230629 | 110000 | 12893262800 | 25050 | 25100 | 25100 | 25050 | 572 |
| 480 | 20230629 | 105900 | 12878922850 | 25050 | 25050 | 25100 | 25050 | 473 |
| 481 | 20230629 | 105800 | 12867058900 | 25050 | 25150 | 25200 | 25050 | 1257 |
| 482 | 20230629 | 105700 | 12835492750 | 25100 | 25150 | 25200 | 25100 | 513 |
| 483 | 20230629 | 105600 | 12822593750 | 25150 | 25150 | 25200 | 25100 | 855 |
| 484 | 20230629 | 105500 | 12801085000 | 25150 | 25150 | 25200 | 25100 | 756 |
| 485 | 20230629 | 105400 | 12782048200 | 25150 | 25200 | 25200 | 25100 | 1142 |
| 486 | 20230629 | 105300 | 12753300450 | 25200 | 25150 | 25200 | 25150 | 1299 |
| 487 | 20230629 | 105200 | 12720598100 | 25150 | 25150 | 25200 | 25150 | 802 |
| 488 | 20230629 | 105100 | 12700396650 | 25150 | 25050 | 25150 | 25050 | 1208 |
| 489 | 20230629 | 105000 | 12670053600 | 25050 | 25150 | 25150 | 25050 | 857 |
| 490 | 20230629 | 104900 | 12648544350 | 25100 | 25000 | 25150 | 25000 | 578 |
| 491 | 20230629 | 104800 | 12634038300 | 25050 | 25100 | 25100 | 25000 | 1025 |
| 492 | 20230629 | 104700 | 12608369500 | 25000 | 25050 | 25100 | 25000 | 869 |
| 493 | 20230629 | 104600 | 12586586000 | 25050 | 25100 | 25150 | 25000 | 860 |
| 494 | 20230629 | 104500 | 12565002000 | 25100 | 25000 | 25150 | 25000 | 859 |
| 495 | 20230629 | 104400 | 12543429300 | 25000 | 25150 | 25150 | 25000 | 1542 |
| 496 | 20230629 | 104300 | 12504739100 | 25150 | 25100 | 25150 | 25050 | 785 |
| 497 | 20230629 | 104200 | 12485011300 | 25050 | 25150 | 25200 | 25050 | 2994 |
| 498 | 20230629 | 104100 | 12409711900 | 25100 | 25050 | 25150 | 25050 | 958 |
| 499 | 20230629 | 104000 | 12385650450 | 25100 | 25100 | 25100 | 25050 | 806 |
| 500 | 20230629 | 103900 | 12365422950 | 25100 | 25050 | 25150 | 25000 | 1805 |
| 501 | 20230629 | 103800 | 12320155450 | 25000 | 25100 | 25100 | 24950 | 2293 |
| 502 | 20230629 | 103700 | 12262733300 | 25050 | 25050 | 25100 | 25050 | 841 |
| 503 | 20230629 | 103600 | 12241635900 | 25100 | 25100 | 25150 | 25050 | 1646 |
| 504 | 20230629 | 103500 | 12200327500 | 25100 | 25100 | 25150 | 25050 | 1730 |
| 505 | 20230629 | 103400 | 12156894700 | 25100 | 25100 | 25150 | 25050 | 951 |
| 506 | 20230629 | 103300 | 12133021700 | 25100 | 25050 | 25150 | 25050 | 1575 |
| 507 | 20230629 | 103200 | 12093502300 | 25050 | 25100 | 25150 | 25050 | 1153 |
| 508 | 20230629 | 103100 | 12064565150 | 25100 | 25050 | 25100 | 25000 | 2018 |
| 509 | 20230629 | 103000 | 12013931200 | 25050 | 25000 | 25050 | 24950 | 2788 |
| 510 | 20230629 | 102900 | 11944184300 | 25000 | 25000 | 25100 | 25000 | 1804 |
| 511 | 20230629 | 102800 | 11899054550 | 25000 | 24850 | 25000 | 24850 | 1586 |
| 512 | 20230629 | 102700 | 11859483050 | 24900 | 24800 | 24950 | 24750 | 1696 |
| 513 | 20230629 | 102600 | 11817288650 | 24850 | 25000 | 25000 | 24750 | 1821 |
| 514 | 20230629 | 102500 | 11772040300 | 25000 | 24900 | 25000 | 24850 | 1423 |
| 515 | 20230629 | 102400 | 11736598800 | 24900 | 25000 | 25000 | 24900 | 1379 |
| 516 | 20230629 | 102300 | 11702172550 | 24950 | 24900 | 25000 | 24850 | 2169 |
| 517 | 20230629 | 102200 | 11648064500 | 24900 | 24800 | 24900 | 24800 | 1127 |
| 518 | 20230629 | 102100 | 11620045100 | 24850 | 24750 | 24850 | 24750 | 961 |
| 519 | 20230629 | 102000 | 11596222500 | 24800 | 24650 | 24800 | 24650 | 2144 |
| 520 | 20230629 | 101900 | 11543232750 | 24700 | 24750 | 24750 | 24650 | 1675 |
| 521 | 20230629 | 101800 | 11501852300 | 24750 | 24700 | 24800 | 24700 | 1731 |
| 522 | 20230629 | 101700 | 11459023300 | 24700 | 24650 | 24750 | 24650 | 945 |
| 523 | 20230629 | 101600 | 11435662200 | 24700 | 24700 | 24800 | 24550 | 3982 |
| 524 | 20230629 | 101500 | 11337551650 | 24700 | 24700 | 24800 | 24650 | 6116 |
| 525 | 20230629 | 101400 | 11186479500 | 24650 | 24850 | 24850 | 24650 | 9509 |
| 526 | 20230629 | 101300 | 10951450400 | 24850 | 25000 | 25000 | 24850 | 3246 |
| 527 | 20230629 | 101200 | 10870596900 | 24950 | 24950 | 24950 | 24900 | 623 |
| 528 | 20230629 | 101100 | 10855060650 | 24900 | 24850 | 25000 | 24800 | 1767 |
| 529 | 20230629 | 101000 | 10811073600 | 24850 | 24800 | 24950 | 24800 | 1913 |
| 530 | 20230629 | 100900 | 10763457350 | 24800 | 25050 | 25100 | 24800 | 4602 |
| 531 | 20230629 | 100800 | 10648755900 | 25050 | 25000 | 25050 | 24950 | 2984 |
| 532 | 20230629 | 100700 | 10574152800 | 25050 | 25050 | 25200 | 25000 | 3527 |
| 533 | 20230629 | 100600 | 10485735450 | 25050 | 25200 | 25250 | 25000 | 7773 |
| 534 | 20230629 | 100500 | 10290891000 | 25200 | 25400 | 25400 | 25200 | 4023 |
| 535 | 20230629 | 100400 | 10189217150 | 25400 | 25300 | 25450 | 25250 | 3241 |
| 536 | 20230629 | 100300 | 10107016250 | 25300 | 25250 | 25300 | 25150 | 3873 |
| 537 | 20230629 | 100200 | 10009288750 | 25200 | 25350 | 25350 | 25200 | 5073 |
| 538 | 20230629 | 100100 | 9881158100 | 25350 | 25400 | 25450 | 25300 | 1423 |
| 539 | 20230629 | 100000 | 9845046350 | 25450 | 25350 | 25450 | 25300 | 5351 |
| 540 | 20230629 | 095900 | 9709064950 | 25350 | 25450 | 25450 | 25300 | 6431 |
| 541 | 20230629 | 095800 | 9545996950 | 25400 | 25500 | 25500 | 25300 | 7372 |
| 542 | 20230629 | 095700 | 9358840000 | 25500 | 25600 | 25700 | 25350 | 7319 |
| 543 | 20230629 | 095600 | 9172354400 | 25600 | 25450 | 25750 | 25350 | 24687 |
| 544 | 20230629 | 095500 | 8540567400 | 25450 | 25650 | 25700 | 25350 | 29277 |
| 545 | 20230629 | 095400 | 7792141050 | 25600 | 25200 | 25650 | 25150 | 65468 |
| 546 | 20230629 | 095300 | 6131089400 | 25200 | 25050 | 25200 | 25050 | 10465 |
| 547 | 20230629 | 095200 | 5868086600 | 25050 | 25000 | 25100 | 25000 | 3800 |
| 548 | 20230629 | 095100 | 5772881350 | 25000 | 25000 | 25050 | 24950 | 2653 |
| 549 | 20230629 | 095000 | 5706533350 | 25000 | 24950 | 25000 | 24900 | 4093 |
| 550 | 20230629 | 094900 | 5604271350 | 24950 | 25050 | 25050 | 24950 | 1320 |
| 551 | 20230629 | 094800 | 5571281150 | 25000 | 25100 | 25100 | 24950 | 6678 |
| 552 | 20230629 | 094700 | 5403880700 | 25100 | 24900 | 25100 | 24850 | 5946 |
| 553 | 20230629 | 094600 | 5255165900 | 25000 | 25000 | 25100 | 24800 | 7683 |
| 554 | 20230629 | 094500 | 5063305900 | 25100 | 24700 | 25100 | 24650 | 22333 |
| 555 | 20230629 | 094400 | 4506493450 | 24700 | 24650 | 24700 | 24600 | 897 |
| 556 | 20230629 | 094300 | 4484345150 | 24700 | 24700 | 24700 | 24500 | 586 |
| 557 | 20230629 | 094200 | 4469880400 | 24700 | 24550 | 24700 | 24500 | 3865 |
| 558 | 20230629 | 094100 | 4374864250 | 24600 | 24650 | 24650 | 24550 | 3107 |
| 559 | 20230629 | 094000 | 4298461500 | 24650 | 24800 | 24800 | 24600 | 3616 |
| 560 | 20230629 | 093900 | 4209107700 | 24750 | 24800 | 24800 | 24600 | 3096 |
| 561 | 20230629 | 093800 | 4132509900 | 24800 | 24750 | 24800 | 24700 | 2264 |
| 562 | 20230629 | 093700 | 4076498950 | 24700 | 24700 | 24750 | 24650 | 3719 |
| 563 | 20230629 | 093600 | 3984576500 | 24700 | 24600 | 24700 | 24600 | 2075 |
| 564 | 20230629 | 093500 | 3933377500 | 24600 | 24700 | 24700 | 24600 | 801 |
| 565 | 20230629 | 093400 | 3913631400 | 24700 | 24700 | 24700 | 24600 | 1134 |
| 566 | 20230629 | 093300 | 3885668300 | 24700 | 24600 | 24700 | 24600 | 5296 |
| 567 | 20230629 | 093200 | 3755163100 | 24600 | 24600 | 24600 | 24550 | 814 |
| 568 | 20230629 | 093100 | 3735139350 | 24550 | 24500 | 24600 | 24500 | 2028 |
| 569 | 20230629 | 093000 | 3685349000 | 24500 | 24550 | 24550 | 24400 | 694 |
| 570 | 20230629 | 092900 | 3668319150 | 24450 | 24400 | 24550 | 24350 | 4301 |
| 571 | 20230629 | 092800 | 3563055800 | 24400 | 24450 | 24500 | 24400 | 1824 |
| 572 | 20230629 | 092700 | 3518542900 | 24450 | 24450 | 24500 | 24400 | 324 |
| 573 | 20230629 | 092600 | 3510616650 | 24450 | 24450 | 24450 | 24400 | 2273 |
| 574 | 20230629 | 092500 | 3455098300 | 24450 | 24550 | 24550 | 24450 | 1121 |
| 575 | 20230629 | 092400 | 3427628650 | 24550 | 24500 | 24600 | 24500 | 1077 |
| 576 | 20230629 | 092300 | 3401224950 | 24550 | 24500 | 24550 | 24500 | 1066 |
| 577 | 20230629 | 092200 | 3375074750 | 24450 | 24550 | 24600 | 24450 | 2015 |
| 578 | 20230629 | 092100 | 3325638900 | 24550 | 24350 | 24550 | 24350 | 1284 |
| 579 | 20230629 | 092000 | 3294214350 | 24400 | 24400 | 24450 | 24300 | 1128 |
| 580 | 20230629 | 091900 | 3266693850 | 24300 | 24400 | 24550 | 24300 | 2140 |
| 581 | 20230629 | 091800 | 3214459900 | 24400 | 24300 | 24400 | 24150 | 5183 |
| 582 | 20230629 | 091700 | 3088617150 | 24300 | 24450 | 24450 | 24300 | 1713 |
| 583 | 20230629 | 091600 | 3046885650 | 24350 | 24450 | 24500 | 24300 | 2868 |
| 584 | 20230629 | 091500 | 2976880500 | 24500 | 24650 | 24700 | 24450 | 4908 |
| 585 | 20230629 | 091400 | 2856206000 | 24700 | 24850 | 24850 | 24650 | 6311 |
| 586 | 20230629 | 091300 | 2700119450 | 24900 | 24950 | 25000 | 24800 | 11098 |
| 587 | 20230629 | 091200 | 2423811350 | 25000 | 24950 | 25150 | 24700 | 8834 |
| 588 | 20230629 | 091100 | 2203517650 | 25000 | 25150 | 25300 | 24900 | 13664 |
| 589 | 20230629 | 091000 | 1860290850 | 25150 | 24700 | 25400 | 24650 | 27134 |
| 590 | 20230629 | 090900 | 1180074350 | 24600 | 24400 | 24700 | 24300 | 21300 |
| 591 | 20230629 | 090800 | 658221250 | 24400 | 24100 | 24400 | 24100 | 9156 |
| 592 | 20230629 | 090700 | 436474550 | 24100 | 23800 | 24150 | 23800 | 5070 |
| 593 | 20230629 | 090600 | 314744450 | 23800 | 23700 | 23800 | 23700 | 365 |
| 594 | 20230629 | 090500 | 306067650 | 23650 | 23850 | 23900 | 23650 | 2428 |
| 595 | 20230629 | 090400 | 248143800 | 23800 | 23850 | 23850 | 23600 | 2959 |
| 596 | 20230629 | 090300 | 177757950 | 23850 | 23750 | 23900 | 23600 | 3208 |
| 597 | 20230629 | 090200 | 101315450 | 23750 | 23400 | 23750 | 23400 | 2666 |
| 598 | 20230629 | 090100 | 38277150 | 23300 | 23300 | 23400 | 23300 | 164 |
| 599 | 20230629 | 090000 | 34445650 | 23300 | 23500 | 23500 | 23300 | 1471 |