31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 184200 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 7507 |
| 3 | 20230616 | 184100 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 4 | 20230616 | 184000 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 5 | 20230616 | 183900 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 6 | 20230616 | 183800 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 7 | 20230616 | 183700 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 8 | 20230616 | 183600 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 9 | 20230616 | 183500 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 10 | 20230616 | 183400 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 11 | 20230616 | 183300 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 12 | 20230616 | 183200 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 13 | 20230616 | 183100 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 14 | 20230616 | 183000 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 15 | 20230616 | 182900 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 16 | 20230616 | 182800 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 17 | 20230616 | 182700 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 18 | 20230616 | 182600 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 19 | 20230616 | 182500 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 20 | 20230616 | 182400 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 21 | 20230616 | 182300 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 22 | 20230616 | 182200 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 23 | 20230616 | 182100 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 24 | 20230616 | 182000 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 25 | 20230616 | 181900 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 26 | 20230616 | 181800 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 27 | 20230616 | 181700 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 28 | 20230616 | 181600 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 29 | 20230616 | 181500 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 30 | 20230616 | 181400 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 31 | 20230616 | 181300 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 32 | 20230616 | 181200 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 7507 |
| 33 | 20230616 | 181100 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 34 | 20230616 | 181000 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 35 | 20230616 | 180900 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 36 | 20230616 | 180800 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 37 | 20230616 | 180700 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 38 | 20230616 | 180600 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 39 | 20230616 | 180500 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 40 | 20230616 | 180400 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 41 | 20230616 | 180300 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 42 | 20230616 | 180200 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 43 | 20230616 | 180100 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 44 | 20230616 | 180000 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 45 | 20230616 | 175900 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 46 | 20230616 | 175800 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 47 | 20230616 | 175700 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 48 | 20230616 | 175600 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 49 | 20230616 | 175500 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 50 | 20230616 | 175400 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 51 | 20230616 | 175300 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 52 | 20230616 | 175200 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 53 | 20230616 | 175100 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 54 | 20230616 | 175000 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 55 | 20230616 | 174900 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 56 | 20230616 | 174800 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 57 | 20230616 | 174700 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 58 | 20230616 | 174600 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 59 | 20230616 | 174500 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 60 | 20230616 | 174400 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 61 | 20230616 | 174300 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 62 | 20230616 | 174200 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 7507 |
| 63 | 20230616 | 174100 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 64 | 20230616 | 174000 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 65 | 20230616 | 173900 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 66 | 20230616 | 173800 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 67 | 20230616 | 173700 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 68 | 20230616 | 173600 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 69 | 20230616 | 173500 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 70 | 20230616 | 173400 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 71 | 20230616 | 173300 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 72 | 20230616 | 173200 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 73 | 20230616 | 173100 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 74 | 20230616 | 173000 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 75 | 20230616 | 172900 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 76 | 20230616 | 172800 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 77 | 20230616 | 172700 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 78 | 20230616 | 172600 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 79 | 20230616 | 172500 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 80 | 20230616 | 172400 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 81 | 20230616 | 172300 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 82 | 20230616 | 172200 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 83 | 20230616 | 172100 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 84 | 20230616 | 172000 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 85 | 20230616 | 171900 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 86 | 20230616 | 171800 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 87 | 20230616 | 171700 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 88 | 20230616 | 171600 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 89 | 20230616 | 171500 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 90 | 20230616 | 171400 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 91 | 20230616 | 171300 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 92 | 20230616 | 171200 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 7507 |
| 93 | 20230616 | 171100 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 94 | 20230616 | 171000 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 95 | 20230616 | 170900 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 96 | 20230616 | 170800 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 97 | 20230616 | 170700 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 98 | 20230616 | 170600 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 99 | 20230616 | 170500 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 100 | 20230616 | 170400 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 101 | 20230616 | 170300 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 102 | 20230616 | 170200 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 103 | 20230616 | 170100 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 104 | 20230616 | 170000 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 105 | 20230616 | 165900 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 106 | 20230616 | 165800 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 107 | 20230616 | 165700 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 108 | 20230616 | 165600 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 109 | 20230616 | 165500 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 110 | 20230616 | 165400 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 111 | 20230616 | 165300 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 112 | 20230616 | 165200 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 113 | 20230616 | 165100 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 114 | 20230616 | 165000 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 115 | 20230616 | 164900 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 116 | 20230616 | 164800 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 117 | 20230616 | 164700 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 118 | 20230616 | 164600 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 119 | 20230616 | 164500 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 120 | 20230616 | 164400 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 121 | 20230616 | 164300 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 122 | 20230616 | 164200 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 7507 |
| 123 | 20230616 | 164100 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 124 | 20230616 | 164000 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 125 | 20230616 | 163900 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 126 | 20230616 | 163800 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 127 | 20230616 | 163700 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 128 | 20230616 | 163600 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 129 | 20230616 | 163500 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 130 | 20230616 | 163400 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 131 | 20230616 | 163300 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 132 | 20230616 | 163200 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 133 | 20230616 | 163100 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 134 | 20230616 | 163000 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 135 | 20230616 | 162900 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 136 | 20230616 | 162800 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 137 | 20230616 | 162700 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 138 | 20230616 | 162600 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 139 | 20230616 | 162500 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 140 | 20230616 | 162400 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 141 | 20230616 | 162300 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 142 | 20230616 | 162200 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 143 | 20230616 | 162100 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 144 | 20230616 | 162000 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 145 | 20230616 | 161900 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 146 | 20230616 | 161800 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 147 | 20230616 | 161700 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 148 | 20230616 | 161600 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 149 | 20230616 | 161500 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 150 | 20230616 | 161400 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 151 | 20230616 | 161300 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 152 | 20230616 | 161200 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 7507 |
| 153 | 20230616 | 161100 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 154 | 20230616 | 161000 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 155 | 20230616 | 160900 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 156 | 20230616 | 160800 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 157 | 20230616 | 160700 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 158 | 20230616 | 160600 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 159 | 20230616 | 160500 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 160 | 20230616 | 160400 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 161 | 20230616 | 160300 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 162 | 20230616 | 160200 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 163 | 20230616 | 160100 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 164 | 20230616 | 160000 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 165 | 20230616 | 155900 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 166 | 20230616 | 155800 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 167 | 20230616 | 155700 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 168 | 20230616 | 155600 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 169 | 20230616 | 155500 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 170 | 20230616 | 155400 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 171 | 20230616 | 155300 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 172 | 20230616 | 155200 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 173 | 20230616 | 155100 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 174 | 20230616 | 155000 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 175 | 20230616 | 154900 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 176 | 20230616 | 154800 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 177 | 20230616 | 154700 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 178 | 20230616 | 154600 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 179 | 20230616 | 154500 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 180 | 20230616 | 154400 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 181 | 20230616 | 154300 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 182 | 20230616 | 154200 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 7507 |
| 183 | 20230616 | 154100 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 184 | 20230616 | 154000 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 185 | 20230616 | 153900 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 186 | 20230616 | 153800 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 187 | 20230616 | 153700 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 188 | 20230616 | 153600 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 189 | 20230616 | 153500 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 190 | 20230616 | 153400 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 191 | 20230616 | 153300 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 192 | 20230616 | 153200 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 193 | 20230616 | 153100 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 194 | 20230616 | 153000 | 3420715250 | 29650 | 29650 | 29650 | 29650 | 7507 |
| 195 | 20230616 | 152900 | 3198132700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 196 | 20230616 | 152800 | 3198132700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 197 | 20230616 | 152700 | 3198132700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 198 | 20230616 | 152600 | 3198132700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 199 | 20230616 | 152500 | 3198132700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 200 | 20230616 | 152400 | 3198132700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 201 | 20230616 | 152300 | 3198132700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 202 | 20230616 | 152200 | 3198132700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 203 | 20230616 | 152100 | 3198132700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 204 | 20230616 | 152000 | 3198132700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 205 | 20230616 | 151900 | 3198132700 | 29400 | 29400 | 29400 | 29350 | 304 |
| 206 | 20230616 | 151800 | 3189197450 | 29400 | 29400 | 29400 | 29350 | 130 |
| 207 | 20230616 | 151700 | 3185375950 | 29400 | 29400 | 29450 | 29350 | 411 |
| 208 | 20230616 | 151600 | 3173292650 | 29400 | 29350 | 29400 | 29300 | 586 |
| 209 | 20230616 | 151500 | 3156073300 | 29350 | 29300 | 29350 | 29250 | 1086 |
| 210 | 20230616 | 151400 | 3124277700 | 29300 | 29200 | 29350 | 29200 | 634 |
| 211 | 20230616 | 151300 | 3105741050 | 29200 | 29300 | 29350 | 29200 | 638 |
| 212 | 20230616 | 151200 | 3087087000 | 29300 | 29250 | 29300 | 29200 | 1548 |
| 213 | 20230616 | 151100 | 3041796450 | 29250 | 29250 | 29300 | 29250 | 573 |
| 214 | 20230616 | 151000 | 3025031200 | 29250 | 29250 | 29300 | 29250 | 625 |
| 215 | 20230616 | 150900 | 3006741400 | 29300 | 29400 | 29400 | 29250 | 412 |
| 216 | 20230616 | 150800 | 2994672300 | 29350 | 29300 | 29350 | 29300 | 657 |
| 217 | 20230616 | 150700 | 2975416950 | 29300 | 29300 | 29350 | 29250 | 636 |
| 218 | 20230616 | 150600 | 2956784650 | 29250 | 29300 | 29300 | 29250 | 1221 |
| 219 | 20230616 | 150500 | 2921058600 | 29300 | 29350 | 29400 | 29300 | 1918 |
| 220 | 20230616 | 150400 | 2864846750 | 29400 | 29400 | 29400 | 29300 | 973 |
| 221 | 20230616 | 150300 | 2836289950 | 29400 | 29400 | 29450 | 29350 | 1720 |
| 222 | 20230616 | 150200 | 2785782700 | 29450 | 29450 | 29450 | 29400 | 1380 |
| 223 | 20230616 | 150100 | 2745209000 | 29450 | 29500 | 29500 | 29400 | 628 |
| 224 | 20230616 | 150000 | 2726743950 | 29400 | 29450 | 29500 | 29400 | 845 |
| 225 | 20230616 | 145900 | 2701859750 | 29450 | 29450 | 29450 | 29450 | 680 |
| 226 | 20230616 | 145800 | 2681833750 | 29450 | 29450 | 29500 | 29450 | 80 |
| 227 | 20230616 | 145700 | 2679477700 | 29450 | 29500 | 29500 | 29450 | 1227 |
| 228 | 20230616 | 145600 | 2643341850 | 29450 | 29500 | 29500 | 29450 | 974 |
| 229 | 20230616 | 145500 | 2614614100 | 29550 | 29600 | 29600 | 29550 | 22 |
| 230 | 20230616 | 145400 | 2613963950 | 29500 | 29500 | 29500 | 29500 | 2 |
| 231 | 20230616 | 145300 | 2613904950 | 29500 | 29500 | 29500 | 29450 | 241 |
| 232 | 20230616 | 145200 | 2606796450 | 29500 | 29500 | 29600 | 29500 | 1349 |
| 233 | 20230616 | 145100 | 2567000450 | 29600 | 29550 | 29600 | 29550 | 222 |
| 234 | 20230616 | 145000 | 2560440300 | 29550 | 29550 | 29550 | 29500 | 585 |
| 235 | 20230616 | 144900 | 2543162250 | 29500 | 29550 | 29550 | 29500 | 1580 |
| 236 | 20230616 | 144800 | 2496486650 | 29550 | 29550 | 29550 | 29550 | 349 |
| 237 | 20230616 | 144700 | 2486173700 | 29500 | 29550 | 29550 | 29500 | 62 |
| 238 | 20230616 | 144600 | 2484341650 | 29500 | 29500 | 29550 | 29500 | 419 |
| 239 | 20230616 | 144500 | 2471973950 | 29500 | 29450 | 29500 | 29450 | 235 |
| 240 | 20230616 | 144400 | 2465051450 | 29450 | 29500 | 29500 | 29450 | 2 |
| 241 | 20230616 | 144300 | 2464992500 | 29450 | 29450 | 29500 | 29450 | 635 |
| 242 | 20230616 | 144200 | 2446288400 | 29500 | 29500 | 29500 | 29500 | 101 |
| 243 | 20230616 | 144100 | 2443308900 | 29500 | 29550 | 29550 | 29450 | 596 |
| 244 | 20230616 | 144000 | 2425726450 | 29500 | 29550 | 29550 | 29500 | 90 |
| 245 | 20230616 | 143900 | 2423070350 | 29550 | 29500 | 29550 | 29500 | 14 |
| 246 | 20230616 | 143800 | 2422657100 | 29550 | 29500 | 29550 | 29500 | 167 |
| 247 | 20230616 | 143700 | 2417730500 | 29500 | 29500 | 29500 | 29450 | 110 |
| 248 | 20230616 | 143600 | 2414488200 | 29450 | 29500 | 29500 | 29450 | 24 |
| 249 | 20230616 | 143500 | 2413781350 | 29450 | 29500 | 29500 | 29450 | 1073 |
| 250 | 20230616 | 143400 | 2382156200 | 29550 | 29600 | 29600 | 29550 | 166 |
| 251 | 20230616 | 143300 | 2377250750 | 29550 | 29600 | 29600 | 29550 | 798 |
| 252 | 20230616 | 143200 | 2353630900 | 29600 | 29600 | 29600 | 29600 | 17 |
| 253 | 20230616 | 143100 | 2353127700 | 29600 | 29600 | 29600 | 29500 | 11 |
| 254 | 20230616 | 143000 | 2352802900 | 29500 | 29500 | 29600 | 29500 | 36 |
| 255 | 20230616 | 142900 | 2351739300 | 29550 | 29500 | 29550 | 29500 | 5 |
| 256 | 20230616 | 142800 | 2351591750 | 29400 | 29450 | 29500 | 29400 | 1728 |
| 257 | 20230616 | 142700 | 2300694400 | 29500 | 29550 | 29550 | 29500 | 1059 |
| 258 | 20230616 | 142600 | 2269434050 | 29600 | 29550 | 29600 | 29550 | 515 |
| 259 | 20230616 | 142500 | 2254213400 | 29600 | 29600 | 29600 | 29600 | 225 |
| 260 | 20230616 | 142400 | 2247553400 | 29600 | 29550 | 29600 | 29550 | 52 |
| 261 | 20230616 | 142300 | 2246015850 | 29550 | 29550 | 29600 | 29550 | 28 |
| 262 | 20230616 | 142200 | 2245188350 | 29550 | 29550 | 29550 | 29550 | 186 |
| 263 | 20230616 | 142100 | 2239692050 | 29500 | 29650 | 29650 | 29500 | 1022 |
| 264 | 20230616 | 142000 | 2209469250 | 29650 | 29550 | 29700 | 29550 | 295 |
| 265 | 20230616 | 141900 | 2200733200 | 29500 | 29600 | 29600 | 29500 | 5013 |
| 266 | 20230616 | 141800 | 2052629700 | 29600 | 29600 | 29650 | 29600 | 227 |
| 267 | 20230616 | 141700 | 2045899250 | 29650 | 29650 | 29650 | 29650 | 476 |
| 268 | 20230616 | 141600 | 2031785850 | 29650 | 29650 | 29650 | 29650 | 249 |
| 269 | 20230616 | 141500 | 2024403000 | 29650 | 29650 | 29650 | 29600 | 2334 |
| 270 | 20230616 | 141400 | 1955237850 | 29700 | 29800 | 29850 | 29700 | 4548 |
| 271 | 20230616 | 141300 | 1819916100 | 29850 | 29800 | 29850 | 29800 | 53 |
| 272 | 20230616 | 141200 | 1818336650 | 29800 | 29800 | 29800 | 29800 | 15 |
| 273 | 20230616 | 141100 | 1817889650 | 29850 | 29850 | 29900 | 29800 | 488 |
| 274 | 20230616 | 141000 | 1803331850 | 29850 | 29850 | 29850 | 29850 | 51 |
| 275 | 20230616 | 140900 | 1801809500 | 29850 | 29850 | 29900 | 29850 | 127 |
| 276 | 20230616 | 140800 | 1798013500 | 29850 | 29800 | 29850 | 29800 | 542 |
| 277 | 20230616 | 140700 | 1781834900 | 29850 | 29850 | 29850 | 29800 | 289 |
| 278 | 20230616 | 140600 | 1773219100 | 29850 | 29850 | 29850 | 29850 | 562 |
| 279 | 20230616 | 140500 | 1756443400 | 29850 | 29900 | 29900 | 29850 | 26 |
| 280 | 20230616 | 140400 | 1755666050 | 29850 | 29850 | 29850 | 29850 | 166 |
| 281 | 20230616 | 140300 | 1750710950 | 29900 | 29850 | 29900 | 29850 | 101 |
| 282 | 20230616 | 140200 | 1747693550 | 29850 | 29850 | 29850 | 29850 | 211 |
| 283 | 20230616 | 140100 | 1741395200 | 29850 | 29850 | 29850 | 29850 | 20 |
| 284 | 20230616 | 140000 | 1740798200 | 29900 | 29850 | 29900 | 29850 | 33 |
| 285 | 20230616 | 135900 | 1739811650 | 29850 | 29850 | 29850 | 29850 | 100 |
| 286 | 20230616 | 135800 | 1736826650 | 29850 | 29850 | 29850 | 29850 | 24 |
| 287 | 20230616 | 135700 | 1736110250 | 29850 | 29850 | 29850 | 29850 | 10 |
| 288 | 20230616 | 135600 | 1735811750 | 29850 | 29900 | 29900 | 29850 | 33 |
| 289 | 20230616 | 135500 | 1734826550 | 29900 | 29850 | 29900 | 29850 | 1039 |
| 290 | 20230616 | 135400 | 1703812300 | 29850 | 29900 | 29900 | 29850 | 37 |
| 291 | 20230616 | 135300 | 1702706900 | 29900 | 29850 | 29900 | 29850 | 83 |
| 292 | 20230616 | 135200 | 1700227700 | 29850 | 29850 | 29900 | 29850 | 40 |
| 293 | 20230616 | 135100 | 1699033200 | 29900 | 29900 | 29900 | 29900 | 35 |
| 294 | 20230616 | 135000 | 1697986700 | 29900 | 29900 | 29900 | 29900 | 1447 |
| 295 | 20230616 | 134900 | 1654721400 | 29950 | 29950 | 29950 | 29900 | 39 |
| 296 | 20230616 | 134800 | 1653553400 | 29950 | 29900 | 29950 | 29900 | 72 |
| 297 | 20230616 | 134700 | 1651398100 | 29950 | 29900 | 29950 | 29900 | 121 |
| 298 | 20230616 | 134600 | 1647778250 | 29900 | 29900 | 29900 | 29900 | 751 |
| 299 | 20230616 | 134500 | 1625323350 | 29950 | 29900 | 29950 | 29900 | 72 |
| 300 | 20230616 | 134400 | 1623169050 | 29900 | 29900 | 29900 | 29900 | 61 |
| 301 | 20230616 | 134300 | 1621345150 | 29900 | 30000 | 30000 | 29900 | 927 |
| 302 | 20230616 | 134200 | 1593571550 | 30000 | 29950 | 30000 | 29950 | 430 |
| 303 | 20230616 | 134100 | 1580671650 | 29950 | 30000 | 30000 | 29950 | 1365 |
| 304 | 20230616 | 134000 | 1539722600 | 30000 | 30000 | 30000 | 30000 | 143 |
| 305 | 20230616 | 133900 | 1535432600 | 30000 | 30000 | 30000 | 30000 | 2 |
| 306 | 20230616 | 133800 | 1535372600 | 30000 | 30000 | 30000 | 30000 | 24 |
| 307 | 20230616 | 133700 | 1534652600 | 30050 | 30050 | 30050 | 30050 | 42 |
| 308 | 20230616 | 133600 | 1533390500 | 30050 | 30100 | 30100 | 30050 | 4 |
| 309 | 20230616 | 133500 | 1533270200 | 30100 | 30000 | 30100 | 30000 | 189 |
| 310 | 20230616 | 133400 | 1527584200 | 30000 | 30000 | 30000 | 30000 | 3 |
| 311 | 20230616 | 133300 | 1527494200 | 30000 | 30000 | 30000 | 30000 | 10 |
| 312 | 20230616 | 133200 | 1527194200 | 30000 | 30000 | 30000 | 30000 | 22 |
| 313 | 20230616 | 133100 | 1526534200 | 30000 | 30050 | 30050 | 30000 | 395 |
| 314 | 20230616 | 133000 | 1514671200 | 30050 | 30200 | 30200 | 30050 | 402 |
| 315 | 20230616 | 132900 | 1502585300 | 30050 | 30050 | 30050 | 30000 | 228 |
| 316 | 20230616 | 132800 | 1495733950 | 30000 | 30050 | 30050 | 30000 | 30 |
| 317 | 20230616 | 132700 | 1494833400 | 30050 | 30050 | 30050 | 30050 | 10 |
| 318 | 20230616 | 132600 | 1494532900 | 30050 | 30050 | 30050 | 29900 | 109 |
| 319 | 20230616 | 132500 | 1491258350 | 29900 | 29900 | 29900 | 29900 | 569 |
| 320 | 20230616 | 132400 | 1474245250 | 30000 | 30050 | 30050 | 29950 | 7735 |
| 321 | 20230616 | 132300 | 1242127050 | 30100 | 30100 | 30100 | 30100 | 3 |
| 322 | 20230616 | 132200 | 1242036750 | 30100 | 30050 | 30100 | 30050 | 30 |
| 323 | 20230616 | 132100 | 1241134750 | 30050 | 30100 | 30100 | 30050 | 4 |
| 324 | 20230616 | 132000 | 1241014450 | 30100 | 30100 | 30100 | 30100 | 1057 |
| 325 | 20230616 | 131900 | 1209198750 | 30100 | 30100 | 30100 | 30100 | 320 |
| 326 | 20230616 | 131800 | 1199566750 | 30100 | 30150 | 30150 | 30100 | 10 |
| 327 | 20230616 | 131700 | 1199265300 | 30150 | 30150 | 30200 | 30150 | 9 |
| 328 | 20230616 | 131600 | 1198993850 | 30150 | 30150 | 30150 | 30150 | 105 |
| 329 | 20230616 | 131500 | 1195828100 | 30150 | 30200 | 30200 | 30150 | 46 |
| 330 | 20230616 | 131400 | 1194440350 | 30200 | 30150 | 30200 | 30150 | 52 |
| 331 | 20230616 | 131300 | 1192872500 | 30100 | 30150 | 30150 | 30100 | 9 |
| 332 | 20230616 | 131200 | 1192601500 | 30150 | 30150 | 30150 | 30150 | 3 |
| 333 | 20230616 | 131100 | 1192511050 | 30150 | 30150 | 30150 | 30150 | 88 |
| 334 | 20230616 | 131000 | 1189857850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 335 | 20230616 | 130900 | 1189857850 | 30100 | 30100 | 30100 | 30100 | 17 |
| 336 | 20230616 | 130800 | 1189346150 | 30150 | 30150 | 30150 | 30150 | 278 |
| 337 | 20230616 | 130700 | 1180964450 | 30150 | 30150 | 30150 | 30150 | 0 |
| 338 | 20230616 | 130600 | 1180964450 | 30150 | 30150 | 30150 | 30150 | 621 |
| 339 | 20230616 | 130500 | 1162241300 | 30150 | 30250 | 30250 | 30150 | 33 |
| 340 | 20230616 | 130400 | 1161245350 | 30250 | 30250 | 30250 | 30250 | 1 |
| 341 | 20230616 | 130300 | 1161215100 | 30150 | 30150 | 30150 | 30150 | 7 |
| 342 | 20230616 | 130200 | 1161004050 | 30250 | 30200 | 30250 | 30200 | 345 |
| 343 | 20230616 | 130100 | 1150585000 | 30200 | 30200 | 30200 | 30200 | 100 |
| 344 | 20230616 | 130000 | 1147565000 | 30200 | 30200 | 30200 | 30200 | 51 |
| 345 | 20230616 | 125900 | 1146024800 | 30200 | 30200 | 30250 | 30200 | 87 |
| 346 | 20230616 | 125800 | 1143397350 | 30200 | 30200 | 30200 | 30200 | 1 |
| 347 | 20230616 | 125700 | 1143367150 | 30250 | 30250 | 30250 | 30250 | 0 |
| 348 | 20230616 | 125600 | 1143367150 | 30250 | 30150 | 30250 | 30150 | 22 |
| 349 | 20230616 | 125500 | 1142703750 | 30150 | 30150 | 30150 | 30150 | 2 |
| 350 | 20230616 | 125400 | 1142643450 | 30150 | 30150 | 30150 | 30150 | 0 |
| 351 | 20230616 | 125300 | 1142643450 | 30150 | 30100 | 30150 | 30100 | 6 |
| 352 | 20230616 | 125200 | 1142462600 | 30150 | 30200 | 30200 | 30150 | 168 |
| 353 | 20230616 | 125100 | 1137390200 | 30150 | 30150 | 30150 | 30150 | 273 |
| 354 | 20230616 | 125000 | 1129159250 | 30100 | 30100 | 30100 | 30100 | 6 |
| 355 | 20230616 | 124900 | 1128978650 | 30100 | 30100 | 30100 | 30100 | 17 |
| 356 | 20230616 | 124800 | 1128466950 | 30150 | 30150 | 30150 | 30150 | 41 |
| 357 | 20230616 | 124700 | 1127230800 | 30100 | 30100 | 30100 | 30100 | 1 |
| 358 | 20230616 | 124600 | 1127200700 | 30100 | 30100 | 30100 | 30100 | 26 |
| 359 | 20230616 | 124500 | 1126418100 | 30100 | 30050 | 30100 | 30050 | 11 |
| 360 | 20230616 | 124400 | 1126087100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 361 | 20230616 | 124300 | 1126087100 | 30050 | 30100 | 30100 | 30050 | 17 |
| 362 | 20230616 | 124200 | 1125575450 | 30100 | 30100 | 30100 | 30100 | 501 |
| 363 | 20230616 | 124100 | 1110495350 | 30100 | 30100 | 30100 | 30100 | 50 |
| 364 | 20230616 | 124000 | 1108990350 | 30100 | 30100 | 30100 | 30100 | 331 |
| 365 | 20230616 | 123900 | 1099027250 | 30100 | 30150 | 30150 | 30100 | 38 |
| 366 | 20230616 | 123800 | 1097882750 | 30100 | 30100 | 30100 | 30100 | 583 |
| 367 | 20230616 | 123700 | 1080334450 | 30100 | 30100 | 30100 | 30100 | 7 |
| 368 | 20230616 | 123600 | 1080123750 | 30100 | 30100 | 30100 | 30100 | 37 |
| 369 | 20230616 | 123500 | 1079010050 | 30100 | 30100 | 30100 | 30100 | 1101 |
| 370 | 20230616 | 123400 | 1045869950 | 30100 | 30150 | 30150 | 30100 | 753 |
| 371 | 20230616 | 123300 | 1023167050 | 30150 | 30200 | 30200 | 30150 | 25 |
| 372 | 20230616 | 123200 | 1022413150 | 30200 | 30150 | 30200 | 30150 | 101 |
| 373 | 20230616 | 123100 | 1019363000 | 30200 | 30200 | 30200 | 30200 | 0 |
| 374 | 20230616 | 123000 | 1019363000 | 30200 | 30150 | 30200 | 30150 | 22 |
| 375 | 20230616 | 122900 | 1018699600 | 30200 | 30250 | 30250 | 30200 | 112 |
| 376 | 20230616 | 122800 | 1015316200 | 30200 | 30200 | 30200 | 30200 | 100 |
| 377 | 20230616 | 122700 | 1012296200 | 30250 | 30200 | 30250 | 30200 | 9 |
| 378 | 20230616 | 122600 | 1012024150 | 30200 | 30200 | 30200 | 30200 | 20 |
| 379 | 20230616 | 122500 | 1011420150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 380 | 20230616 | 122400 | 1011420150 | 30200 | 30250 | 30250 | 30200 | 3 |
| 381 | 20230616 | 122300 | 1011329500 | 30200 | 30200 | 30200 | 30200 | 56 |
| 382 | 20230616 | 122200 | 1009638300 | 30250 | 30250 | 30250 | 30250 | 10 |
| 383 | 20230616 | 122100 | 1009335800 | 30200 | 30250 | 30250 | 30200 | 2 |
| 384 | 20230616 | 122000 | 1009275350 | 30200 | 30200 | 30200 | 30200 | 23 |
| 385 | 20230616 | 121900 | 1008580750 | 30200 | 30200 | 30200 | 30200 | 1 |
| 386 | 20230616 | 121800 | 1008550550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 387 | 20230616 | 121700 | 1008550550 | 30200 | 30200 | 30200 | 30200 | 21 |
| 388 | 20230616 | 121600 | 1007916350 | 30200 | 30200 | 30200 | 30200 | 240 |
| 389 | 20230616 | 121500 | 1000668350 | 30200 | 30200 | 30200 | 30200 | 1 |
| 390 | 20230616 | 121400 | 1000638150 | 30100 | 30100 | 30100 | 30100 | 1 |
| 391 | 20230616 | 121300 | 1000608050 | 30100 | 30100 | 30100 | 30100 | 330 |
| 392 | 20230616 | 121200 | 990675050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 393 | 20230616 | 121100 | 990675050 | 30100 | 30100 | 30100 | 30100 | 2 |
| 394 | 20230616 | 121000 | 990614850 | 30100 | 30150 | 30150 | 30100 | 49 |
| 395 | 20230616 | 120900 | 989138450 | 30150 | 30100 | 30150 | 30100 | 101 |
| 396 | 20230616 | 120800 | 986093350 | 30100 | 30200 | 30200 | 30100 | 34 |
| 397 | 20230616 | 120700 | 985069550 | 30100 | 30100 | 30100 | 30100 | 24 |
| 398 | 20230616 | 120600 | 984347150 | 30100 | 30200 | 30200 | 30100 | 4 |
| 399 | 20230616 | 120500 | 984226450 | 30200 | 30150 | 30200 | 30150 | 21 |
| 400 | 20230616 | 120400 | 983592750 | 30100 | 30100 | 30100 | 30100 | 17 |
| 401 | 20230616 | 120300 | 983081050 | 30100 | 30200 | 30200 | 30100 | 424 |
| 402 | 20230616 | 120200 | 970297550 | 30200 | 30200 | 30200 | 30200 | 1 |
| 403 | 20230616 | 120100 | 970267350 | 30200 | 30300 | 30300 | 30150 | 7 |
| 404 | 20230616 | 120000 | 970055800 | 30150 | 30300 | 30300 | 30150 | 1304 |
| 405 | 20230616 | 115900 | 930708050 | 30250 | 30250 | 30250 | 30250 | 13 |
| 406 | 20230616 | 115800 | 930314800 | 30200 | 30200 | 30200 | 30200 | 2 |
| 407 | 20230616 | 115700 | 930254400 | 30200 | 30200 | 30200 | 30200 | 18 |
| 408 | 20230616 | 115600 | 929710800 | 30200 | 30200 | 30200 | 30200 | 2 |
| 409 | 20230616 | 115500 | 929650400 | 30300 | 30250 | 30300 | 30250 | 7 |
| 410 | 20230616 | 115400 | 929438550 | 30250 | 30200 | 30250 | 30200 | 73 |
| 411 | 20230616 | 115300 | 927231400 | 30250 | 30300 | 30300 | 30250 | 2 |
| 412 | 20230616 | 115200 | 927170850 | 30250 | 30250 | 30300 | 30250 | 758 |
| 413 | 20230616 | 115100 | 904241250 | 30250 | 30250 | 30250 | 30250 | 19 |
| 414 | 20230616 | 115000 | 903666500 | 30250 | 30350 | 30350 | 30250 | 22 |
| 415 | 20230616 | 114900 | 902999250 | 30350 | 30350 | 30350 | 30350 | 1 |
| 416 | 20230616 | 114800 | 902968900 | 30200 | 30250 | 30250 | 30200 | 501 |
| 417 | 20230616 | 114700 | 887813700 | 30200 | 30250 | 30250 | 30200 | 24 |
| 418 | 20230616 | 114600 | 887088750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 419 | 20230616 | 114500 | 887088750 | 30200 | 30200 | 30200 | 30200 | 2 |
| 420 | 20230616 | 114400 | 887028350 | 30200 | 30200 | 30200 | 30200 | 20 |
| 421 | 20230616 | 114300 | 886424350 | 30200 | 30200 | 30200 | 30200 | 25 |
| 422 | 20230616 | 114200 | 885669350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 423 | 20230616 | 114100 | 885669350 | 30200 | 30200 | 30200 | 30200 | 23 |
| 424 | 20230616 | 114000 | 884974750 | 30200 | 30200 | 30200 | 30200 | 1 |
| 425 | 20230616 | 113900 | 884944550 | 30250 | 30200 | 30250 | 30200 | 200 |
| 426 | 20230616 | 113800 | 878898650 | 30200 | 30100 | 30200 | 30100 | 4 |
| 427 | 20230616 | 113700 | 878778050 | 30100 | 30150 | 30200 | 30100 | 439 |
| 428 | 20230616 | 113600 | 865543150 | 30150 | 30150 | 30150 | 30150 | 4 |
| 429 | 20230616 | 113500 | 865422550 | 30150 | 30150 | 30150 | 30150 | 12 |
| 430 | 20230616 | 113400 | 865060750 | 30150 | 30150 | 30150 | 30100 | 96 |
| 431 | 20230616 | 113300 | 862167450 | 30150 | 30150 | 30150 | 30150 | 0 |
| 432 | 20230616 | 113200 | 862167450 | 30150 | 30100 | 30150 | 30100 | 9 |
| 433 | 20230616 | 113100 | 861896200 | 30100 | 30150 | 30150 | 30100 | 571 |
| 434 | 20230616 | 113000 | 844703700 | 30150 | 30150 | 30150 | 30100 | 243 |
| 435 | 20230616 | 112900 | 837384300 | 30100 | 30150 | 30150 | 30100 | 276 |
| 436 | 20230616 | 112800 | 829076650 | 30150 | 30150 | 30150 | 30150 | 117 |
| 437 | 20230616 | 112700 | 825549100 | 30150 | 30150 | 30150 | 30150 | 216 |
| 438 | 20230616 | 112600 | 819036700 | 30150 | 30150 | 30150 | 30150 | 102 |
| 439 | 20230616 | 112500 | 815961400 | 30150 | 30150 | 30150 | 30150 | 2 |
| 440 | 20230616 | 112400 | 815901100 | 30150 | 30150 | 30150 | 30150 | 104 |
| 441 | 20230616 | 112300 | 812765500 | 30150 | 30200 | 30200 | 30150 | 137 |
| 442 | 20230616 | 112200 | 808629950 | 30200 | 30200 | 30250 | 30200 | 99 |
| 443 | 20230616 | 112100 | 805640050 | 30200 | 30200 | 30200 | 30200 | 21 |
| 444 | 20230616 | 112000 | 805005850 | 30200 | 30200 | 30200 | 30200 | 71 |
| 445 | 20230616 | 111900 | 802861650 | 30200 | 30200 | 30200 | 30200 | 2 |
| 446 | 20230616 | 111800 | 802801250 | 30200 | 30200 | 30200 | 30200 | 111 |
| 447 | 20230616 | 111700 | 799449050 | 30200 | 30250 | 30250 | 30200 | 2 |
| 448 | 20230616 | 111600 | 799388600 | 30150 | 30200 | 30200 | 30150 | 82 |
| 449 | 20230616 | 111500 | 796916200 | 30200 | 30200 | 30200 | 30150 | 90 |
| 450 | 20230616 | 111400 | 794199350 | 30150 | 30200 | 30200 | 30150 | 339 |
| 451 | 20230616 | 111300 | 783962000 | 30200 | 30200 | 30200 | 30200 | 1 |
| 452 | 20230616 | 111200 | 783931800 | 30200 | 30250 | 30250 | 30200 | 389 |
| 453 | 20230616 | 111100 | 772183700 | 30200 | 30250 | 30250 | 30200 | 27 |
| 454 | 20230616 | 111000 | 771368250 | 30150 | 30150 | 30150 | 30150 | 595 |
| 455 | 20230616 | 110900 | 753429000 | 30150 | 30200 | 30200 | 30150 | 690 |
| 456 | 20230616 | 110800 | 732607650 | 30200 | 30200 | 30200 | 30200 | 104 |
| 457 | 20230616 | 110700 | 729466850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 458 | 20230616 | 110600 | 729466850 | 30200 | 30250 | 30250 | 30200 | 3 |
| 459 | 20230616 | 110500 | 729376200 | 30250 | 30250 | 30250 | 30250 | 61 |
| 460 | 20230616 | 110400 | 727530950 | 30250 | 30250 | 30250 | 30250 | 75 |
| 461 | 20230616 | 110300 | 725262200 | 30250 | 30300 | 30300 | 30250 | 46 |
| 462 | 20230616 | 110200 | 723870650 | 30300 | 30300 | 30300 | 30300 | 40 |
| 463 | 20230616 | 110100 | 722658650 | 30300 | 30350 | 30350 | 30300 | 6 |
| 464 | 20230616 | 110000 | 722476600 | 30350 | 30350 | 30350 | 30250 | 105 |
| 465 | 20230616 | 105900 | 719296950 | 30250 | 30200 | 30250 | 30200 | 19 |
| 466 | 20230616 | 105800 | 718722300 | 30200 | 30200 | 30350 | 30200 | 135 |
| 467 | 20230616 | 105700 | 714645150 | 30350 | 30350 | 30350 | 30350 | 10 |
| 468 | 20230616 | 105600 | 714341650 | 30200 | 30200 | 30200 | 30200 | 105 |
| 469 | 20230616 | 105500 | 711170650 | 30200 | 30200 | 30350 | 30200 | 27 |
| 470 | 20230616 | 105400 | 710355100 | 30250 | 30200 | 30350 | 30150 | 303 |
| 471 | 20230616 | 105300 | 701207900 | 30200 | 30100 | 30200 | 30050 | 460 |
| 472 | 20230616 | 105200 | 687333200 | 30050 | 30050 | 30050 | 30050 | 137 |
| 473 | 20230616 | 105100 | 683216350 | 30050 | 30200 | 30200 | 30050 | 2658 |
| 474 | 20230616 | 105000 | 603143800 | 30200 | 30200 | 30200 | 30200 | 157 |
| 475 | 20230616 | 104900 | 598402400 | 30200 | 30200 | 30200 | 30200 | 163 |
| 476 | 20230616 | 104800 | 593479800 | 30200 | 30250 | 30250 | 30200 | 1292 |
| 477 | 20230616 | 104700 | 554444300 | 30300 | 30300 | 30300 | 30300 | 20 |
| 478 | 20230616 | 104600 | 553838300 | 30300 | 30250 | 30300 | 30250 | 554 |
| 479 | 20230616 | 104500 | 537064800 | 30300 | 30300 | 30300 | 30250 | 580 |
| 480 | 20230616 | 104400 | 519492000 | 30300 | 30300 | 30300 | 30300 | 60 |
| 481 | 20230616 | 104300 | 517674000 | 30300 | 30300 | 30300 | 30300 | 28 |
| 482 | 20230616 | 104200 | 516825600 | 30300 | 30350 | 30350 | 30300 | 176 |
| 483 | 20230616 | 104100 | 511488200 | 30350 | 30400 | 30400 | 30350 | 36 |
| 484 | 20230616 | 104000 | 510394550 | 30400 | 30450 | 30450 | 30350 | 159 |
| 485 | 20230616 | 103900 | 505561550 | 30450 | 30350 | 30450 | 30350 | 18 |
| 486 | 20230616 | 103800 | 505015150 | 30350 | 30350 | 30350 | 30350 | 356 |
| 487 | 20230616 | 103700 | 494210550 | 30400 | 30400 | 30400 | 30400 | 0 |
| 488 | 20230616 | 103600 | 494210550 | 30400 | 30300 | 30400 | 30300 | 305 |
| 489 | 20230616 | 103500 | 484956050 | 30300 | 30300 | 30300 | 30300 | 3 |
| 490 | 20230616 | 103400 | 484865150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 491 | 20230616 | 103300 | 484865150 | 30300 | 30300 | 30350 | 30300 | 233 |
| 492 | 20230616 | 103200 | 477805200 | 30300 | 30300 | 30300 | 30300 | 29 |
| 493 | 20230616 | 103100 | 476926500 | 30300 | 30350 | 30350 | 30300 | 228 |
| 494 | 20230616 | 103000 | 470016850 | 30350 | 30350 | 30450 | 30350 | 21 |
| 495 | 20230616 | 102900 | 469379100 | 30350 | 30350 | 30350 | 30350 | 532 |
| 496 | 20230616 | 102800 | 453232900 | 30350 | 30400 | 30400 | 30350 | 3 |
| 497 | 20230616 | 102700 | 453141800 | 30400 | 30400 | 30400 | 30400 | 41 |
| 498 | 20230616 | 102600 | 451895400 | 30450 | 30350 | 30450 | 30350 | 18 |
| 499 | 20230616 | 102500 | 451349000 | 30450 | 30350 | 30450 | 30350 | 446 |
| 500 | 20230616 | 102400 | 437812700 | 30300 | 30300 | 30300 | 30300 | 50 |
| 501 | 20230616 | 102300 | 436297700 | 30300 | 30400 | 30450 | 30300 | 2997 |
| 502 | 20230616 | 102200 | 345281300 | 30400 | 30500 | 30500 | 30400 | 658 |
| 503 | 20230616 | 102100 | 325240350 | 30500 | 30500 | 30500 | 30500 | 77 |
| 504 | 20230616 | 102000 | 322891850 | 30500 | 30500 | 30500 | 30450 | 64 |
| 505 | 20230616 | 101900 | 320942350 | 30500 | 30550 | 30550 | 30500 | 34 |
| 506 | 20230616 | 101800 | 319905150 | 30550 | 30500 | 30550 | 30500 | 304 |
| 507 | 20230616 | 101700 | 310632500 | 30500 | 30550 | 30550 | 30500 | 980 |
| 508 | 20230616 | 101600 | 280697050 | 30550 | 30600 | 30650 | 30550 | 26 |
| 509 | 20230616 | 101500 | 279902600 | 30600 | 30550 | 30600 | 30550 | 13 |
| 510 | 20230616 | 101400 | 279504900 | 30650 | 30650 | 30650 | 30650 | 1 |
| 511 | 20230616 | 101300 | 279474250 | 30650 | 30600 | 30650 | 30600 | 943 |
| 512 | 20230616 | 101200 | 250618400 | 30600 | 30600 | 30600 | 30600 | 2 |
| 513 | 20230616 | 101100 | 250557200 | 30650 | 30650 | 30650 | 30650 | 11 |
| 514 | 20230616 | 101000 | 250220050 | 30650 | 30600 | 30700 | 30600 | 24 |
| 515 | 20230616 | 100900 | 249485450 | 30650 | 30600 | 30650 | 30600 | 14 |
| 516 | 20230616 | 100800 | 249056400 | 30600 | 30650 | 30650 | 30600 | 26 |
| 517 | 20230616 | 100700 | 248260100 | 30650 | 30600 | 30650 | 30600 | 11 |
| 518 | 20230616 | 100600 | 247923450 | 30650 | 30700 | 30700 | 30600 | 263 |
| 519 | 20230616 | 100500 | 239875050 | 30700 | 30700 | 30700 | 30700 | 0 |
| 520 | 20230616 | 100400 | 239875050 | 30700 | 30650 | 30700 | 30600 | 74 |
| 521 | 20230616 | 100300 | 237606950 | 30700 | 30700 | 30700 | 30700 | 1 |
| 522 | 20230616 | 100200 | 237576250 | 30650 | 30750 | 30750 | 30650 | 191 |
| 523 | 20230616 | 100100 | 231721250 | 30700 | 30700 | 30700 | 30700 | 75 |
| 524 | 20230616 | 100000 | 229418750 | 30700 | 30700 | 30700 | 30700 | 7 |
| 525 | 20230616 | 095900 | 229203850 | 30700 | 30700 | 30700 | 30700 | 16 |
| 526 | 20230616 | 095800 | 228712650 | 30650 | 30700 | 30700 | 30650 | 36 |
| 527 | 20230616 | 095700 | 227608450 | 30650 | 30650 | 30650 | 30650 | 0 |
| 528 | 20230616 | 095600 | 227608450 | 30650 | 30650 | 30650 | 30650 | 41 |
| 529 | 20230616 | 095500 | 226351800 | 30650 | 30650 | 30650 | 30650 | 0 |
| 530 | 20230616 | 095400 | 226351800 | 30650 | 30650 | 30650 | 30650 | 68 |
| 531 | 20230616 | 095300 | 224267600 | 30650 | 30650 | 30650 | 30650 | 0 |
| 532 | 20230616 | 095200 | 224267600 | 30650 | 30650 | 30650 | 30650 | 2 |
| 533 | 20230616 | 095100 | 224206300 | 30700 | 30650 | 30700 | 30600 | 4 |
| 534 | 20230616 | 095000 | 224083750 | 30650 | 30650 | 30650 | 30650 | 15 |
| 535 | 20230616 | 094900 | 223624000 | 30700 | 30700 | 30700 | 30700 | 1 |
| 536 | 20230616 | 094800 | 223593300 | 30650 | 30700 | 30700 | 30650 | 13 |
| 537 | 20230616 | 094700 | 223194800 | 30650 | 30650 | 30650 | 30650 | 169 |
| 538 | 20230616 | 094600 | 218014950 | 30650 | 30700 | 30700 | 30650 | 116 |
| 539 | 20230616 | 094500 | 214459250 | 30700 | 30700 | 30700 | 30700 | 6 |
| 540 | 20230616 | 094400 | 214275050 | 30700 | 30700 | 30700 | 30700 | 6 |
| 541 | 20230616 | 094300 | 214090850 | 30700 | 30700 | 30700 | 30700 | 1 |
| 542 | 20230616 | 094200 | 214060150 | 30650 | 30700 | 30700 | 30650 | 150 |
| 543 | 20230616 | 094100 | 209458700 | 30700 | 30700 | 30700 | 30700 | 15 |
| 544 | 20230616 | 094000 | 208998200 | 30700 | 30700 | 30700 | 30700 | 0 |
| 545 | 20230616 | 093900 | 208998200 | 30700 | 30700 | 30700 | 30700 | 0 |
| 546 | 20230616 | 093800 | 208998200 | 30700 | 30650 | 30700 | 30650 | 29 |
| 547 | 20230616 | 093700 | 208109300 | 30650 | 30650 | 30650 | 30650 | 1 |
| 548 | 20230616 | 093600 | 208078650 | 30650 | 30700 | 30700 | 30650 | 293 |
| 549 | 20230616 | 093500 | 199089900 | 30650 | 30600 | 30650 | 30600 | 93 |
| 550 | 20230616 | 093400 | 196239850 | 30550 | 30550 | 30550 | 30550 | 2 |
| 551 | 20230616 | 093300 | 196178750 | 30550 | 30550 | 30550 | 30550 | 9 |
| 552 | 20230616 | 093200 | 195903800 | 30600 | 30600 | 30600 | 30550 | 159 |
| 553 | 20230616 | 093100 | 191043650 | 30600 | 30650 | 30700 | 30600 | 503 |
| 554 | 20230616 | 093000 | 175628100 | 30650 | 30650 | 30700 | 30650 | 116 |
| 555 | 20230616 | 092900 | 172071200 | 30650 | 30650 | 30650 | 30650 | 365 |
| 556 | 20230616 | 092800 | 160883950 | 30600 | 30600 | 30600 | 30600 | 0 |
| 557 | 20230616 | 092700 | 160883950 | 30600 | 30550 | 30600 | 30550 | 22 |
| 558 | 20230616 | 092600 | 160211350 | 30550 | 30550 | 30550 | 30550 | 1 |
| 559 | 20230616 | 092500 | 160180800 | 30450 | 30550 | 30550 | 30450 | 71 |
| 560 | 20230616 | 092400 | 158018750 | 30450 | 30450 | 30450 | 30450 | 331 |
| 561 | 20230616 | 092300 | 147939800 | 30450 | 30450 | 30450 | 30450 | 146 |
| 562 | 20230616 | 092200 | 143494100 | 30500 | 30450 | 30500 | 30450 | 600 |
| 563 | 20230616 | 092100 | 125218600 | 30500 | 30550 | 30550 | 30500 | 745 |
| 564 | 20230616 | 092000 | 102495850 | 30600 | 30600 | 30600 | 30600 | 10 |
| 565 | 20230616 | 091900 | 102189850 | 30550 | 30600 | 30650 | 30550 | 238 |
| 566 | 20230616 | 091800 | 94912700 | 30650 | 30650 | 30650 | 30650 | 13 |
| 567 | 20230616 | 091700 | 94514250 | 30650 | 30600 | 30650 | 30600 | 2 |
| 568 | 20230616 | 091600 | 94453000 | 30650 | 30650 | 30650 | 30650 | 0 |
| 569 | 20230616 | 091500 | 94453000 | 30650 | 30650 | 30650 | 30600 | 133 |
| 570 | 20230616 | 091400 | 90382050 | 30700 | 30700 | 30700 | 30700 | 1 |
| 571 | 20230616 | 091300 | 90351350 | 30650 | 30650 | 30650 | 30650 | 0 |
| 572 | 20230616 | 091200 | 90351350 | 30650 | 30650 | 30650 | 30650 | 10 |
| 573 | 20230616 | 091100 | 90044850 | 30600 | 30600 | 30600 | 30600 | 30 |
| 574 | 20230616 | 091000 | 89126850 | 30550 | 30550 | 30550 | 30550 | 229 |
| 575 | 20230616 | 090900 | 82130900 | 30550 | 30650 | 30650 | 30550 | 365 |
| 576 | 20230616 | 090800 | 70962600 | 30650 | 30650 | 30650 | 30650 | 25 |
| 577 | 20230616 | 090700 | 70196350 | 30700 | 30600 | 30700 | 30600 | 10 |
| 578 | 20230616 | 090600 | 69889550 | 30600 | 30700 | 30700 | 30600 | 448 |
| 579 | 20230616 | 090500 | 56178800 | 30750 | 30800 | 30850 | 30750 | 757 |
| 580 | 20230616 | 090400 | 32899500 | 30800 | 30850 | 30850 | 30800 | 579 |
| 581 | 20230616 | 090300 | 15048400 | 30900 | 30900 | 30900 | 30850 | 82 |
| 582 | 20230616 | 090200 | 12514850 | 31000 | 31000 | 31000 | 31000 | 33 |
| 583 | 20230616 | 090100 | 11491850 | 30900 | 31000 | 31000 | 30900 | 113 |
| 584 | 20230616 | 090000 | 7997900 | 30950 | 31000 | 31000 | 30950 | 258 |