30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 183300 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 736 |
| 3 | 20230616 | 183200 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 4 | 20230616 | 183100 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 5 | 20230616 | 183000 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 6 | 20230616 | 182900 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 7 | 20230616 | 182800 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 8 | 20230616 | 182700 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 9 | 20230616 | 182600 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 10 | 20230616 | 182500 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 11 | 20230616 | 182400 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 12 | 20230616 | 182300 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 13 | 20230616 | 182200 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 14 | 20230616 | 182100 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 15 | 20230616 | 182000 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 16 | 20230616 | 181900 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 17 | 20230616 | 181800 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 18 | 20230616 | 181700 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 19 | 20230616 | 181600 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 20 | 20230616 | 181500 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 21 | 20230616 | 181400 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 22 | 20230616 | 181300 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 23 | 20230616 | 181200 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 24 | 20230616 | 181100 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 25 | 20230616 | 181000 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 26 | 20230616 | 180900 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 27 | 20230616 | 180800 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 28 | 20230616 | 180700 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 29 | 20230616 | 180600 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 30 | 20230616 | 180500 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 31 | 20230616 | 180400 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 32 | 20230616 | 180300 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 736 |
| 33 | 20230616 | 180200 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 34 | 20230616 | 180100 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 35 | 20230616 | 180000 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 36 | 20230616 | 175900 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 37 | 20230616 | 175800 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 38 | 20230616 | 175700 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 39 | 20230616 | 175600 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 40 | 20230616 | 175500 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 41 | 20230616 | 175400 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 42 | 20230616 | 175300 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 43 | 20230616 | 175200 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 44 | 20230616 | 175100 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 45 | 20230616 | 175000 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 46 | 20230616 | 174900 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 47 | 20230616 | 174800 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 48 | 20230616 | 174700 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 49 | 20230616 | 174600 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 50 | 20230616 | 174500 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 51 | 20230616 | 174400 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 52 | 20230616 | 174300 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 53 | 20230616 | 174200 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 54 | 20230616 | 174100 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 55 | 20230616 | 174000 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 56 | 20230616 | 173900 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 57 | 20230616 | 173800 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 58 | 20230616 | 173700 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 59 | 20230616 | 173600 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 60 | 20230616 | 173500 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 61 | 20230616 | 173400 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 62 | 20230616 | 173300 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 736 |
| 63 | 20230616 | 173200 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 64 | 20230616 | 173100 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 65 | 20230616 | 173000 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 66 | 20230616 | 172900 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 67 | 20230616 | 172800 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 68 | 20230616 | 172700 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 69 | 20230616 | 172600 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 70 | 20230616 | 172500 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 71 | 20230616 | 172400 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 72 | 20230616 | 172300 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 73 | 20230616 | 172200 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 74 | 20230616 | 172100 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 75 | 20230616 | 172000 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 76 | 20230616 | 171900 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 77 | 20230616 | 171800 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 78 | 20230616 | 171700 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 79 | 20230616 | 171600 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 80 | 20230616 | 171500 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 81 | 20230616 | 171400 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 82 | 20230616 | 171300 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 83 | 20230616 | 171200 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 84 | 20230616 | 171100 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 85 | 20230616 | 171000 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 86 | 20230616 | 170900 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 87 | 20230616 | 170800 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 88 | 20230616 | 170700 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 89 | 20230616 | 170600 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 90 | 20230616 | 170500 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 91 | 20230616 | 170400 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 92 | 20230616 | 170300 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 736 |
| 93 | 20230616 | 170200 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 94 | 20230616 | 170100 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 95 | 20230616 | 170000 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 96 | 20230616 | 165900 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 97 | 20230616 | 165800 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 98 | 20230616 | 165700 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 99 | 20230616 | 165600 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 100 | 20230616 | 165500 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 101 | 20230616 | 165400 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 102 | 20230616 | 165300 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 103 | 20230616 | 165200 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 104 | 20230616 | 165100 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 105 | 20230616 | 165000 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 106 | 20230616 | 164900 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 107 | 20230616 | 164800 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 108 | 20230616 | 164700 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 109 | 20230616 | 164600 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 110 | 20230616 | 164500 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 111 | 20230616 | 164400 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 112 | 20230616 | 164300 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 113 | 20230616 | 164200 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 114 | 20230616 | 164100 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 115 | 20230616 | 164000 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 116 | 20230616 | 163900 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 117 | 20230616 | 163800 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 118 | 20230616 | 163700 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 119 | 20230616 | 163600 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 120 | 20230616 | 163500 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 121 | 20230616 | 163400 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 122 | 20230616 | 163300 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 736 |
| 123 | 20230616 | 163200 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 124 | 20230616 | 163100 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 125 | 20230616 | 163000 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 126 | 20230616 | 162900 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 127 | 20230616 | 162800 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 128 | 20230616 | 162700 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 129 | 20230616 | 162600 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 130 | 20230616 | 162500 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 131 | 20230616 | 162400 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 132 | 20230616 | 162300 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 133 | 20230616 | 162200 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 134 | 20230616 | 162100 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 135 | 20230616 | 162000 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 136 | 20230616 | 161900 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 137 | 20230616 | 161800 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 138 | 20230616 | 161700 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 139 | 20230616 | 161600 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 140 | 20230616 | 161500 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 141 | 20230616 | 161400 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 142 | 20230616 | 161300 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 143 | 20230616 | 161200 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 144 | 20230616 | 161100 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 145 | 20230616 | 161000 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 146 | 20230616 | 160900 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 147 | 20230616 | 160800 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 148 | 20230616 | 160700 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 149 | 20230616 | 160600 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 150 | 20230616 | 160500 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 151 | 20230616 | 160400 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 152 | 20230616 | 160300 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 736 |
| 153 | 20230616 | 160200 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 154 | 20230616 | 160100 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 155 | 20230616 | 160000 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 156 | 20230616 | 155900 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 157 | 20230616 | 155800 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 158 | 20230616 | 155700 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 159 | 20230616 | 155600 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 160 | 20230616 | 155500 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 161 | 20230616 | 155400 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 162 | 20230616 | 155300 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 163 | 20230616 | 155200 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 164 | 20230616 | 155100 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 165 | 20230616 | 155000 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 166 | 20230616 | 154900 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 167 | 20230616 | 154800 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 168 | 20230616 | 154700 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 169 | 20230616 | 154600 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 170 | 20230616 | 154500 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 171 | 20230616 | 154400 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 172 | 20230616 | 154300 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 173 | 20230616 | 154200 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 174 | 20230616 | 154100 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 175 | 20230616 | 154000 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 176 | 20230616 | 153900 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 177 | 20230616 | 153800 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 178 | 20230616 | 153700 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 179 | 20230616 | 153600 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 180 | 20230616 | 153500 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 181 | 20230616 | 153400 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 182 | 20230616 | 153300 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 736 |
| 183 | 20230616 | 153200 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 184 | 20230616 | 153100 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 0 |
| 185 | 20230616 | 153000 | 1577952400 | 36650 | 36650 | 36650 | 36650 | 736 |
| 186 | 20230616 | 152900 | 1550978000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 187 | 20230616 | 152800 | 1550978000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 188 | 20230616 | 152700 | 1550978000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 189 | 20230616 | 152600 | 1550978000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 190 | 20230616 | 152500 | 1550978000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 191 | 20230616 | 152400 | 1550978000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 192 | 20230616 | 152300 | 1550978000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 193 | 20230616 | 152200 | 1550978000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 194 | 20230616 | 152100 | 1550978000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 195 | 20230616 | 152000 | 1550978000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 196 | 20230616 | 151900 | 1550978000 | 36650 | 36850 | 36850 | 36650 | 123 |
| 197 | 20230616 | 151800 | 1546466000 | 36650 | 36900 | 36900 | 36650 | 181 |
| 198 | 20230616 | 151700 | 1539803450 | 36900 | 36900 | 36900 | 36800 | 211 |
| 199 | 20230616 | 151600 | 1532023500 | 36900 | 36850 | 36900 | 36750 | 662 |
| 200 | 20230616 | 151500 | 1507643850 | 36800 | 36700 | 36850 | 36700 | 260 |
| 201 | 20230616 | 151400 | 1498083700 | 36850 | 36700 | 36850 | 36650 | 216 |
| 202 | 20230616 | 151300 | 1490131650 | 36650 | 36650 | 36700 | 36600 | 494 |
| 203 | 20230616 | 151200 | 1472015300 | 36700 | 36850 | 36850 | 36600 | 337 |
| 204 | 20230616 | 151100 | 1459646750 | 36850 | 36750 | 36850 | 36750 | 636 |
| 205 | 20230616 | 151000 | 1436254900 | 36750 | 36700 | 36750 | 36700 | 145 |
| 206 | 20230616 | 150900 | 1430931800 | 36700 | 36750 | 36750 | 36700 | 243 |
| 207 | 20230616 | 150800 | 1422005150 | 36750 | 36600 | 36800 | 36600 | 1332 |
| 208 | 20230616 | 150700 | 1373104150 | 36600 | 36500 | 36600 | 36500 | 1671 |
| 209 | 20230616 | 150600 | 1312105800 | 36500 | 36450 | 36500 | 36450 | 1084 |
| 210 | 20230616 | 150500 | 1272589350 | 36450 | 36400 | 36450 | 36400 | 456 |
| 211 | 20230616 | 150400 | 1255981900 | 36400 | 36400 | 36400 | 36400 | 139 |
| 212 | 20230616 | 150300 | 1250922300 | 36400 | 36350 | 36400 | 36350 | 634 |
| 213 | 20230616 | 150200 | 1227867200 | 36350 | 36350 | 36350 | 36350 | 160 |
| 214 | 20230616 | 150100 | 1222051200 | 36300 | 36300 | 36350 | 36300 | 157 |
| 215 | 20230616 | 150000 | 1216346150 | 36350 | 36300 | 36350 | 36300 | 5 |
| 216 | 20230616 | 145900 | 1216164450 | 36350 | 36350 | 36350 | 36350 | 21 |
| 217 | 20230616 | 145800 | 1215401100 | 36350 | 36350 | 36350 | 36350 | 44 |
| 218 | 20230616 | 145700 | 1213801700 | 36350 | 36350 | 36350 | 36350 | 2 |
| 219 | 20230616 | 145600 | 1213729000 | 36350 | 36350 | 36350 | 36350 | 25 |
| 220 | 20230616 | 145500 | 1212820250 | 36350 | 36350 | 36350 | 36300 | 55 |
| 221 | 20230616 | 145400 | 1210822800 | 36350 | 36350 | 36350 | 36350 | 54 |
| 222 | 20230616 | 145300 | 1208859900 | 36350 | 36300 | 36350 | 36300 | 9 |
| 223 | 20230616 | 145200 | 1208533050 | 36300 | 36350 | 36350 | 36300 | 3 |
| 224 | 20230616 | 145100 | 1208424050 | 36350 | 36300 | 36350 | 36300 | 13 |
| 225 | 20230616 | 145000 | 1207952000 | 36350 | 36350 | 36350 | 36350 | 88 |
| 226 | 20230616 | 144900 | 1204753200 | 36400 | 36400 | 36400 | 36350 | 448 |
| 227 | 20230616 | 144800 | 1188463050 | 36400 | 36400 | 36400 | 36400 | 27 |
| 228 | 20230616 | 144700 | 1187480250 | 36350 | 36400 | 36400 | 36350 | 143 |
| 229 | 20230616 | 144600 | 1182282050 | 36400 | 36400 | 36400 | 36400 | 3 |
| 230 | 20230616 | 144500 | 1182172850 | 36400 | 36400 | 36400 | 36400 | 24 |
| 231 | 20230616 | 144400 | 1181299250 | 36400 | 36400 | 36400 | 36400 | 4 |
| 232 | 20230616 | 144300 | 1181153650 | 36400 | 36350 | 36400 | 36350 | 12 |
| 233 | 20230616 | 144200 | 1180717350 | 36400 | 36400 | 36400 | 36400 | 3 |
| 234 | 20230616 | 144100 | 1180608150 | 36400 | 36400 | 36400 | 36400 | 5 |
| 235 | 20230616 | 144000 | 1180426150 | 36400 | 36400 | 36400 | 36400 | 3 |
| 236 | 20230616 | 143900 | 1180316950 | 36350 | 36400 | 36400 | 36350 | 97 |
| 237 | 20230616 | 143800 | 1176790850 | 36400 | 36400 | 36400 | 36400 | 54 |
| 238 | 20230616 | 143700 | 1174825250 | 36400 | 36350 | 36400 | 36350 | 23 |
| 239 | 20230616 | 143600 | 1173989050 | 36350 | 36400 | 36400 | 36350 | 668 |
| 240 | 20230616 | 143500 | 1149706750 | 36400 | 36400 | 36400 | 36400 | 64 |
| 241 | 20230616 | 143400 | 1147377150 | 36400 | 36400 | 36400 | 36400 | 3 |
| 242 | 20230616 | 143300 | 1147267950 | 36400 | 36400 | 36400 | 36400 | 5 |
| 243 | 20230616 | 143200 | 1147085950 | 36400 | 36400 | 36450 | 36400 | 1726 |
| 244 | 20230616 | 143100 | 1084259400 | 36450 | 36400 | 36450 | 36400 | 3 |
| 245 | 20230616 | 143000 | 1084150100 | 36450 | 36450 | 36450 | 36450 | 23 |
| 246 | 20230616 | 142900 | 1083311750 | 36450 | 36450 | 36450 | 36450 | 2 |
| 247 | 20230616 | 142800 | 1083238850 | 36450 | 36450 | 36450 | 36450 | 3 |
| 248 | 20230616 | 142700 | 1083129500 | 36450 | 36450 | 36450 | 36450 | 24 |
| 249 | 20230616 | 142600 | 1082254700 | 36450 | 36450 | 36450 | 36450 | 28 |
| 250 | 20230616 | 142500 | 1081234100 | 36450 | 36450 | 36450 | 36450 | 3 |
| 251 | 20230616 | 142400 | 1081124750 | 36450 | 36450 | 36450 | 36400 | 4 |
| 252 | 20230616 | 142300 | 1080979000 | 36450 | 36450 | 36450 | 36450 | 3 |
| 253 | 20230616 | 142200 | 1080869650 | 36450 | 36450 | 36450 | 36450 | 24 |
| 254 | 20230616 | 142100 | 1079994850 | 36450 | 36450 | 36450 | 36450 | 11 |
| 255 | 20230616 | 142000 | 1079593900 | 36450 | 36450 | 36450 | 36450 | 2 |
| 256 | 20230616 | 141900 | 1079521000 | 36450 | 36450 | 36450 | 36400 | 252 |
| 257 | 20230616 | 141800 | 1070338050 | 36450 | 36450 | 36450 | 36450 | 26 |
| 258 | 20230616 | 141700 | 1069390350 | 36450 | 36450 | 36450 | 36450 | 18 |
| 259 | 20230616 | 141600 | 1068734250 | 36450 | 36450 | 36450 | 36450 | 3 |
| 260 | 20230616 | 141500 | 1068624900 | 36400 | 36450 | 36450 | 36400 | 32 |
| 261 | 20230616 | 141400 | 1067460000 | 36450 | 36450 | 36450 | 36450 | 44 |
| 262 | 20230616 | 141300 | 1065856200 | 36450 | 36450 | 36450 | 36450 | 4 |
| 263 | 20230616 | 141200 | 1065710400 | 36450 | 36400 | 36450 | 36400 | 113 |
| 264 | 20230616 | 141100 | 1061597050 | 36450 | 36450 | 36450 | 36400 | 87 |
| 265 | 20230616 | 141000 | 1058429950 | 36450 | 36400 | 36450 | 36350 | 859 |
| 266 | 20230616 | 140900 | 1027161550 | 36300 | 36300 | 36400 | 36300 | 5 |
| 267 | 20230616 | 140800 | 1026979750 | 36400 | 36400 | 36400 | 36400 | 24 |
| 268 | 20230616 | 140700 | 1026106150 | 36400 | 36300 | 36400 | 36300 | 16 |
| 269 | 20230616 | 140600 | 1025525050 | 36400 | 36400 | 36400 | 36400 | 24 |
| 270 | 20230616 | 140500 | 1024651450 | 36400 | 36400 | 36400 | 36400 | 3 |
| 271 | 20230616 | 140400 | 1024542250 | 36400 | 36400 | 36400 | 36400 | 3 |
| 272 | 20230616 | 140300 | 1024433050 | 36400 | 36400 | 36400 | 36400 | 6 |
| 273 | 20230616 | 140200 | 1024214650 | 36400 | 36400 | 36400 | 36400 | 4 |
| 274 | 20230616 | 140100 | 1024069050 | 36400 | 36400 | 36400 | 36400 | 2 |
| 275 | 20230616 | 140000 | 1023996250 | 36400 | 36300 | 36400 | 36300 | 58 |
| 276 | 20230616 | 135900 | 1021890250 | 36400 | 36400 | 36400 | 36400 | 11 |
| 277 | 20230616 | 135800 | 1021489850 | 36400 | 36400 | 36400 | 36400 | 3 |
| 278 | 20230616 | 135700 | 1021380650 | 36400 | 36400 | 36400 | 36400 | 15 |
| 279 | 20230616 | 135600 | 1020834650 | 36400 | 36400 | 36400 | 36400 | 3 |
| 280 | 20230616 | 135500 | 1020725450 | 36400 | 36350 | 36400 | 36350 | 299 |
| 281 | 20230616 | 135400 | 1009856450 | 36400 | 36450 | 36450 | 36400 | 1068 |
| 282 | 20230616 | 135300 | 970981150 | 36450 | 36450 | 36450 | 36450 | 29 |
| 283 | 20230616 | 135200 | 969924100 | 36450 | 36450 | 36450 | 36450 | 113 |
| 284 | 20230616 | 135100 | 965805250 | 36450 | 36450 | 36450 | 36450 | 3 |
| 285 | 20230616 | 135000 | 965695900 | 36450 | 36450 | 36450 | 36450 | 23 |
| 286 | 20230616 | 134900 | 964857550 | 36450 | 36450 | 36450 | 36450 | 3 |
| 287 | 20230616 | 134800 | 964748200 | 36450 | 36450 | 36450 | 36450 | 23 |
| 288 | 20230616 | 134700 | 963909850 | 36450 | 36450 | 36450 | 36450 | 2 |
| 289 | 20230616 | 134600 | 963836950 | 36450 | 36450 | 36450 | 36450 | 0 |
| 290 | 20230616 | 134500 | 963836950 | 36450 | 36450 | 36450 | 36450 | 11 |
| 291 | 20230616 | 134400 | 963436000 | 36450 | 36400 | 36450 | 36400 | 967 |
| 292 | 20230616 | 134300 | 928232800 | 36400 | 36400 | 36400 | 36400 | 1 |
| 293 | 20230616 | 134200 | 928196400 | 36400 | 36400 | 36400 | 36400 | 26 |
| 294 | 20230616 | 134100 | 927250000 | 36350 | 36350 | 36350 | 36350 | 0 |
| 295 | 20230616 | 134000 | 927250000 | 36350 | 36400 | 36400 | 36350 | 68 |
| 296 | 20230616 | 133900 | 924777150 | 36400 | 36400 | 36400 | 36400 | 1 |
| 297 | 20230616 | 133800 | 924740750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 298 | 20230616 | 133700 | 924740750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 299 | 20230616 | 133600 | 924740750 | 36400 | 36400 | 36400 | 36400 | 21 |
| 300 | 20230616 | 133500 | 923976350 | 36350 | 36400 | 36400 | 36350 | 323 |
| 301 | 20230616 | 133400 | 912234150 | 36350 | 36350 | 36350 | 36350 | 0 |
| 302 | 20230616 | 133300 | 912234150 | 36350 | 36350 | 36350 | 36350 | 768 |
| 303 | 20230616 | 133200 | 884317350 | 36350 | 36350 | 36350 | 36350 | 20 |
| 304 | 20230616 | 133100 | 883590350 | 36350 | 36350 | 36350 | 36350 | 0 |
| 305 | 20230616 | 133000 | 883590350 | 36350 | 36350 | 36350 | 36350 | 0 |
| 306 | 20230616 | 132900 | 883590350 | 36350 | 36350 | 36350 | 36350 | 1 |
| 307 | 20230616 | 132800 | 883554000 | 36350 | 36350 | 36350 | 36350 | 44 |
| 308 | 20230616 | 132700 | 881954600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 309 | 20230616 | 132600 | 881954600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 310 | 20230616 | 132500 | 881954600 | 36300 | 36300 | 36300 | 36300 | 50 |
| 311 | 20230616 | 132400 | 880139600 | 36350 | 36350 | 36350 | 36350 | 3 |
| 312 | 20230616 | 132300 | 880030550 | 36350 | 36350 | 36350 | 36350 | 23 |
| 313 | 20230616 | 132200 | 879194500 | 36350 | 36350 | 36350 | 36350 | 1 |
| 314 | 20230616 | 132100 | 879158150 | 36350 | 36350 | 36350 | 36350 | 0 |
| 315 | 20230616 | 132000 | 879158150 | 36350 | 36350 | 36350 | 36350 | 22 |
| 316 | 20230616 | 131900 | 878358450 | 36350 | 36350 | 36350 | 36350 | 1 |
| 317 | 20230616 | 131800 | 878322100 | 36350 | 36350 | 36350 | 36350 | 25 |
| 318 | 20230616 | 131700 | 877413350 | 36350 | 36350 | 36350 | 36350 | 0 |
| 319 | 20230616 | 131600 | 877413350 | 36350 | 36350 | 36350 | 36350 | 6 |
| 320 | 20230616 | 131500 | 877195250 | 36350 | 36350 | 36350 | 36350 | 10 |
| 321 | 20230616 | 131400 | 876831750 | 36300 | 36300 | 36300 | 36300 | 25 |
| 322 | 20230616 | 131300 | 875924250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 323 | 20230616 | 131200 | 875924250 | 36300 | 36350 | 36350 | 36300 | 402 |
| 324 | 20230616 | 131100 | 861331600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 325 | 20230616 | 131000 | 861331600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 326 | 20230616 | 130900 | 861331600 | 36300 | 36350 | 36350 | 36300 | 322 |
| 327 | 20230616 | 130800 | 849642900 | 36350 | 36350 | 36350 | 36350 | 0 |
| 328 | 20230616 | 130700 | 849642900 | 36350 | 36350 | 36350 | 36350 | 4 |
| 329 | 20230616 | 130600 | 849497500 | 36300 | 36300 | 36350 | 36300 | 47 |
| 330 | 20230616 | 130500 | 847790300 | 36350 | 36350 | 36350 | 36350 | 20 |
| 331 | 20230616 | 130400 | 847063300 | 36350 | 36300 | 36350 | 36300 | 34 |
| 332 | 20230616 | 130300 | 845827600 | 36300 | 36300 | 36300 | 36300 | 50 |
| 333 | 20230616 | 130200 | 844012600 | 36350 | 36350 | 36350 | 36350 | 8 |
| 334 | 20230616 | 130100 | 843721800 | 36350 | 36350 | 36350 | 36350 | 21 |
| 335 | 20230616 | 130000 | 842958450 | 36350 | 36350 | 36350 | 36350 | 1 |
| 336 | 20230616 | 125900 | 842922100 | 36350 | 36350 | 36350 | 36350 | 22 |
| 337 | 20230616 | 125800 | 842122400 | 36350 | 36350 | 36350 | 36350 | 0 |
| 338 | 20230616 | 125700 | 842122400 | 36350 | 36350 | 36350 | 36350 | 0 |
| 339 | 20230616 | 125600 | 842122400 | 36350 | 36350 | 36350 | 36350 | 0 |
| 340 | 20230616 | 125500 | 842122400 | 36350 | 36350 | 36350 | 36350 | 10 |
| 341 | 20230616 | 125400 | 841758900 | 36350 | 36350 | 36350 | 36350 | 63 |
| 342 | 20230616 | 125300 | 839468850 | 36350 | 36350 | 36350 | 36350 | 2 |
| 343 | 20230616 | 125200 | 839396150 | 36350 | 36350 | 36350 | 36350 | 37 |
| 344 | 20230616 | 125100 | 838051200 | 36300 | 36350 | 36350 | 36300 | 11 |
| 345 | 20230616 | 125000 | 837651850 | 36300 | 36350 | 36350 | 36300 | 320 |
| 346 | 20230616 | 124900 | 826035800 | 36300 | 36300 | 36300 | 36300 | 352 |
| 347 | 20230616 | 124800 | 813258200 | 36350 | 36350 | 36350 | 36350 | 1 |
| 348 | 20230616 | 124700 | 813221850 | 36300 | 36300 | 36300 | 36300 | 0 |
| 349 | 20230616 | 124600 | 813221850 | 36300 | 36350 | 36350 | 36300 | 11 |
| 350 | 20230616 | 124500 | 812822500 | 36350 | 36350 | 36350 | 36350 | 613 |
| 351 | 20230616 | 124400 | 790539950 | 36400 | 36350 | 36400 | 36350 | 33 |
| 352 | 20230616 | 124300 | 789339100 | 36400 | 36400 | 36400 | 36400 | 57 |
| 353 | 20230616 | 124200 | 787264300 | 36400 | 36400 | 36400 | 36400 | 10 |
| 354 | 20230616 | 124100 | 786900300 | 36400 | 36400 | 36400 | 36400 | 1 |
| 355 | 20230616 | 124000 | 786863900 | 36400 | 36400 | 36400 | 36400 | 0 |
| 356 | 20230616 | 123900 | 786863900 | 36400 | 36400 | 36400 | 36400 | 5 |
| 357 | 20230616 | 123800 | 786681900 | 36400 | 36400 | 36400 | 36400 | 27 |
| 358 | 20230616 | 123700 | 785699100 | 36400 | 36350 | 36400 | 36350 | 42 |
| 359 | 20230616 | 123600 | 784171250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 360 | 20230616 | 123500 | 784171250 | 36300 | 36350 | 36350 | 36300 | 13 |
| 361 | 20230616 | 123400 | 783699200 | 36300 | 36300 | 36300 | 36300 | 64 |
| 362 | 20230616 | 123300 | 781376000 | 36350 | 36350 | 36350 | 36350 | 18 |
| 363 | 20230616 | 123200 | 780721700 | 36350 | 36350 | 36350 | 36350 | 0 |
| 364 | 20230616 | 123100 | 780721700 | 36350 | 36350 | 36350 | 36350 | 89 |
| 365 | 20230616 | 123000 | 777486550 | 36350 | 36350 | 36350 | 36350 | 23 |
| 366 | 20230616 | 122900 | 776650500 | 36350 | 36350 | 36350 | 36350 | 20 |
| 367 | 20230616 | 122800 | 775923500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 368 | 20230616 | 122700 | 775923500 | 36300 | 36250 | 36300 | 36250 | 265 |
| 369 | 20230616 | 122600 | 766304050 | 36250 | 36250 | 36250 | 36250 | 2 |
| 370 | 20230616 | 122500 | 766231550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 371 | 20230616 | 122400 | 766231550 | 36300 | 36300 | 36300 | 36300 | 23 |
| 372 | 20230616 | 122300 | 765396650 | 36300 | 36300 | 36300 | 36300 | 22 |
| 373 | 20230616 | 122200 | 764598050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 374 | 20230616 | 122100 | 764598050 | 36300 | 36300 | 36300 | 36300 | 4 |
| 375 | 20230616 | 122000 | 764452850 | 36300 | 36300 | 36300 | 36250 | 3 |
| 376 | 20230616 | 121900 | 764344000 | 36250 | 36250 | 36250 | 36250 | 102 |
| 377 | 20230616 | 121800 | 760646500 | 36300 | 36300 | 36300 | 36300 | 32 |
| 378 | 20230616 | 121700 | 759484900 | 36300 | 36300 | 36300 | 36300 | 1 |
| 379 | 20230616 | 121600 | 759448600 | 36300 | 36300 | 36300 | 36300 | 176 |
| 380 | 20230616 | 121500 | 753059800 | 36350 | 36350 | 36350 | 36350 | 0 |
| 381 | 20230616 | 121400 | 753059800 | 36350 | 36350 | 36350 | 36350 | 0 |
| 382 | 20230616 | 121300 | 753059800 | 36350 | 36350 | 36350 | 36350 | 5 |
| 383 | 20230616 | 121200 | 752878050 | 36350 | 36300 | 36350 | 36300 | 49 |
| 384 | 20230616 | 121100 | 751099050 | 36300 | 36400 | 36400 | 36300 | 90 |
| 385 | 20230616 | 121000 | 747829600 | 36350 | 36400 | 36400 | 36350 | 195 |
| 386 | 20230616 | 120900 | 740741200 | 36400 | 36400 | 36400 | 36400 | 1 |
| 387 | 20230616 | 120800 | 740704800 | 36400 | 36350 | 36400 | 36350 | 303 |
| 388 | 20230616 | 120700 | 729690600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 389 | 20230616 | 120600 | 729690600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 390 | 20230616 | 120500 | 729690600 | 36400 | 36400 | 36400 | 36400 | 112 |
| 391 | 20230616 | 120400 | 725613800 | 36400 | 36400 | 36400 | 36400 | 75 |
| 392 | 20230616 | 120300 | 722883800 | 36400 | 36450 | 36450 | 36400 | 54 |
| 393 | 20230616 | 120200 | 720918150 | 36450 | 36450 | 36450 | 36450 | 52 |
| 394 | 20230616 | 120100 | 719022750 | 36450 | 36500 | 36500 | 36450 | 372 |
| 395 | 20230616 | 120000 | 705452300 | 36500 | 36450 | 36500 | 36450 | 254 |
| 396 | 20230616 | 115900 | 696193050 | 36400 | 36400 | 36450 | 36400 | 489 |
| 397 | 20230616 | 115800 | 678391900 | 36350 | 36350 | 36400 | 36350 | 111 |
| 398 | 20230616 | 115700 | 674351650 | 36350 | 36350 | 36350 | 36350 | 2 |
| 399 | 20230616 | 115600 | 674278950 | 36350 | 36400 | 36400 | 36350 | 131 |
| 400 | 20230616 | 115500 | 669510650 | 36350 | 36400 | 36400 | 36350 | 92 |
| 401 | 20230616 | 115400 | 666161950 | 36350 | 36350 | 36350 | 36350 | 29 |
| 402 | 20230616 | 115300 | 665107800 | 36350 | 36300 | 36350 | 36300 | 232 |
| 403 | 20230616 | 115200 | 656675500 | 36300 | 36350 | 36400 | 36300 | 116 |
| 404 | 20230616 | 115100 | 652458850 | 36300 | 36300 | 36300 | 36300 | 1368 |
| 405 | 20230616 | 115000 | 602800450 | 36250 | 36250 | 36250 | 36250 | 506 |
| 406 | 20230616 | 114900 | 584457950 | 36200 | 36250 | 36250 | 36200 | 196 |
| 407 | 20230616 | 114800 | 577353050 | 36150 | 36150 | 36150 | 36150 | 2 |
| 408 | 20230616 | 114700 | 577280750 | 36150 | 36250 | 36250 | 36150 | 141 |
| 409 | 20230616 | 114600 | 572169600 | 36150 | 36200 | 36200 | 36150 | 431 |
| 410 | 20230616 | 114500 | 556567500 | 36150 | 36150 | 36150 | 36150 | 3 |
| 411 | 20230616 | 114400 | 556459050 | 36150 | 36100 | 36150 | 36100 | 280 |
| 412 | 20230616 | 114300 | 546337450 | 36050 | 36050 | 36100 | 36050 | 294 |
| 413 | 20230616 | 114200 | 535724150 | 36050 | 36100 | 36100 | 36050 | 3 |
| 414 | 20230616 | 114100 | 535615950 | 36050 | 36100 | 36100 | 36050 | 4 |
| 415 | 20230616 | 114000 | 535471650 | 36050 | 36100 | 36100 | 36050 | 67 |
| 416 | 20230616 | 113900 | 533053000 | 36050 | 36050 | 36050 | 36050 | 2 |
| 417 | 20230616 | 113800 | 532980900 | 36050 | 36050 | 36100 | 36050 | 72 |
| 418 | 20230616 | 113700 | 530384300 | 36050 | 36050 | 36050 | 36050 | 2 |
| 419 | 20230616 | 113600 | 530312200 | 36050 | 36050 | 36050 | 36050 | 12 |
| 420 | 20230616 | 113500 | 529879600 | 36050 | 36100 | 36100 | 36050 | 42 |
| 421 | 20230616 | 113400 | 528363500 | 36050 | 36050 | 36050 | 36050 | 1 |
| 422 | 20230616 | 113300 | 528327450 | 36050 | 36050 | 36050 | 36050 | 2 |
| 423 | 20230616 | 113200 | 528255350 | 36050 | 36050 | 36050 | 36050 | 2 |
| 424 | 20230616 | 113100 | 528183250 | 36050 | 36100 | 36100 | 36050 | 399 |
| 425 | 20230616 | 113000 | 513799200 | 36050 | 36100 | 36100 | 36050 | 52 |
| 426 | 20230616 | 112900 | 511922100 | 36050 | 36050 | 36050 | 36050 | 2 |
| 427 | 20230616 | 112800 | 511850000 | 36050 | 36100 | 36100 | 36050 | 3 |
| 428 | 20230616 | 112700 | 511741800 | 36050 | 36050 | 36050 | 36050 | 31 |
| 429 | 20230616 | 112600 | 510624250 | 36050 | 36050 | 36050 | 36050 | 2 |
| 430 | 20230616 | 112500 | 510552150 | 36050 | 36050 | 36050 | 36050 | 2 |
| 431 | 20230616 | 112400 | 510480050 | 36050 | 36100 | 36100 | 36050 | 664 |
| 432 | 20230616 | 112300 | 486534700 | 36050 | 36100 | 36100 | 36050 | 3 |
| 433 | 20230616 | 112200 | 486426500 | 36100 | 36100 | 36100 | 36050 | 4 |
| 434 | 20230616 | 112100 | 486282200 | 36050 | 36050 | 36050 | 36050 | 1 |
| 435 | 20230616 | 112000 | 486246150 | 36050 | 36050 | 36050 | 36050 | 5 |
| 436 | 20230616 | 111900 | 486065900 | 36050 | 36050 | 36050 | 36050 | 2 |
| 437 | 20230616 | 111800 | 485993800 | 36050 | 36100 | 36100 | 36050 | 22 |
| 438 | 20230616 | 111700 | 485199650 | 36050 | 36050 | 36050 | 36050 | 2 |
| 439 | 20230616 | 111600 | 485127550 | 36050 | 36050 | 36050 | 36050 | 2 |
| 440 | 20230616 | 111500 | 485055450 | 36050 | 36100 | 36100 | 36050 | 2 |
| 441 | 20230616 | 111400 | 484983300 | 36050 | 36100 | 36100 | 36050 | 3 |
| 442 | 20230616 | 111300 | 484875100 | 36050 | 36050 | 36050 | 36050 | 103 |
| 443 | 20230616 | 111200 | 481161950 | 36050 | 36050 | 36050 | 36050 | 2 |
| 444 | 20230616 | 111100 | 481089850 | 36050 | 36050 | 36050 | 36050 | 1 |
| 445 | 20230616 | 111000 | 481053800 | 36050 | 36050 | 36050 | 36050 | 2 |
| 446 | 20230616 | 110900 | 480981700 | 36050 | 36050 | 36050 | 36050 | 2 |
| 447 | 20230616 | 110800 | 480909600 | 36050 | 36050 | 36050 | 36050 | 1 |
| 448 | 20230616 | 110700 | 480873550 | 36050 | 36100 | 36100 | 36050 | 4 |
| 449 | 20230616 | 110600 | 480729250 | 36100 | 36100 | 36150 | 36100 | 282 |
| 450 | 20230616 | 110500 | 470546550 | 36150 | 36100 | 36150 | 36100 | 52 |
| 451 | 20230616 | 110400 | 468669300 | 36100 | 36100 | 36100 | 36100 | 10 |
| 452 | 20230616 | 110300 | 468308300 | 36100 | 36100 | 36100 | 36100 | 252 |
| 453 | 20230616 | 110200 | 459211100 | 36100 | 36100 | 36100 | 36100 | 1 |
| 454 | 20230616 | 110100 | 459175000 | 36100 | 36100 | 36100 | 36100 | 2 |
| 455 | 20230616 | 110000 | 459102800 | 36150 | 36050 | 36150 | 36050 | 350 |
| 456 | 20230616 | 105900 | 446467650 | 36050 | 36050 | 36050 | 36050 | 340 |
| 457 | 20230616 | 105800 | 434210650 | 36100 | 36050 | 36100 | 36050 | 30 |
| 458 | 20230616 | 105700 | 433129100 | 36050 | 36100 | 36100 | 36050 | 40 |
| 459 | 20230616 | 105600 | 431685700 | 36000 | 36000 | 36000 | 36000 | 2 |
| 460 | 20230616 | 105500 | 431613700 | 36000 | 36000 | 36000 | 36000 | 1 |
| 461 | 20230616 | 105400 | 431577700 | 36000 | 36000 | 36000 | 36000 | 22 |
| 462 | 20230616 | 105300 | 430785700 | 36000 | 36100 | 36100 | 36000 | 3 |
| 463 | 20230616 | 105200 | 430677600 | 36000 | 36000 | 36000 | 36000 | 1 |
| 464 | 20230616 | 105100 | 430641600 | 36000 | 36100 | 36100 | 36000 | 3 |
| 465 | 20230616 | 105000 | 430533500 | 36000 | 36000 | 36000 | 36000 | 18 |
| 466 | 20230616 | 104900 | 429885500 | 36000 | 36000 | 36000 | 36000 | 49 |
| 467 | 20230616 | 104800 | 428121500 | 36000 | 36050 | 36100 | 36000 | 253 |
| 468 | 20230616 | 104700 | 419004300 | 36100 | 36100 | 36100 | 36050 | 36 |
| 469 | 20230616 | 104600 | 417704800 | 36000 | 36000 | 36000 | 36000 | 1 |
| 470 | 20230616 | 104500 | 417668800 | 36000 | 36000 | 36000 | 36000 | 2 |
| 471 | 20230616 | 104400 | 417596800 | 36000 | 36000 | 36000 | 36000 | 2 |
| 472 | 20230616 | 104300 | 417524800 | 36000 | 36000 | 36000 | 36000 | 2 |
| 473 | 20230616 | 104200 | 417452800 | 36000 | 36000 | 36000 | 36000 | 1 |
| 474 | 20230616 | 104100 | 417416800 | 36050 | 36000 | 36150 | 36000 | 121 |
| 475 | 20230616 | 104000 | 413049450 | 36000 | 36000 | 36050 | 36000 | 134 |
| 476 | 20230616 | 103900 | 408222900 | 35950 | 36000 | 36000 | 35950 | 2 |
| 477 | 20230616 | 103800 | 408150950 | 35950 | 36000 | 36000 | 35950 | 18 |
| 478 | 20230616 | 103700 | 407503050 | 36000 | 36000 | 36000 | 36000 | 1558 |
| 479 | 20230616 | 103600 | 351415050 | 35950 | 36000 | 36000 | 35950 | 44 |
| 480 | 20230616 | 103500 | 349832100 | 35950 | 35950 | 35950 | 35950 | 102 |
| 481 | 20230616 | 103400 | 346165200 | 35950 | 35950 | 35950 | 35950 | 2 |
| 482 | 20230616 | 103300 | 346093300 | 35950 | 36000 | 36000 | 35950 | 13 |
| 483 | 20230616 | 103200 | 345625350 | 35950 | 35950 | 35950 | 35950 | 2 |
| 484 | 20230616 | 103100 | 345553450 | 35950 | 35950 | 35950 | 35950 | 242 |
| 485 | 20230616 | 103000 | 336853550 | 35900 | 35950 | 35950 | 35900 | 52 |
| 486 | 20230616 | 102900 | 334984200 | 35900 | 35850 | 35900 | 35850 | 40 |
| 487 | 20230616 | 102800 | 333549250 | 35850 | 35850 | 35850 | 35850 | 2 |
| 488 | 20230616 | 102700 | 333477550 | 35850 | 35950 | 35950 | 35850 | 22 |
| 489 | 20230616 | 102600 | 332686850 | 35950 | 35900 | 35950 | 35850 | 393 |
| 490 | 20230616 | 102500 | 318579150 | 35850 | 35850 | 35850 | 35850 | 15 |
| 491 | 20230616 | 102400 | 318041400 | 35850 | 35850 | 35850 | 35850 | 155 |
| 492 | 20230616 | 102300 | 312484650 | 35750 | 35750 | 35750 | 35750 | 1 |
| 493 | 20230616 | 102200 | 312448900 | 35750 | 35850 | 35850 | 35750 | 53 |
| 494 | 20230616 | 102100 | 310549050 | 35850 | 35800 | 35850 | 35750 | 195 |
| 495 | 20230616 | 102000 | 303568550 | 35850 | 35850 | 35850 | 35800 | 1044 |
| 496 | 20230616 | 101900 | 266142650 | 35850 | 35850 | 35850 | 35850 | 2 |
| 497 | 20230616 | 101800 | 266070950 | 35850 | 35850 | 35850 | 35850 | 2 |
| 498 | 20230616 | 101700 | 265999250 | 35850 | 35850 | 35850 | 35850 | 1 |
| 499 | 20230616 | 101600 | 265963400 | 35850 | 35900 | 35900 | 35850 | 24 |
| 500 | 20230616 | 101500 | 265101900 | 35850 | 35850 | 35850 | 35850 | 2 |
| 501 | 20230616 | 101400 | 265030200 | 35850 | 35850 | 35850 | 35850 | 2 |
| 502 | 20230616 | 101300 | 264958500 | 35850 | 35850 | 35850 | 35850 | 1 |
| 503 | 20230616 | 101200 | 264922650 | 35850 | 35850 | 35850 | 35850 | 2 |
| 504 | 20230616 | 101100 | 264850950 | 35850 | 35850 | 35850 | 35850 | 2 |
| 505 | 20230616 | 101000 | 264779250 | 35850 | 35850 | 35850 | 35850 | 12 |
| 506 | 20230616 | 100900 | 264349050 | 35850 | 35900 | 35900 | 35850 | 7 |
| 507 | 20230616 | 100800 | 264097850 | 35850 | 35900 | 35900 | 35850 | 7 |
| 508 | 20230616 | 100700 | 263846650 | 35850 | 35850 | 35850 | 35850 | 20 |
| 509 | 20230616 | 100600 | 263129650 | 35850 | 35900 | 35900 | 35850 | 7 |
| 510 | 20230616 | 100500 | 262878450 | 35850 | 35900 | 35900 | 35850 | 3 |
| 511 | 20230616 | 100400 | 262770850 | 35850 | 35850 | 35850 | 35850 | 1 |
| 512 | 20230616 | 100300 | 262735000 | 35850 | 35900 | 35900 | 35850 | 15 |
| 513 | 20230616 | 100200 | 262196600 | 35900 | 35900 | 35900 | 35850 | 199 |
| 514 | 20230616 | 100100 | 255052600 | 35900 | 35900 | 35900 | 35900 | 262 |
| 515 | 20230616 | 100000 | 245646800 | 35900 | 35850 | 35900 | 35850 | 136 |
| 516 | 20230616 | 095900 | 240764500 | 35850 | 35850 | 35850 | 35850 | 10 |
| 517 | 20230616 | 095800 | 240406000 | 35800 | 35800 | 35800 | 35800 | 103 |
| 518 | 20230616 | 095700 | 236718600 | 35800 | 35800 | 35800 | 35750 | 31 |
| 519 | 20230616 | 095600 | 235608850 | 35750 | 35750 | 35750 | 35750 | 2 |
| 520 | 20230616 | 095500 | 235537350 | 35750 | 35800 | 35800 | 35750 | 7 |
| 521 | 20230616 | 095400 | 235286850 | 35800 | 35750 | 35800 | 35750 | 94 |
| 522 | 20230616 | 095300 | 231926200 | 35650 | 35700 | 35750 | 35650 | 35 |
| 523 | 20230616 | 095200 | 230675650 | 35650 | 35650 | 35650 | 35650 | 265 |
| 524 | 20230616 | 095100 | 221228400 | 35600 | 35650 | 35650 | 35600 | 3 |
| 525 | 20230616 | 095000 | 221121500 | 35650 | 35550 | 35650 | 35550 | 3 |
| 526 | 20230616 | 094900 | 221014750 | 35550 | 35650 | 35650 | 35550 | 23 |
| 527 | 20230616 | 094800 | 220195000 | 35550 | 35550 | 35550 | 35550 | 9 |
| 528 | 20230616 | 094700 | 219875050 | 35550 | 35550 | 35550 | 35550 | 2 |
| 529 | 20230616 | 094600 | 219803950 | 35550 | 35550 | 35550 | 35550 | 2 |
| 530 | 20230616 | 094500 | 219732850 | 35550 | 35550 | 35550 | 35550 | 5 |
| 531 | 20230616 | 094400 | 219555100 | 35550 | 35550 | 35550 | 35550 | 2 |
| 532 | 20230616 | 094300 | 219484000 | 35550 | 35550 | 35550 | 35550 | 12 |
| 533 | 20230616 | 094200 | 219057400 | 35550 | 35550 | 35550 | 35550 | 6 |
| 534 | 20230616 | 094100 | 218844100 | 35550 | 35550 | 35550 | 35550 | 31 |
| 535 | 20230616 | 094000 | 217742050 | 35550 | 35600 | 35600 | 35550 | 202 |
| 536 | 20230616 | 093900 | 210550950 | 35600 | 35600 | 35600 | 35600 | 82 |
| 537 | 20230616 | 093800 | 207631750 | 35600 | 35650 | 35650 | 35600 | 3 |
| 538 | 20230616 | 093700 | 207524850 | 35650 | 35600 | 35650 | 35600 | 100 |
| 539 | 20230616 | 093600 | 203964800 | 35600 | 35500 | 35600 | 35500 | 65 |
| 540 | 20230616 | 093500 | 201651000 | 35500 | 35550 | 35550 | 35500 | 4 |
| 541 | 20230616 | 093400 | 201508850 | 35550 | 35550 | 35550 | 35550 | 137 |
| 542 | 20230616 | 093300 | 196638500 | 35550 | 35550 | 35600 | 35550 | 73 |
| 543 | 20230616 | 093200 | 194043300 | 35550 | 35600 | 35600 | 35550 | 118 |
| 544 | 20230616 | 093100 | 189842550 | 35600 | 35500 | 35600 | 35500 | 3 |
| 545 | 20230616 | 093000 | 189735950 | 35500 | 35500 | 35500 | 35500 | 2 |
| 546 | 20230616 | 092900 | 189664950 | 35450 | 35450 | 35450 | 35450 | 2 |
| 547 | 20230616 | 092800 | 189594050 | 35450 | 35500 | 35500 | 35450 | 1393 |
| 548 | 20230616 | 092700 | 140180600 | 35450 | 35450 | 35450 | 35450 | 141 |
| 549 | 20230616 | 092600 | 135182150 | 35500 | 35450 | 35500 | 35450 | 32 |
| 550 | 20230616 | 092500 | 134046950 | 35450 | 35500 | 35500 | 35450 | 283 |
| 551 | 20230616 | 092400 | 124000850 | 35500 | 35500 | 35500 | 35500 | 90 |
| 552 | 20230616 | 092300 | 120805850 | 35500 | 35500 | 35500 | 35500 | 12 |
| 553 | 20230616 | 092200 | 120379850 | 35500 | 35500 | 35600 | 35500 | 40 |
| 554 | 20230616 | 092100 | 118958950 | 35500 | 35700 | 35700 | 35500 | 1302 |
| 555 | 20230616 | 092000 | 72589850 | 35700 | 35700 | 35700 | 35700 | 10 |
| 556 | 20230616 | 091900 | 72232850 | 35700 | 35700 | 35700 | 35700 | 1 |
| 557 | 20230616 | 091800 | 72197150 | 35700 | 35700 | 35700 | 35650 | 4 |
| 558 | 20230616 | 091700 | 72054450 | 35700 | 35700 | 35700 | 35650 | 63 |
| 559 | 20230616 | 091600 | 69805450 | 35700 | 35700 | 35700 | 35700 | 1 |
| 560 | 20230616 | 091500 | 69769750 | 35750 | 35750 | 36000 | 35700 | 339 |
| 561 | 20230616 | 091400 | 57644900 | 35750 | 35750 | 35800 | 35750 | 4 |
| 562 | 20230616 | 091300 | 57501850 | 35750 | 35800 | 35800 | 35750 | 54 |
| 563 | 20230616 | 091200 | 55571250 | 35800 | 35750 | 35800 | 35750 | 2 |
| 564 | 20230616 | 091100 | 55499700 | 35750 | 35750 | 35750 | 35750 | 58 |
| 565 | 20230616 | 091000 | 53426200 | 35800 | 35850 | 35850 | 35750 | 19 |
| 566 | 20230616 | 090900 | 52745350 | 35850 | 35950 | 35950 | 35750 | 619 |
| 567 | 20230616 | 090800 | 30524150 | 36000 | 36000 | 36050 | 36000 | 30 |
| 568 | 20230616 | 090700 | 29443150 | 36000 | 35950 | 36000 | 35900 | 42 |
| 569 | 20230616 | 090600 | 27931850 | 35950 | 35850 | 35950 | 35850 | 23 |
| 570 | 20230616 | 090500 | 27106700 | 35850 | 35750 | 35850 | 35750 | 100 |
| 571 | 20230616 | 090400 | 23523500 | 35700 | 35700 | 35700 | 35700 | 401 |
| 572 | 20230616 | 090300 | 9207800 | 35700 | 35700 | 35700 | 35700 | 74 |
| 573 | 20230616 | 090200 | 6566000 | 35700 | 35700 | 35700 | 35700 | 2 |
| 574 | 20230616 | 090100 | 6494600 | 35700 | 35700 | 35700 | 35700 | 2 |
| 575 | 20230616 | 090000 | 6423200 | 35700 | 36150 | 36150 | 35700 | 179 |