30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 183200 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 1628 |
| 3 | 20230619 | 183100 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 4 | 20230619 | 183000 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 5 | 20230619 | 182900 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 6 | 20230619 | 182800 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 7 | 20230619 | 182700 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 8 | 20230619 | 182600 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 9 | 20230619 | 182500 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 10 | 20230619 | 182400 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 11 | 20230619 | 182300 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 12 | 20230619 | 182200 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 13 | 20230619 | 182100 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 14 | 20230619 | 182000 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 15 | 20230619 | 181900 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 16 | 20230619 | 181800 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 17 | 20230619 | 181700 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 18 | 20230619 | 181600 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 19 | 20230619 | 181500 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 20 | 20230619 | 181400 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 21 | 20230619 | 181300 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 22 | 20230619 | 181200 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 23 | 20230619 | 181100 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 24 | 20230619 | 181000 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 25 | 20230619 | 180900 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 26 | 20230619 | 180800 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 27 | 20230619 | 180700 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 28 | 20230619 | 180600 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 29 | 20230619 | 180500 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 30 | 20230619 | 180400 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 31 | 20230619 | 180300 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 32 | 20230619 | 180200 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 1628 |
| 33 | 20230619 | 180100 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 34 | 20230619 | 180000 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 35 | 20230619 | 175900 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 36 | 20230619 | 175800 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 37 | 20230619 | 175700 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 38 | 20230619 | 175600 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 39 | 20230619 | 175500 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 40 | 20230619 | 175400 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 41 | 20230619 | 175300 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 42 | 20230619 | 175200 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 43 | 20230619 | 175100 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 44 | 20230619 | 175000 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 45 | 20230619 | 174900 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 46 | 20230619 | 174800 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 47 | 20230619 | 174700 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 48 | 20230619 | 174600 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 49 | 20230619 | 174500 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 50 | 20230619 | 174400 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 51 | 20230619 | 174300 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 52 | 20230619 | 174200 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 53 | 20230619 | 174100 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 54 | 20230619 | 174000 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 55 | 20230619 | 173900 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 56 | 20230619 | 173800 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 57 | 20230619 | 173700 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 58 | 20230619 | 173600 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 59 | 20230619 | 173500 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 60 | 20230619 | 173400 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 61 | 20230619 | 173300 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 62 | 20230619 | 173200 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 1628 |
| 63 | 20230619 | 173100 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 64 | 20230619 | 173000 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 65 | 20230619 | 172900 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 66 | 20230619 | 172800 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 67 | 20230619 | 172700 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 68 | 20230619 | 172600 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 69 | 20230619 | 172500 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 70 | 20230619 | 172400 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 71 | 20230619 | 172300 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 72 | 20230619 | 172200 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 73 | 20230619 | 172100 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 74 | 20230619 | 172000 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 75 | 20230619 | 171900 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 76 | 20230619 | 171800 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 77 | 20230619 | 171700 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 78 | 20230619 | 171600 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 79 | 20230619 | 171500 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 80 | 20230619 | 171400 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 81 | 20230619 | 171300 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 82 | 20230619 | 171200 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 83 | 20230619 | 171100 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 84 | 20230619 | 171000 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 85 | 20230619 | 170900 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 86 | 20230619 | 170800 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 87 | 20230619 | 170700 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 88 | 20230619 | 170600 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 89 | 20230619 | 170500 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 90 | 20230619 | 170400 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 91 | 20230619 | 170300 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 92 | 20230619 | 170200 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 1628 |
| 93 | 20230619 | 170100 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 94 | 20230619 | 170000 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 95 | 20230619 | 165900 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 96 | 20230619 | 165800 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 97 | 20230619 | 165700 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 98 | 20230619 | 165600 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 99 | 20230619 | 165500 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 100 | 20230619 | 165400 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 101 | 20230619 | 165300 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 102 | 20230619 | 165200 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 103 | 20230619 | 165100 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 104 | 20230619 | 165000 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 105 | 20230619 | 164900 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 106 | 20230619 | 164800 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 107 | 20230619 | 164700 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 108 | 20230619 | 164600 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 109 | 20230619 | 164500 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 110 | 20230619 | 164400 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 111 | 20230619 | 164300 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 112 | 20230619 | 164200 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 113 | 20230619 | 164100 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 114 | 20230619 | 164000 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 115 | 20230619 | 163900 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 116 | 20230619 | 163800 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 117 | 20230619 | 163700 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 118 | 20230619 | 163600 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 119 | 20230619 | 163500 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 120 | 20230619 | 163400 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 121 | 20230619 | 163300 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 122 | 20230619 | 163200 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 1628 |
| 123 | 20230619 | 163100 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 124 | 20230619 | 163000 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 125 | 20230619 | 162900 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 126 | 20230619 | 162800 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 127 | 20230619 | 162700 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 128 | 20230619 | 162600 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 129 | 20230619 | 162500 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 130 | 20230619 | 162400 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 131 | 20230619 | 162300 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 132 | 20230619 | 162200 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 133 | 20230619 | 162100 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 134 | 20230619 | 162000 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 135 | 20230619 | 161900 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 136 | 20230619 | 161800 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 137 | 20230619 | 161700 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 138 | 20230619 | 161600 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 139 | 20230619 | 161500 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 140 | 20230619 | 161400 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 141 | 20230619 | 161300 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 142 | 20230619 | 161200 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 143 | 20230619 | 161100 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 144 | 20230619 | 161000 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 145 | 20230619 | 160900 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 146 | 20230619 | 160800 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 147 | 20230619 | 160700 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 148 | 20230619 | 160600 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 149 | 20230619 | 160500 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 150 | 20230619 | 160400 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 151 | 20230619 | 160300 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 152 | 20230619 | 160200 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 1628 |
| 153 | 20230619 | 160100 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 154 | 20230619 | 160000 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 155 | 20230619 | 155900 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 156 | 20230619 | 155800 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 157 | 20230619 | 155700 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 158 | 20230619 | 155600 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 159 | 20230619 | 155500 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 160 | 20230619 | 155400 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 161 | 20230619 | 155300 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 162 | 20230619 | 155200 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 163 | 20230619 | 155100 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 164 | 20230619 | 155000 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 165 | 20230619 | 154900 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 166 | 20230619 | 154800 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 167 | 20230619 | 154700 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 168 | 20230619 | 154600 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 169 | 20230619 | 154500 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 170 | 20230619 | 154400 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 171 | 20230619 | 154300 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 172 | 20230619 | 154200 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 173 | 20230619 | 154100 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 174 | 20230619 | 154000 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 175 | 20230619 | 153900 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 176 | 20230619 | 153800 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 177 | 20230619 | 153700 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 178 | 20230619 | 153600 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 179 | 20230619 | 153500 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 180 | 20230619 | 153400 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 181 | 20230619 | 153300 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 182 | 20230619 | 153200 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 1628 |
| 183 | 20230619 | 153100 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 184 | 20230619 | 153000 | 4650648550 | 23450 | 23450 | 23450 | 23450 | 1628 |
| 185 | 20230619 | 152900 | 4612471950 | 23650 | 23650 | 23650 | 23650 | 0 |
| 186 | 20230619 | 152800 | 4612471950 | 23650 | 23650 | 23650 | 23650 | 0 |
| 187 | 20230619 | 152700 | 4612471950 | 23650 | 23650 | 23650 | 23650 | 0 |
| 188 | 20230619 | 152600 | 4612471950 | 23650 | 23650 | 23650 | 23650 | 0 |
| 189 | 20230619 | 152500 | 4612471950 | 23650 | 23650 | 23650 | 23650 | 0 |
| 190 | 20230619 | 152400 | 4612471950 | 23650 | 23650 | 23650 | 23650 | 0 |
| 191 | 20230619 | 152300 | 4612471950 | 23650 | 23650 | 23650 | 23650 | 0 |
| 192 | 20230619 | 152200 | 4612471950 | 23650 | 23650 | 23650 | 23650 | 0 |
| 193 | 20230619 | 152100 | 4612471950 | 23650 | 23650 | 23650 | 23650 | 0 |
| 194 | 20230619 | 152000 | 4612471950 | 23650 | 23650 | 23650 | 23650 | 0 |
| 195 | 20230619 | 151900 | 4612471950 | 23650 | 23550 | 23650 | 23550 | 311 |
| 196 | 20230619 | 151800 | 4605127600 | 23550 | 23500 | 23600 | 23450 | 310 |
| 197 | 20230619 | 151700 | 4597823050 | 23550 | 23600 | 23600 | 23550 | 46 |
| 198 | 20230619 | 151600 | 4596738950 | 23500 | 23600 | 23600 | 23500 | 181 |
| 199 | 20230619 | 151500 | 4592479800 | 23500 | 23550 | 23600 | 23500 | 118 |
| 200 | 20230619 | 151400 | 4589701600 | 23450 | 23500 | 23500 | 23450 | 256 |
| 201 | 20230619 | 151300 | 4583687550 | 23550 | 23550 | 23550 | 23550 | 81 |
| 202 | 20230619 | 151200 | 4581780000 | 23450 | 23500 | 23550 | 23450 | 101 |
| 203 | 20230619 | 151100 | 4579403800 | 23550 | 23450 | 23550 | 23450 | 392 |
| 204 | 20230619 | 151000 | 4570202450 | 23450 | 23400 | 23450 | 23350 | 445 |
| 205 | 20230619 | 150900 | 4559786750 | 23400 | 23450 | 23450 | 23400 | 127 |
| 206 | 20230619 | 150800 | 4556812400 | 23450 | 23500 | 23500 | 23400 | 374 |
| 207 | 20230619 | 150700 | 4548033900 | 23500 | 23500 | 23500 | 23500 | 324 |
| 208 | 20230619 | 150600 | 4540419900 | 23500 | 23500 | 23550 | 23500 | 213 |
| 209 | 20230619 | 150500 | 4535413900 | 23500 | 23550 | 23550 | 23500 | 235 |
| 210 | 20230619 | 150400 | 4529891050 | 23500 | 23500 | 23550 | 23500 | 456 |
| 211 | 20230619 | 150300 | 4519167550 | 23500 | 23500 | 23550 | 23500 | 219 |
| 212 | 20230619 | 150200 | 4514015350 | 23500 | 23550 | 23600 | 23500 | 508 |
| 213 | 20230619 | 150100 | 4502067400 | 23500 | 23500 | 23600 | 23500 | 289 |
| 214 | 20230619 | 150000 | 4495275300 | 23500 | 23500 | 23650 | 23500 | 513 |
| 215 | 20230619 | 145900 | 4483197650 | 23500 | 23500 | 23550 | 23500 | 257 |
| 216 | 20230619 | 145800 | 4477156350 | 23500 | 23500 | 23600 | 23500 | 374 |
| 217 | 20230619 | 145700 | 4468355850 | 23500 | 23500 | 23550 | 23500 | 537 |
| 218 | 20230619 | 145600 | 4455732050 | 23500 | 23500 | 23550 | 23500 | 178 |
| 219 | 20230619 | 145500 | 4451543900 | 23500 | 23500 | 23500 | 23500 | 388 |
| 220 | 20230619 | 145400 | 4442425900 | 23500 | 23500 | 23550 | 23500 | 418 |
| 221 | 20230619 | 145300 | 4432599400 | 23500 | 23500 | 23500 | 23500 | 440 |
| 222 | 20230619 | 145200 | 4422259400 | 23500 | 23550 | 23600 | 23500 | 241 |
| 223 | 20230619 | 145100 | 4416584900 | 23500 | 23500 | 23550 | 23500 | 550 |
| 224 | 20230619 | 145000 | 4403656350 | 23500 | 23500 | 23550 | 23500 | 430 |
| 225 | 20230619 | 144900 | 4393551200 | 23500 | 23500 | 23550 | 23500 | 351 |
| 226 | 20230619 | 144800 | 4385299200 | 23500 | 23500 | 23550 | 23500 | 617 |
| 227 | 20230619 | 144700 | 4370799000 | 23500 | 23550 | 23550 | 23500 | 182 |
| 228 | 20230619 | 144600 | 4366516150 | 23500 | 23500 | 23550 | 23500 | 540 |
| 229 | 20230619 | 144500 | 4353812400 | 23500 | 23500 | 23500 | 23500 | 349 |
| 230 | 20230619 | 144400 | 4345610900 | 23550 | 23550 | 23600 | 23550 | 585 |
| 231 | 20230619 | 144300 | 4331833900 | 23500 | 23500 | 23550 | 23500 | 406 |
| 232 | 20230619 | 144200 | 4322292400 | 23500 | 23500 | 23550 | 23500 | 337 |
| 233 | 20230619 | 144100 | 4314369400 | 23500 | 23500 | 23500 | 23500 | 261 |
| 234 | 20230619 | 144000 | 4308235900 | 23500 | 23550 | 23550 | 23500 | 459 |
| 235 | 20230619 | 143900 | 4297440050 | 23550 | 23550 | 23550 | 23500 | 363 |
| 236 | 20230619 | 143800 | 4288901500 | 23550 | 23600 | 23600 | 23550 | 264 |
| 237 | 20230619 | 143700 | 4282684050 | 23600 | 23550 | 23600 | 23550 | 624 |
| 238 | 20230619 | 143600 | 4267979400 | 23550 | 23550 | 23550 | 23550 | 250 |
| 239 | 20230619 | 143500 | 4262091900 | 23600 | 23650 | 23650 | 23500 | 393 |
| 240 | 20230619 | 143400 | 4252821850 | 23550 | 23550 | 23650 | 23500 | 484 |
| 241 | 20230619 | 143300 | 4241415000 | 23550 | 23650 | 23650 | 23500 | 396 |
| 242 | 20230619 | 143200 | 4232077950 | 23600 | 23650 | 23700 | 23550 | 520 |
| 243 | 20230619 | 143100 | 4219784350 | 23600 | 23550 | 23650 | 23500 | 900 |
| 244 | 20230619 | 143000 | 4198539150 | 23550 | 23450 | 23600 | 23450 | 1435 |
| 245 | 20230619 | 142900 | 4164739600 | 23400 | 23350 | 23400 | 23350 | 617 |
| 246 | 20230619 | 142800 | 4150311450 | 23350 | 23400 | 23400 | 23350 | 228 |
| 247 | 20230619 | 142700 | 4144980850 | 23400 | 23400 | 23450 | 23400 | 399 |
| 248 | 20230619 | 142600 | 4135640750 | 23400 | 23400 | 23450 | 23350 | 431 |
| 249 | 20230619 | 142500 | 4125561800 | 23400 | 23400 | 23400 | 23350 | 276 |
| 250 | 20230619 | 142400 | 4119107150 | 23400 | 23300 | 23400 | 23300 | 1281 |
| 251 | 20230619 | 142300 | 4089254300 | 23300 | 23350 | 23400 | 23300 | 289 |
| 252 | 20230619 | 142200 | 4082515550 | 23350 | 23300 | 23350 | 23300 | 799 |
| 253 | 20230619 | 142100 | 4063871200 | 23300 | 23300 | 23300 | 23300 | 323 |
| 254 | 20230619 | 142000 | 4056345300 | 23300 | 23300 | 23350 | 23300 | 513 |
| 255 | 20230619 | 141900 | 4044388900 | 23300 | 23300 | 23300 | 23300 | 301 |
| 256 | 20230619 | 141800 | 4037375600 | 23300 | 23300 | 23300 | 23300 | 258 |
| 257 | 20230619 | 141700 | 4031364200 | 23300 | 23300 | 23350 | 23300 | 514 |
| 258 | 20230619 | 141600 | 4019382550 | 23300 | 23300 | 23300 | 23300 | 356 |
| 259 | 20230619 | 141500 | 4011087750 | 23300 | 23300 | 23350 | 23300 | 410 |
| 260 | 20230619 | 141400 | 4001525400 | 23300 | 23300 | 23300 | 23300 | 201 |
| 261 | 20230619 | 141300 | 3996842100 | 23300 | 23350 | 23350 | 23300 | 294 |
| 262 | 20230619 | 141200 | 3989991350 | 23400 | 23350 | 23400 | 23350 | 270 |
| 263 | 20230619 | 141100 | 3983683400 | 23350 | 23350 | 23350 | 23350 | 218 |
| 264 | 20230619 | 141000 | 3978593100 | 23300 | 23300 | 23400 | 23300 | 1259 |
| 265 | 20230619 | 140900 | 3949223900 | 23300 | 23300 | 23350 | 23300 | 1179 |
| 266 | 20230619 | 140800 | 3921748200 | 23300 | 23300 | 23350 | 23300 | 210 |
| 267 | 20230619 | 140700 | 3916854800 | 23300 | 23300 | 23350 | 23300 | 317 |
| 268 | 20230619 | 140600 | 3909464850 | 23300 | 23350 | 23350 | 23300 | 271 |
| 269 | 20230619 | 140500 | 3903147300 | 23400 | 23300 | 23400 | 23300 | 168 |
| 270 | 20230619 | 140400 | 3899228850 | 23300 | 23300 | 23350 | 23300 | 372 |
| 271 | 20230619 | 140300 | 3890556950 | 23300 | 23350 | 23350 | 23300 | 148 |
| 272 | 20230619 | 140200 | 3887107450 | 23350 | 23300 | 23350 | 23300 | 396 |
| 273 | 20230619 | 140100 | 3877876600 | 23300 | 23350 | 23350 | 23300 | 140 |
| 274 | 20230619 | 140000 | 3874610300 | 23300 | 23350 | 23400 | 23300 | 813 |
| 275 | 20230619 | 135900 | 3855631050 | 23350 | 23350 | 23400 | 23300 | 301 |
| 276 | 20230619 | 135800 | 3848610100 | 23300 | 23250 | 23400 | 23250 | 1786 |
| 277 | 20230619 | 135700 | 3806966100 | 23200 | 23200 | 23200 | 23050 | 2876 |
| 278 | 20230619 | 135600 | 3740427800 | 23250 | 23250 | 23250 | 23200 | 242 |
| 279 | 20230619 | 135500 | 3734807450 | 23200 | 23250 | 23350 | 23200 | 245 |
| 280 | 20230619 | 135400 | 3729115500 | 23250 | 23150 | 23300 | 23150 | 603 |
| 281 | 20230619 | 135300 | 3715080450 | 23250 | 23300 | 23350 | 23050 | 17475 |
| 282 | 20230619 | 135200 | 3310454350 | 23300 | 23350 | 23350 | 23300 | 111 |
| 283 | 20230619 | 135100 | 3307865450 | 23300 | 23250 | 23300 | 23200 | 501 |
| 284 | 20230619 | 135000 | 3296209800 | 23250 | 23300 | 23300 | 23250 | 297 |
| 285 | 20230619 | 134900 | 3289299000 | 23300 | 23300 | 23300 | 23300 | 251 |
| 286 | 20230619 | 134800 | 3283450700 | 23300 | 23300 | 23350 | 23300 | 376 |
| 287 | 20230619 | 134700 | 3274686450 | 23300 | 23300 | 23300 | 23300 | 737 |
| 288 | 20230619 | 134600 | 3257514350 | 23300 | 23300 | 23300 | 23300 | 302 |
| 289 | 20230619 | 134500 | 3250477750 | 23350 | 23300 | 23350 | 23300 | 409 |
| 290 | 20230619 | 134400 | 3240936850 | 23300 | 23300 | 23300 | 23300 | 277 |
| 291 | 20230619 | 134300 | 3234482750 | 23300 | 23350 | 23350 | 23300 | 219 |
| 292 | 20230619 | 134200 | 3229376600 | 23300 | 23300 | 23350 | 23300 | 329 |
| 293 | 20230619 | 134100 | 3221710700 | 23300 | 23300 | 23300 | 23300 | 780 |
| 294 | 20230619 | 134000 | 3203536700 | 23300 | 23300 | 23350 | 23300 | 320 |
| 295 | 20230619 | 133900 | 3196077250 | 23300 | 23300 | 23300 | 23300 | 192 |
| 296 | 20230619 | 133800 | 3191603650 | 23300 | 23300 | 23350 | 23300 | 366 |
| 297 | 20230619 | 133700 | 3183072350 | 23300 | 23300 | 23300 | 23300 | 463 |
| 298 | 20230619 | 133600 | 3172284450 | 23300 | 23300 | 23300 | 23300 | 74 |
| 299 | 20230619 | 133500 | 3170560250 | 23300 | 23300 | 23350 | 23300 | 469 |
| 300 | 20230619 | 133400 | 3159629100 | 23300 | 23300 | 23300 | 23300 | 109 |
| 301 | 20230619 | 133300 | 3157089400 | 23300 | 23300 | 23400 | 23250 | 6336 |
| 302 | 20230619 | 133200 | 3009421100 | 23250 | 23350 | 23350 | 23250 | 1191 |
| 303 | 20230619 | 133100 | 2981661750 | 23350 | 23350 | 23350 | 23350 | 252 |
| 304 | 20230619 | 133000 | 2975777550 | 23350 | 23350 | 23400 | 23350 | 195 |
| 305 | 20230619 | 132900 | 2971220850 | 23350 | 23350 | 23350 | 23350 | 827 |
| 306 | 20230619 | 132800 | 2951910400 | 23400 | 23350 | 23400 | 23350 | 247 |
| 307 | 20230619 | 132700 | 2946139000 | 23350 | 23350 | 23400 | 23350 | 264 |
| 308 | 20230619 | 132600 | 2939974500 | 23350 | 23350 | 23350 | 23350 | 272 |
| 309 | 20230619 | 132500 | 2933623300 | 23400 | 23400 | 23400 | 23350 | 697 |
| 310 | 20230619 | 132400 | 2917318000 | 23400 | 23400 | 23400 | 23400 | 350 |
| 311 | 20230619 | 132300 | 2909128000 | 23450 | 23450 | 23450 | 23350 | 210 |
| 312 | 20230619 | 132200 | 2904213600 | 23350 | 23300 | 23350 | 23300 | 696 |
| 313 | 20230619 | 132100 | 2887972650 | 23300 | 23350 | 23350 | 23300 | 243 |
| 314 | 20230619 | 132000 | 2882307300 | 23300 | 23300 | 23350 | 23300 | 306 |
| 315 | 20230619 | 131900 | 2875177400 | 23300 | 23350 | 23350 | 23300 | 167 |
| 316 | 20230619 | 131800 | 2871282200 | 23350 | 23300 | 23400 | 23300 | 461 |
| 317 | 20230619 | 131700 | 2860527450 | 23300 | 23250 | 23350 | 23250 | 4243 |
| 318 | 20230619 | 131600 | 2761667700 | 23300 | 23300 | 23400 | 23300 | 868 |
| 319 | 20230619 | 131500 | 2741436750 | 23300 | 23350 | 23400 | 23300 | 416 |
| 320 | 20230619 | 131400 | 2731724300 | 23350 | 23350 | 23350 | 23350 | 103 |
| 321 | 20230619 | 131300 | 2729319250 | 23300 | 23300 | 23550 | 23300 | 421 |
| 322 | 20230619 | 131200 | 2719489300 | 23300 | 23300 | 23300 | 23300 | 138 |
| 323 | 20230619 | 131100 | 2716273900 | 23300 | 23350 | 23400 | 23300 | 386 |
| 324 | 20230619 | 131000 | 2707261450 | 23350 | 23350 | 23400 | 23350 | 240 |
| 325 | 20230619 | 130900 | 2701657000 | 23350 | 23350 | 23350 | 23350 | 258 |
| 326 | 20230619 | 130800 | 2695632700 | 23350 | 23300 | 23400 | 23300 | 259 |
| 327 | 20230619 | 130700 | 2689583050 | 23300 | 23350 | 23350 | 23300 | 336 |
| 328 | 20230619 | 130600 | 2681747100 | 23350 | 23350 | 23400 | 23350 | 350 |
| 329 | 20230619 | 130500 | 2673571100 | 23350 | 23450 | 23450 | 23350 | 387 |
| 330 | 20230619 | 130400 | 2664517150 | 23450 | 23450 | 23450 | 23400 | 368 |
| 331 | 20230619 | 130300 | 2655891850 | 23550 | 23450 | 23550 | 23400 | 181 |
| 332 | 20230619 | 130200 | 2651641750 | 23550 | 23550 | 23550 | 23450 | 99 |
| 333 | 20230619 | 130100 | 2649310800 | 23700 | 23400 | 23750 | 23400 | 1840 |
| 334 | 20230619 | 130000 | 2605788650 | 23400 | 23400 | 23500 | 23400 | 59 |
| 335 | 20230619 | 125900 | 2604407650 | 23450 | 23500 | 23500 | 23350 | 73 |
| 336 | 20230619 | 125800 | 2602698250 | 23500 | 23400 | 23500 | 23350 | 171 |
| 337 | 20230619 | 125700 | 2598690900 | 23400 | 23400 | 23500 | 23350 | 206 |
| 338 | 20230619 | 125600 | 2593860050 | 23400 | 23300 | 23500 | 23300 | 143 |
| 339 | 20230619 | 125500 | 2590509900 | 23300 | 23350 | 23400 | 23300 | 206 |
| 340 | 20230619 | 125400 | 2585703500 | 23350 | 23500 | 23500 | 23350 | 37 |
| 341 | 20230619 | 125300 | 2584838350 | 23450 | 23300 | 23450 | 23300 | 171 |
| 342 | 20230619 | 125200 | 2580835750 | 23350 | 23450 | 23450 | 23350 | 81 |
| 343 | 20230619 | 125100 | 2578938250 | 23300 | 23350 | 23450 | 23300 | 1746 |
| 344 | 20230619 | 125000 | 2538199450 | 23350 | 23350 | 23350 | 23350 | 39 |
| 345 | 20230619 | 124900 | 2537288800 | 23250 | 23450 | 23450 | 23250 | 3658 |
| 346 | 20230619 | 124800 | 2452067450 | 23450 | 23400 | 23450 | 23400 | 762 |
| 347 | 20230619 | 124700 | 2434233200 | 23450 | 23500 | 23500 | 23400 | 59 |
| 348 | 20230619 | 124600 | 2432850500 | 23450 | 23450 | 23550 | 23400 | 787 |
| 349 | 20230619 | 124500 | 2414367500 | 23450 | 23500 | 23500 | 23450 | 11 |
| 350 | 20230619 | 124400 | 2414109250 | 23550 | 23550 | 23600 | 23450 | 217 |
| 351 | 20230619 | 124300 | 2409001600 | 23550 | 23350 | 23550 | 23350 | 2328 |
| 352 | 20230619 | 124200 | 2354365550 | 23400 | 23350 | 23400 | 23350 | 78 |
| 353 | 20230619 | 124100 | 2352540600 | 23350 | 23350 | 23400 | 23350 | 240 |
| 354 | 20230619 | 124000 | 2346929150 | 23350 | 23350 | 23350 | 23350 | 50 |
| 355 | 20230619 | 123900 | 2345761650 | 23350 | 23400 | 23450 | 23350 | 118 |
| 356 | 20230619 | 123800 | 2343001600 | 23350 | 23350 | 23400 | 23350 | 66 |
| 357 | 20230619 | 123700 | 2341460450 | 23350 | 23350 | 23400 | 23350 | 82 |
| 358 | 20230619 | 123600 | 2339544300 | 23400 | 23350 | 23400 | 23300 | 232 |
| 359 | 20230619 | 123500 | 2334118050 | 23350 | 23300 | 23350 | 23300 | 37 |
| 360 | 20230619 | 123400 | 2333255350 | 23300 | 23400 | 23450 | 23300 | 270 |
| 361 | 20230619 | 123300 | 2326944900 | 23350 | 23350 | 23350 | 23350 | 45 |
| 362 | 20230619 | 123200 | 2325894150 | 23300 | 23300 | 23300 | 23300 | 78 |
| 363 | 20230619 | 123100 | 2324076750 | 23300 | 23350 | 23400 | 23300 | 713 |
| 364 | 20230619 | 123000 | 2307398750 | 23350 | 23350 | 23350 | 23350 | 11 |
| 365 | 20230619 | 122900 | 2307141900 | 23300 | 23400 | 23400 | 23300 | 144 |
| 366 | 20230619 | 122800 | 2303777100 | 23350 | 23300 | 23350 | 23300 | 377 |
| 367 | 20230619 | 122700 | 2294976650 | 23300 | 23300 | 23300 | 23300 | 66 |
| 368 | 20230619 | 122600 | 2293438850 | 23300 | 23300 | 23350 | 23300 | 125 |
| 369 | 20230619 | 122500 | 2290522850 | 23300 | 23300 | 23300 | 23300 | 72 |
| 370 | 20230619 | 122400 | 2288845250 | 23300 | 23300 | 23350 | 23300 | 131 |
| 371 | 20230619 | 122300 | 2285789500 | 23300 | 23300 | 23300 | 23300 | 31 |
| 372 | 20230619 | 122200 | 2285067200 | 23300 | 23300 | 23300 | 23300 | 85 |
| 373 | 20230619 | 122100 | 2283086700 | 23350 | 23300 | 23350 | 23300 | 114 |
| 374 | 20230619 | 122000 | 2280427000 | 23300 | 23350 | 23350 | 23300 | 44 |
| 375 | 20230619 | 121900 | 2279400500 | 23350 | 23350 | 23400 | 23350 | 162 |
| 376 | 20230619 | 121800 | 2275614300 | 23350 | 23350 | 23350 | 23350 | 55 |
| 377 | 20230619 | 121700 | 2274330050 | 23350 | 23350 | 23350 | 23350 | 48 |
| 378 | 20230619 | 121600 | 2273209250 | 23400 | 23350 | 23400 | 23350 | 99 |
| 379 | 20230619 | 121500 | 2270894150 | 23350 | 23300 | 23350 | 23300 | 120 |
| 380 | 20230619 | 121400 | 2268094050 | 23350 | 23300 | 23350 | 23300 | 771 |
| 381 | 20230619 | 121300 | 2250093400 | 23300 | 23300 | 23350 | 23300 | 92 |
| 382 | 20230619 | 121200 | 2247948800 | 23300 | 23300 | 23300 | 23300 | 78 |
| 383 | 20230619 | 121100 | 2246131400 | 23350 | 23300 | 23350 | 23300 | 93 |
| 384 | 20230619 | 121000 | 2243961050 | 23300 | 23300 | 23300 | 23300 | 55 |
| 385 | 20230619 | 120900 | 2242679550 | 23350 | 23300 | 23350 | 23300 | 107 |
| 386 | 20230619 | 120800 | 2240182950 | 23300 | 23300 | 23300 | 23300 | 64 |
| 387 | 20230619 | 120700 | 2238691750 | 23300 | 23350 | 23350 | 23300 | 113 |
| 388 | 20230619 | 120600 | 2236055400 | 23300 | 23300 | 23350 | 23300 | 82 |
| 389 | 20230619 | 120500 | 2234144750 | 23300 | 23350 | 23350 | 23300 | 43 |
| 390 | 20230619 | 120400 | 2233142200 | 23400 | 23300 | 23400 | 23300 | 370 |
| 391 | 20230619 | 120300 | 2224499650 | 23300 | 23350 | 23350 | 23300 | 74 |
| 392 | 20230619 | 120200 | 2222775150 | 23350 | 23350 | 23350 | 23300 | 205 |
| 393 | 20230619 | 120100 | 2217989950 | 23300 | 23300 | 23300 | 23300 | 56 |
| 394 | 20230619 | 120000 | 2216685150 | 23300 | 23300 | 23350 | 23300 | 64 |
| 395 | 20230619 | 115900 | 2215193800 | 23300 | 23300 | 23350 | 23300 | 138 |
| 396 | 20230619 | 115800 | 2211974650 | 23300 | 23300 | 23300 | 23300 | 56 |
| 397 | 20230619 | 115700 | 2210669850 | 23300 | 23350 | 23350 | 23300 | 114 |
| 398 | 20230619 | 115600 | 2208010200 | 23300 | 23300 | 23300 | 23300 | 64 |
| 399 | 20230619 | 115500 | 2206519000 | 23300 | 23300 | 23300 | 23300 | 54 |
| 400 | 20230619 | 115400 | 2205260800 | 23300 | 23300 | 23350 | 23300 | 181 |
| 401 | 20230619 | 115300 | 2201040050 | 23300 | 23300 | 23350 | 23300 | 154 |
| 402 | 20230619 | 115200 | 2197451650 | 23300 | 23300 | 23350 | 23300 | 115 |
| 403 | 20230619 | 115100 | 2194768650 | 23300 | 23350 | 23350 | 23300 | 41 |
| 404 | 20230619 | 115000 | 2193812250 | 23350 | 23350 | 23350 | 23350 | 47 |
| 405 | 20230619 | 114900 | 2192714800 | 23350 | 23350 | 23400 | 23350 | 350 |
| 406 | 20230619 | 114800 | 2184538850 | 23350 | 23350 | 23350 | 23300 | 251 |
| 407 | 20230619 | 114700 | 2178679850 | 23300 | 23300 | 23350 | 23300 | 108 |
| 408 | 20230619 | 114600 | 2176160000 | 23300 | 23300 | 23300 | 23300 | 56 |
| 409 | 20230619 | 114500 | 2174855200 | 23300 | 23300 | 23300 | 23300 | 56 |
| 410 | 20230619 | 114400 | 2173550400 | 23300 | 23300 | 23350 | 23300 | 126 |
| 411 | 20230619 | 114300 | 2170611150 | 23300 | 23300 | 23300 | 23300 | 44 |
| 412 | 20230619 | 114200 | 2169585950 | 23300 | 23300 | 23350 | 23300 | 546 |
| 413 | 20230619 | 114100 | 2156840700 | 23300 | 23300 | 23300 | 23300 | 27 |
| 414 | 20230619 | 114000 | 2156211600 | 23300 | 23300 | 23300 | 23300 | 56 |
| 415 | 20230619 | 113900 | 2154906800 | 23350 | 23300 | 23350 | 23300 | 167 |
| 416 | 20230619 | 113800 | 2151012250 | 23300 | 23300 | 23300 | 23300 | 0 |
| 417 | 20230619 | 113700 | 2151012250 | 23300 | 23300 | 23350 | 23300 | 125 |
| 418 | 20230619 | 113600 | 2148096300 | 23300 | 23300 | 23350 | 23300 | 86 |
| 419 | 20230619 | 113500 | 2146092400 | 23300 | 23350 | 23350 | 23300 | 19 |
| 420 | 20230619 | 113400 | 2145649600 | 23350 | 23300 | 23350 | 23300 | 124 |
| 421 | 20230619 | 113300 | 2142756950 | 23300 | 23300 | 23300 | 23300 | 109 |
| 422 | 20230619 | 113200 | 2140217250 | 23300 | 23300 | 23350 | 23300 | 149 |
| 423 | 20230619 | 113100 | 2136739600 | 23300 | 23300 | 23300 | 23300 | 87 |
| 424 | 20230619 | 113000 | 2134712500 | 23300 | 23350 | 23350 | 23300 | 165 |
| 425 | 20230619 | 112900 | 2130864550 | 23300 | 23300 | 23300 | 23300 | 15 |
| 426 | 20230619 | 112800 | 2130515050 | 23300 | 23300 | 23300 | 23300 | 246 |
| 427 | 20230619 | 112700 | 2124783250 | 23350 | 23300 | 23350 | 23300 | 271 |
| 428 | 20230619 | 112600 | 2118464950 | 23300 | 23300 | 23300 | 23300 | 52 |
| 429 | 20230619 | 112500 | 2117253350 | 23300 | 23350 | 23350 | 23300 | 96 |
| 430 | 20230619 | 112400 | 2115013100 | 23300 | 23350 | 23350 | 23300 | 178 |
| 431 | 20230619 | 112300 | 2110865450 | 23300 | 23300 | 23300 | 23300 | 69 |
| 432 | 20230619 | 112200 | 2109257750 | 23350 | 23300 | 23350 | 23300 | 79 |
| 433 | 20230619 | 112100 | 2107413600 | 23300 | 23300 | 23350 | 23300 | 549 |
| 434 | 20230619 | 112000 | 2094598850 | 23350 | 23300 | 23350 | 23300 | 223 |
| 435 | 20230619 | 111900 | 2089393650 | 23300 | 23300 | 23300 | 23300 | 41 |
| 436 | 20230619 | 111800 | 2088438350 | 23300 | 23300 | 23350 | 23300 | 97 |
| 437 | 20230619 | 111700 | 2086178000 | 23350 | 23300 | 23350 | 23300 | 111 |
| 438 | 20230619 | 111600 | 2083588000 | 23350 | 23300 | 23350 | 23300 | 50 |
| 439 | 20230619 | 111500 | 2082422500 | 23300 | 23350 | 23350 | 23300 | 171 |
| 440 | 20230619 | 111400 | 2078434200 | 23300 | 23300 | 23300 | 23300 | 46 |
| 441 | 20230619 | 111300 | 2077362400 | 23300 | 23300 | 23300 | 23300 | 43 |
| 442 | 20230619 | 111200 | 2076360500 | 23300 | 23350 | 23350 | 23300 | 183 |
| 443 | 20230619 | 111100 | 2072091750 | 23350 | 23300 | 23350 | 23300 | 86 |
| 444 | 20230619 | 111000 | 2070087900 | 23300 | 23350 | 23350 | 23300 | 78 |
| 445 | 20230619 | 110900 | 2068267050 | 23300 | 23300 | 23350 | 23300 | 116 |
| 446 | 20230619 | 110800 | 2065564200 | 23300 | 23300 | 23350 | 23300 | 196 |
| 447 | 20230619 | 110700 | 2060989550 | 23350 | 23300 | 23350 | 23300 | 139 |
| 448 | 20230619 | 110600 | 2057747400 | 23300 | 23300 | 23300 | 23300 | 46 |
| 449 | 20230619 | 110500 | 2056675600 | 23300 | 23350 | 23350 | 23300 | 120 |
| 450 | 20230619 | 110400 | 2053875200 | 23350 | 23350 | 23400 | 23350 | 736 |
| 451 | 20230619 | 110300 | 2036687150 | 23350 | 23400 | 23400 | 23350 | 52 |
| 452 | 20230619 | 110200 | 2035472850 | 23400 | 23350 | 23400 | 23350 | 746 |
| 453 | 20230619 | 110100 | 2018020300 | 23400 | 23350 | 23400 | 23350 | 62 |
| 454 | 20230619 | 110000 | 2016571600 | 23350 | 23400 | 23400 | 23350 | 129 |
| 455 | 20230619 | 105900 | 2013555800 | 23400 | 23350 | 23400 | 23350 | 73 |
| 456 | 20230619 | 105800 | 2011851100 | 23350 | 23350 | 23350 | 23350 | 132 |
| 457 | 20230619 | 105700 | 2008768900 | 23400 | 23350 | 23400 | 23350 | 116 |
| 458 | 20230619 | 105600 | 2006056850 | 23350 | 23350 | 23350 | 23350 | 37 |
| 459 | 20230619 | 105500 | 2005192900 | 23350 | 23350 | 23400 | 23350 | 157 |
| 460 | 20230619 | 105400 | 2001523500 | 23350 | 23350 | 23350 | 23350 | 28 |
| 461 | 20230619 | 105300 | 2000869700 | 23350 | 23350 | 23400 | 23350 | 635 |
| 462 | 20230619 | 105200 | 1986038500 | 23350 | 23400 | 23450 | 23350 | 89 |
| 463 | 20230619 | 105100 | 1983956750 | 23400 | 23400 | 23400 | 23400 | 64 |
| 464 | 20230619 | 105000 | 1982459150 | 23400 | 23400 | 23400 | 23400 | 326 |
| 465 | 20230619 | 104900 | 1974830750 | 23400 | 23450 | 23450 | 23400 | 62 |
| 466 | 20230619 | 104800 | 1973378550 | 23400 | 23400 | 23450 | 23400 | 511 |
| 467 | 20230619 | 104700 | 1961398550 | 23400 | 23300 | 23400 | 23300 | 1267 |
| 468 | 20230619 | 104600 | 1931761200 | 23350 | 23350 | 23400 | 23300 | 416 |
| 469 | 20230619 | 104500 | 1922045650 | 23350 | 23250 | 23400 | 23250 | 861 |
| 470 | 20230619 | 104400 | 1901964000 | 23250 | 23250 | 23250 | 23200 | 179 |
| 471 | 20230619 | 104300 | 1897804950 | 23200 | 23250 | 23250 | 23200 | 401 |
| 472 | 20230619 | 104200 | 1888484750 | 23250 | 23250 | 23250 | 23250 | 294 |
| 473 | 20230619 | 104100 | 1881649250 | 23300 | 23200 | 23300 | 23200 | 437 |
| 474 | 20230619 | 104000 | 1871490200 | 23200 | 23200 | 23200 | 23200 | 68 |
| 475 | 20230619 | 103900 | 1869912600 | 23200 | 23250 | 23250 | 23200 | 61 |
| 476 | 20230619 | 103800 | 1868497200 | 23200 | 23100 | 23200 | 23100 | 505 |
| 477 | 20230619 | 103700 | 1856782200 | 23150 | 23100 | 23200 | 23100 | 965 |
| 478 | 20230619 | 103600 | 1834478300 | 23050 | 23250 | 23250 | 23000 | 5055 |
| 479 | 20230619 | 103500 | 1717640300 | 23250 | 23250 | 23300 | 23250 | 46 |
| 480 | 20230619 | 103400 | 1716570450 | 23250 | 23200 | 23250 | 23200 | 124 |
| 481 | 20230619 | 103300 | 1713689300 | 23250 | 23250 | 23250 | 23250 | 547 |
| 482 | 20230619 | 103200 | 1700971550 | 23250 | 23300 | 23350 | 23250 | 311 |
| 483 | 20230619 | 103100 | 1693721700 | 23300 | 23300 | 23300 | 23300 | 754 |
| 484 | 20230619 | 103000 | 1676153500 | 23300 | 23300 | 23350 | 23300 | 290 |
| 485 | 20230619 | 102900 | 1669395950 | 23300 | 23300 | 23350 | 23300 | 667 |
| 486 | 20230619 | 102800 | 1653852300 | 23350 | 23300 | 23350 | 23300 | 87 |
| 487 | 20230619 | 102700 | 1651823000 | 23300 | 23250 | 23300 | 23250 | 266 |
| 488 | 20230619 | 102600 | 1645625450 | 23250 | 23200 | 23250 | 23200 | 128 |
| 489 | 20230619 | 102500 | 1642651050 | 23250 | 23300 | 23300 | 23250 | 611 |
| 490 | 20230619 | 102400 | 1628444800 | 23250 | 23250 | 23250 | 23250 | 15 |
| 491 | 20230619 | 102300 | 1628096050 | 23300 | 23200 | 23300 | 23200 | 595 |
| 492 | 20230619 | 102200 | 1614260500 | 23200 | 23300 | 23300 | 23200 | 1620 |
| 493 | 20230619 | 102100 | 1576518050 | 23350 | 23300 | 23350 | 23300 | 10 |
| 494 | 20230619 | 102000 | 1576284900 | 23300 | 23350 | 23350 | 23300 | 3289 |
| 495 | 20230619 | 101900 | 1499553200 | 23350 | 23300 | 23400 | 23300 | 569 |
| 496 | 20230619 | 101800 | 1486269700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 497 | 20230619 | 101700 | 1486269700 | 23300 | 23300 | 23300 | 23300 | 95 |
| 498 | 20230619 | 101600 | 1484056200 | 23300 | 23300 | 23300 | 23300 | 55 |
| 499 | 20230619 | 101500 | 1482774700 | 23250 | 23300 | 23400 | 23250 | 345 |
| 500 | 20230619 | 101400 | 1474731800 | 23300 | 23250 | 23300 | 23250 | 72 |
| 501 | 20230619 | 101300 | 1473057700 | 23250 | 23250 | 23250 | 23250 | 97 |
| 502 | 20230619 | 101200 | 1470802450 | 23350 | 23150 | 23400 | 23150 | 2257 |
| 503 | 20230619 | 101100 | 1418116600 | 23150 | 23200 | 23250 | 23150 | 1244 |
| 504 | 20230619 | 101000 | 1389207350 | 23150 | 23250 | 23250 | 23150 | 44 |
| 505 | 20230619 | 100900 | 1388188550 | 23200 | 23050 | 23200 | 23050 | 448 |
| 506 | 20230619 | 100800 | 1377807550 | 23050 | 23100 | 23100 | 23050 | 176 |
| 507 | 20230619 | 100700 | 1373742400 | 23100 | 23150 | 23150 | 23050 | 233 |
| 508 | 20230619 | 100600 | 1368366700 | 23100 | 23050 | 23100 | 23050 | 181 |
| 509 | 20230619 | 100500 | 1364187550 | 23050 | 23050 | 23050 | 23050 | 98 |
| 510 | 20230619 | 100400 | 1361928650 | 23050 | 23050 | 23050 | 23050 | 123 |
| 511 | 20230619 | 100300 | 1359093500 | 23000 | 23000 | 23050 | 23000 | 903 |
| 512 | 20230619 | 100200 | 1338305600 | 22900 | 22950 | 23000 | 22900 | 650 |
| 513 | 20230619 | 100100 | 1323388600 | 22950 | 23000 | 23000 | 22950 | 91 |
| 514 | 20230619 | 100000 | 1321297550 | 23000 | 22950 | 23000 | 22950 | 83 |
| 515 | 20230619 | 095900 | 1319389250 | 22950 | 23000 | 23000 | 22950 | 621 |
| 516 | 20230619 | 095800 | 1305136250 | 23000 | 23000 | 23000 | 23000 | 629 |
| 517 | 20230619 | 095700 | 1290669250 | 23000 | 22950 | 23050 | 22950 | 820 |
| 518 | 20230619 | 095600 | 1271812950 | 22950 | 22950 | 22950 | 22950 | 28 |
| 519 | 20230619 | 095500 | 1271170350 | 22900 | 22950 | 23000 | 22900 | 51 |
| 520 | 20230619 | 095400 | 1270001100 | 22900 | 22900 | 23000 | 22900 | 76 |
| 521 | 20230619 | 095300 | 1268259650 | 23000 | 22950 | 23000 | 22900 | 36 |
| 522 | 20230619 | 095200 | 1267434050 | 23000 | 22900 | 23000 | 22900 | 306 |
| 523 | 20230619 | 095100 | 1260421450 | 22850 | 22850 | 22850 | 22800 | 96 |
| 524 | 20230619 | 095000 | 1258231900 | 22900 | 22750 | 22900 | 22750 | 36 |
| 525 | 20230619 | 094900 | 1257410150 | 22950 | 22850 | 22950 | 22750 | 2366 |
| 526 | 20230619 | 094800 | 1203488650 | 22850 | 22850 | 22850 | 22750 | 6466 |
| 527 | 20230619 | 094700 | 1056015100 | 22900 | 23000 | 23000 | 22850 | 1704 |
| 528 | 20230619 | 094600 | 1017000450 | 23000 | 22950 | 23000 | 22900 | 1751 |
| 529 | 20230619 | 094500 | 976818550 | 23000 | 23050 | 23050 | 22950 | 1046 |
| 530 | 20230619 | 094400 | 952761700 | 23000 | 23100 | 23100 | 23000 | 250 |
| 531 | 20230619 | 094300 | 947010000 | 23000 | 23050 | 23100 | 23000 | 676 |
| 532 | 20230619 | 094200 | 931455550 | 23050 | 23100 | 23100 | 23000 | 68 |
| 533 | 20230619 | 094100 | 929887900 | 23100 | 23000 | 23100 | 23000 | 243 |
| 534 | 20230619 | 094000 | 924287600 | 23050 | 23050 | 23050 | 23000 | 56 |
| 535 | 20230619 | 093900 | 922998750 | 23000 | 23050 | 23050 | 23000 | 52 |
| 536 | 20230619 | 093800 | 921802200 | 23100 | 22950 | 23100 | 22950 | 75 |
| 537 | 20230619 | 093700 | 920074350 | 23100 | 23000 | 23100 | 23000 | 1432 |
| 538 | 20230619 | 093600 | 887122050 | 23100 | 23100 | 23150 | 23000 | 1241 |
| 539 | 20230619 | 093500 | 858555750 | 23100 | 23050 | 23150 | 23000 | 2079 |
| 540 | 20230619 | 093400 | 810638400 | 23000 | 22950 | 23000 | 22900 | 964 |
| 541 | 20230619 | 093300 | 788492000 | 22900 | 22950 | 22950 | 22900 | 915 |
| 542 | 20230619 | 093200 | 767538400 | 22900 | 22900 | 22950 | 22900 | 113 |
| 543 | 20230619 | 093100 | 764947900 | 23000 | 22900 | 23000 | 22900 | 528 |
| 544 | 20230619 | 093000 | 752830200 | 22950 | 23050 | 23050 | 22900 | 2709 |
| 545 | 20230619 | 092900 | 690641700 | 23000 | 23000 | 23000 | 22950 | 1265 |
| 546 | 20230619 | 092800 | 661551050 | 23000 | 23000 | 23000 | 22950 | 502 |
| 547 | 20230619 | 092700 | 650007050 | 22950 | 23000 | 23000 | 22950 | 678 |
| 548 | 20230619 | 092600 | 634446800 | 23050 | 22950 | 23050 | 22950 | 1133 |
| 549 | 20230619 | 092500 | 608442450 | 23050 | 23000 | 23050 | 23000 | 931 |
| 550 | 20230619 | 092400 | 587020000 | 23000 | 22900 | 23000 | 22900 | 731 |
| 551 | 20230619 | 092300 | 570261050 | 22900 | 22900 | 23000 | 22900 | 515 |
| 552 | 20230619 | 092200 | 558466600 | 22900 | 22950 | 22950 | 22850 | 738 |
| 553 | 20230619 | 092100 | 541551800 | 22950 | 22850 | 22950 | 22850 | 2982 |
| 554 | 20230619 | 092000 | 473388400 | 22850 | 22950 | 22950 | 22850 | 1917 |
| 555 | 20230619 | 091900 | 429499450 | 22950 | 22950 | 23100 | 22950 | 1177 |
| 556 | 20230619 | 091800 | 402484750 | 23000 | 23150 | 23150 | 22950 | 2581 |
| 557 | 20230619 | 091700 | 343117350 | 23150 | 23100 | 23150 | 23050 | 181 |
| 558 | 20230619 | 091600 | 338938700 | 23100 | 23050 | 23100 | 23050 | 20 |
| 559 | 20230619 | 091500 | 338477000 | 23050 | 23150 | 23200 | 23050 | 2099 |
| 560 | 20230619 | 091400 | 289994800 | 23200 | 23200 | 23200 | 23200 | 53 |
| 561 | 20230619 | 091300 | 288765200 | 23150 | 23200 | 23200 | 23150 | 82 |
| 562 | 20230619 | 091200 | 286863600 | 23150 | 23150 | 23150 | 23100 | 90 |
| 563 | 20230619 | 091100 | 284782600 | 23150 | 23050 | 23150 | 22950 | 1889 |
| 564 | 20230619 | 091000 | 241236650 | 22950 | 23200 | 23250 | 22850 | 3715 |
| 565 | 20230619 | 090900 | 155570000 | 23250 | 23250 | 23300 | 23250 | 484 |
| 566 | 20230619 | 090800 | 144296450 | 23250 | 23400 | 23400 | 23200 | 897 |
| 567 | 20230619 | 090700 | 123429600 | 23400 | 23550 | 23550 | 23400 | 571 |
| 568 | 20230619 | 090600 | 110030500 | 23550 | 23650 | 23650 | 23550 | 1301 |
| 569 | 20230619 | 090500 | 79322500 | 23700 | 23700 | 23700 | 23700 | 5 |
| 570 | 20230619 | 090400 | 79204000 | 23600 | 23650 | 23650 | 23600 | 113 |
| 571 | 20230619 | 090300 | 76532100 | 23700 | 23700 | 23700 | 23700 | 280 |
| 572 | 20230619 | 090200 | 69896100 | 23700 | 23700 | 23700 | 23550 | 774 |
| 573 | 20230619 | 090100 | 51613900 | 23700 | 23900 | 23900 | 23700 | 535 |
| 574 | 20230619 | 090000 | 38874850 | 24100 | 24050 | 24100 | 23950 | 1617 |