31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 183700 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 2572 |
| 3 | 20230619 | 183600 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 4 | 20230619 | 183500 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 5 | 20230619 | 183400 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 6 | 20230619 | 183300 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 7 | 20230619 | 183200 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 8 | 20230619 | 183100 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 9 | 20230619 | 183000 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 10 | 20230619 | 182900 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 11 | 20230619 | 182800 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 12 | 20230619 | 182700 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 13 | 20230619 | 182600 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 14 | 20230619 | 182500 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 15 | 20230619 | 182400 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 16 | 20230619 | 182300 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 17 | 20230619 | 182200 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 18 | 20230619 | 182100 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 19 | 20230619 | 182000 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 20 | 20230619 | 181900 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 21 | 20230619 | 181800 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 22 | 20230619 | 181700 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 23 | 20230619 | 181600 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 24 | 20230619 | 181500 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 25 | 20230619 | 181400 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 26 | 20230619 | 181300 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 27 | 20230619 | 181200 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 28 | 20230619 | 181100 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 29 | 20230619 | 181000 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 30 | 20230619 | 180900 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 31 | 20230619 | 180800 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 32 | 20230619 | 180700 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 2572 |
| 33 | 20230619 | 180600 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 34 | 20230619 | 180500 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 35 | 20230619 | 180400 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 36 | 20230619 | 180300 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 37 | 20230619 | 180200 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 38 | 20230619 | 180100 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 39 | 20230619 | 180000 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 40 | 20230619 | 175900 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 41 | 20230619 | 175800 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 42 | 20230619 | 175700 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 43 | 20230619 | 175600 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 44 | 20230619 | 175500 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 45 | 20230619 | 175400 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 46 | 20230619 | 175300 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 47 | 20230619 | 175200 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 48 | 20230619 | 175100 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 49 | 20230619 | 175000 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 50 | 20230619 | 174900 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 51 | 20230619 | 174800 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 52 | 20230619 | 174700 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 53 | 20230619 | 174600 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 54 | 20230619 | 174500 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 55 | 20230619 | 174400 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 56 | 20230619 | 174300 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 57 | 20230619 | 174200 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 58 | 20230619 | 174100 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 59 | 20230619 | 174000 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 60 | 20230619 | 173900 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 61 | 20230619 | 173800 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 62 | 20230619 | 173700 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 2572 |
| 63 | 20230619 | 173600 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 64 | 20230619 | 173500 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 65 | 20230619 | 173400 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 66 | 20230619 | 173300 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 67 | 20230619 | 173200 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 68 | 20230619 | 173100 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 69 | 20230619 | 173000 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 70 | 20230619 | 172900 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 71 | 20230619 | 172800 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 72 | 20230619 | 172700 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 73 | 20230619 | 172600 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 74 | 20230619 | 172500 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 75 | 20230619 | 172400 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 76 | 20230619 | 172300 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 77 | 20230619 | 172200 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 78 | 20230619 | 172100 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 79 | 20230619 | 172000 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 80 | 20230619 | 171900 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 81 | 20230619 | 171800 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 82 | 20230619 | 171700 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 83 | 20230619 | 171600 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 84 | 20230619 | 171500 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 85 | 20230619 | 171400 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 86 | 20230619 | 171300 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 87 | 20230619 | 171200 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 88 | 20230619 | 171100 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 89 | 20230619 | 171000 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 90 | 20230619 | 170900 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 91 | 20230619 | 170800 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 92 | 20230619 | 170700 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 2572 |
| 93 | 20230619 | 170600 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 94 | 20230619 | 170500 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 95 | 20230619 | 170400 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 96 | 20230619 | 170300 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 97 | 20230619 | 170200 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 98 | 20230619 | 170100 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 99 | 20230619 | 170000 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 100 | 20230619 | 165900 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 101 | 20230619 | 165800 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 102 | 20230619 | 165700 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 103 | 20230619 | 165600 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 104 | 20230619 | 165500 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 105 | 20230619 | 165400 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 106 | 20230619 | 165300 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 107 | 20230619 | 165200 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 108 | 20230619 | 165100 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 109 | 20230619 | 165000 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 110 | 20230619 | 164900 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 111 | 20230619 | 164800 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 112 | 20230619 | 164700 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 113 | 20230619 | 164600 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 114 | 20230619 | 164500 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 115 | 20230619 | 164400 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 116 | 20230619 | 164300 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 117 | 20230619 | 164200 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 118 | 20230619 | 164100 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 119 | 20230619 | 164000 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 120 | 20230619 | 163900 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 121 | 20230619 | 163800 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 122 | 20230619 | 163700 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 2572 |
| 123 | 20230619 | 163600 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 124 | 20230619 | 163500 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 125 | 20230619 | 163400 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 126 | 20230619 | 163300 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 127 | 20230619 | 163200 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 128 | 20230619 | 163100 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 129 | 20230619 | 163000 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 130 | 20230619 | 162900 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 131 | 20230619 | 162800 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 132 | 20230619 | 162700 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 133 | 20230619 | 162600 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 134 | 20230619 | 162500 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 135 | 20230619 | 162400 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 136 | 20230619 | 162300 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 137 | 20230619 | 162200 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 138 | 20230619 | 162100 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 139 | 20230619 | 162000 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 140 | 20230619 | 161900 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 141 | 20230619 | 161800 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 142 | 20230619 | 161700 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 143 | 20230619 | 161600 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 144 | 20230619 | 161500 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 145 | 20230619 | 161400 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 146 | 20230619 | 161300 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 147 | 20230619 | 161200 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 148 | 20230619 | 161100 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 149 | 20230619 | 161000 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 150 | 20230619 | 160900 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 151 | 20230619 | 160800 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 152 | 20230619 | 160700 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 2572 |
| 153 | 20230619 | 160600 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 154 | 20230619 | 160500 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 155 | 20230619 | 160400 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 156 | 20230619 | 160300 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 157 | 20230619 | 160200 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 158 | 20230619 | 160100 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 159 | 20230619 | 160000 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 160 | 20230619 | 155900 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 161 | 20230619 | 155800 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 162 | 20230619 | 155700 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 163 | 20230619 | 155600 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 164 | 20230619 | 155500 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 165 | 20230619 | 155400 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 166 | 20230619 | 155300 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 167 | 20230619 | 155200 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 168 | 20230619 | 155100 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 169 | 20230619 | 155000 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 170 | 20230619 | 154900 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 171 | 20230619 | 154800 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 172 | 20230619 | 154700 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 173 | 20230619 | 154600 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 174 | 20230619 | 154500 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 175 | 20230619 | 154400 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 176 | 20230619 | 154300 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 177 | 20230619 | 154200 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 178 | 20230619 | 154100 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 179 | 20230619 | 154000 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 180 | 20230619 | 153900 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 181 | 20230619 | 153800 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 182 | 20230619 | 153700 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 2572 |
| 183 | 20230619 | 153600 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 184 | 20230619 | 153500 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 185 | 20230619 | 153400 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 186 | 20230619 | 153300 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 187 | 20230619 | 153200 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 188 | 20230619 | 153100 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 189 | 20230619 | 153000 | 6830192150 | 29600 | 29600 | 29600 | 29600 | 2572 |
| 190 | 20230619 | 152900 | 6754060950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 191 | 20230619 | 152800 | 6754060950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 192 | 20230619 | 152700 | 6754060950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 193 | 20230619 | 152600 | 6754060950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 194 | 20230619 | 152500 | 6754060950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 195 | 20230619 | 152400 | 6754060950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 196 | 20230619 | 152300 | 6754060950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 197 | 20230619 | 152200 | 6754060950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 198 | 20230619 | 152100 | 6754060950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 199 | 20230619 | 152000 | 6754060950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 200 | 20230619 | 151900 | 6754060950 | 29600 | 29600 | 29650 | 29550 | 207 |
| 201 | 20230619 | 151800 | 6747933450 | 29650 | 29650 | 29650 | 29600 | 409 |
| 202 | 20230619 | 151700 | 6735807750 | 29650 | 29600 | 29650 | 29600 | 87 |
| 203 | 20230619 | 151600 | 6733229300 | 29550 | 29600 | 29600 | 29550 | 182 |
| 204 | 20230619 | 151500 | 6727842850 | 29500 | 29600 | 29650 | 29500 | 137 |
| 205 | 20230619 | 151400 | 6723788300 | 29500 | 29600 | 29600 | 29500 | 73 |
| 206 | 20230619 | 151300 | 6721634100 | 29500 | 29600 | 29650 | 29500 | 2016 |
| 207 | 20230619 | 151200 | 6662007450 | 29600 | 29450 | 29600 | 29450 | 227 |
| 208 | 20230619 | 151100 | 6655308250 | 29450 | 29700 | 29700 | 29400 | 802 |
| 209 | 20230619 | 151000 | 6631667400 | 29650 | 29500 | 29650 | 29350 | 548 |
| 210 | 20230619 | 150900 | 6615468400 | 29500 | 29600 | 29650 | 29150 | 3229 |
| 211 | 20230619 | 150800 | 6520660200 | 29600 | 29550 | 29650 | 29550 | 494 |
| 212 | 20230619 | 150700 | 6506060350 | 29600 | 29600 | 29650 | 29600 | 489 |
| 213 | 20230619 | 150600 | 6491584500 | 29650 | 29650 | 29700 | 29600 | 557 |
| 214 | 20230619 | 150500 | 6475072000 | 29700 | 29750 | 29800 | 29700 | 508 |
| 215 | 20230619 | 150400 | 6459975250 | 29800 | 29800 | 29800 | 29700 | 516 |
| 216 | 20230619 | 150300 | 6444611550 | 29850 | 29850 | 29850 | 29800 | 298 |
| 217 | 20230619 | 150200 | 6435729200 | 29850 | 29850 | 29850 | 29850 | 155 |
| 218 | 20230619 | 150100 | 6431102450 | 29850 | 29800 | 29850 | 29750 | 764 |
| 219 | 20230619 | 150000 | 6408363300 | 29800 | 29900 | 29900 | 29750 | 1005 |
| 220 | 20230619 | 145900 | 6378388350 | 29900 | 29900 | 29900 | 29850 | 504 |
| 221 | 20230619 | 145800 | 6363322450 | 29900 | 29900 | 29900 | 29800 | 676 |
| 222 | 20230619 | 145700 | 6343134150 | 29900 | 29900 | 29900 | 29900 | 397 |
| 223 | 20230619 | 145600 | 6331263850 | 29900 | 29800 | 29900 | 29800 | 500 |
| 224 | 20230619 | 145500 | 6316321150 | 29800 | 29800 | 29900 | 29800 | 192 |
| 225 | 20230619 | 145400 | 6310586400 | 29900 | 29900 | 29900 | 29850 | 586 |
| 226 | 20230619 | 145300 | 6293080600 | 29900 | 29900 | 29900 | 29900 | 378 |
| 227 | 20230619 | 145200 | 6281778400 | 29900 | 29850 | 29900 | 29850 | 417 |
| 228 | 20230619 | 145100 | 6269322950 | 29850 | 29850 | 29850 | 29800 | 275 |
| 229 | 20230619 | 145000 | 6261114500 | 29850 | 29800 | 29850 | 29800 | 938 |
| 230 | 20230619 | 144900 | 6233150750 | 29800 | 29850 | 29900 | 29800 | 590 |
| 231 | 20230619 | 144800 | 6215530750 | 29850 | 29850 | 29900 | 29850 | 316 |
| 232 | 20230619 | 144700 | 6206096050 | 29800 | 29800 | 29900 | 29800 | 550 |
| 233 | 20230619 | 144600 | 6189689000 | 29850 | 29900 | 29900 | 29850 | 385 |
| 234 | 20230619 | 144500 | 6178186650 | 29900 | 29900 | 29900 | 29850 | 234 |
| 235 | 20230619 | 144400 | 6171190550 | 29900 | 29900 | 29900 | 29850 | 396 |
| 236 | 20230619 | 144300 | 6159351200 | 29900 | 29850 | 29900 | 29850 | 2154 |
| 237 | 20230619 | 144200 | 6094951650 | 29850 | 29850 | 29900 | 29850 | 1101 |
| 238 | 20230619 | 144100 | 6062041950 | 29900 | 29900 | 29900 | 29850 | 348 |
| 239 | 20230619 | 144000 | 6051649300 | 29900 | 29900 | 29900 | 29850 | 335 |
| 240 | 20230619 | 143900 | 6041635600 | 29900 | 29850 | 29900 | 29850 | 970 |
| 241 | 20230619 | 143800 | 6012635950 | 29850 | 29800 | 29900 | 29750 | 1670 |
| 242 | 20230619 | 143700 | 5962783400 | 29850 | 29800 | 29850 | 29750 | 741 |
| 243 | 20230619 | 143600 | 5940694200 | 29800 | 29800 | 29800 | 29700 | 540 |
| 244 | 20230619 | 143500 | 5924603750 | 29800 | 29750 | 29800 | 29700 | 573 |
| 245 | 20230619 | 143400 | 5907533350 | 29750 | 29700 | 29750 | 29700 | 483 |
| 246 | 20230619 | 143300 | 5893166650 | 29750 | 29750 | 29800 | 29700 | 306 |
| 247 | 20230619 | 143200 | 5884064850 | 29800 | 29750 | 29800 | 29700 | 512 |
| 248 | 20230619 | 143100 | 5868824000 | 29800 | 29750 | 29800 | 29750 | 371 |
| 249 | 20230619 | 143000 | 5857772950 | 29800 | 29800 | 29800 | 29700 | 435 |
| 250 | 20230619 | 142900 | 5844815500 | 29800 | 29750 | 29800 | 29750 | 361 |
| 251 | 20230619 | 142800 | 5834061900 | 29800 | 29800 | 29850 | 29700 | 746 |
| 252 | 20230619 | 142700 | 5811837100 | 29800 | 29850 | 29850 | 29800 | 254 |
| 253 | 20230619 | 142600 | 5804255400 | 29850 | 29850 | 29850 | 29850 | 513 |
| 254 | 20230619 | 142500 | 5788942350 | 29850 | 29800 | 29850 | 29800 | 402 |
| 255 | 20230619 | 142400 | 5776947300 | 29800 | 29800 | 29850 | 29800 | 792 |
| 256 | 20230619 | 142300 | 5753324500 | 29800 | 29800 | 29850 | 29800 | 1695 |
| 257 | 20230619 | 142200 | 5702798450 | 29800 | 29800 | 29800 | 29750 | 497 |
| 258 | 20230619 | 142100 | 5688000700 | 29800 | 29800 | 29800 | 29750 | 443 |
| 259 | 20230619 | 142000 | 5674806150 | 29800 | 29800 | 29800 | 29750 | 495 |
| 260 | 20230619 | 141900 | 5660055400 | 29800 | 29800 | 29800 | 29700 | 458 |
| 261 | 20230619 | 141800 | 5646413100 | 29800 | 29800 | 29800 | 29800 | 227 |
| 262 | 20230619 | 141700 | 5639648500 | 29800 | 29800 | 29800 | 29750 | 479 |
| 263 | 20230619 | 141600 | 5625376150 | 29800 | 29750 | 29800 | 29750 | 585 |
| 264 | 20230619 | 141500 | 5607955300 | 29750 | 29750 | 29800 | 29700 | 1096 |
| 265 | 20230619 | 141400 | 5575349400 | 29750 | 29750 | 29750 | 29650 | 1275 |
| 266 | 20230619 | 141300 | 5537425550 | 29750 | 29750 | 29750 | 29650 | 497 |
| 267 | 20230619 | 141200 | 5522650250 | 29750 | 29750 | 29750 | 29700 | 547 |
| 268 | 20230619 | 141100 | 5506378100 | 29750 | 29750 | 29800 | 29750 | 1736 |
| 269 | 20230619 | 141000 | 5454722700 | 29800 | 29800 | 29800 | 29750 | 1147 |
| 270 | 20230619 | 140900 | 5420567350 | 29800 | 29750 | 29800 | 29700 | 1769 |
| 271 | 20230619 | 140800 | 5367934200 | 29750 | 29750 | 29750 | 29750 | 637 |
| 272 | 20230619 | 140700 | 5348983450 | 29750 | 29750 | 29750 | 29650 | 450 |
| 273 | 20230619 | 140600 | 5335603300 | 29750 | 29650 | 29750 | 29650 | 926 |
| 274 | 20230619 | 140500 | 5308092900 | 29650 | 29650 | 29700 | 29650 | 394 |
| 275 | 20230619 | 140400 | 5296395400 | 29700 | 29700 | 29700 | 29650 | 477 |
| 276 | 20230619 | 140300 | 5282231250 | 29700 | 29650 | 29700 | 29650 | 530 |
| 277 | 20230619 | 140200 | 5266499900 | 29700 | 29700 | 29750 | 29650 | 590 |
| 278 | 20230619 | 140100 | 5248982200 | 29750 | 29750 | 29750 | 29700 | 925 |
| 279 | 20230619 | 140000 | 5221487850 | 29750 | 29700 | 29750 | 29700 | 432 |
| 280 | 20230619 | 135900 | 5208641650 | 29750 | 29750 | 29750 | 29650 | 436 |
| 281 | 20230619 | 135800 | 5195673350 | 29750 | 29700 | 29750 | 29600 | 2645 |
| 282 | 20230619 | 135700 | 5117119800 | 29700 | 29700 | 29700 | 29600 | 424 |
| 283 | 20230619 | 135600 | 5104528150 | 29700 | 29700 | 29700 | 29650 | 434 |
| 284 | 20230619 | 135500 | 5091638400 | 29700 | 29700 | 29700 | 29650 | 384 |
| 285 | 20230619 | 135400 | 5080233900 | 29700 | 29650 | 29700 | 29500 | 1565 |
| 286 | 20230619 | 135300 | 5033831850 | 29650 | 29650 | 29650 | 29600 | 1329 |
| 287 | 20230619 | 135200 | 4994477250 | 29650 | 29600 | 29650 | 29600 | 674 |
| 288 | 20230619 | 135100 | 4974519400 | 29600 | 29600 | 29650 | 29500 | 628 |
| 289 | 20230619 | 135000 | 4955934700 | 29600 | 29650 | 29650 | 29600 | 478 |
| 290 | 20230619 | 134900 | 4941781100 | 29650 | 29650 | 29650 | 29600 | 377 |
| 291 | 20230619 | 134800 | 4930603100 | 29650 | 29650 | 29650 | 29650 | 505 |
| 292 | 20230619 | 134700 | 4915629850 | 29650 | 29650 | 29700 | 29600 | 702 |
| 293 | 20230619 | 134600 | 4894815300 | 29650 | 29650 | 29650 | 29600 | 460 |
| 294 | 20230619 | 134500 | 4881177050 | 29650 | 29650 | 29650 | 29600 | 642 |
| 295 | 20230619 | 134400 | 4862146200 | 29650 | 29600 | 29650 | 29600 | 585 |
| 296 | 20230619 | 134300 | 4844820950 | 29600 | 29600 | 29600 | 29550 | 432 |
| 297 | 20230619 | 134200 | 4832036350 | 29550 | 29600 | 29600 | 29500 | 270 |
| 298 | 20230619 | 134100 | 4824050650 | 29600 | 29600 | 29650 | 29500 | 616 |
| 299 | 20230619 | 134000 | 4805812500 | 29600 | 29600 | 29600 | 29450 | 520 |
| 300 | 20230619 | 133900 | 4790435900 | 29600 | 29600 | 29600 | 29500 | 636 |
| 301 | 20230619 | 133800 | 4771614300 | 29600 | 29600 | 29600 | 29600 | 458 |
| 302 | 20230619 | 133700 | 4758057500 | 29600 | 29600 | 29600 | 29450 | 693 |
| 303 | 20230619 | 133600 | 4737547300 | 29600 | 29550 | 29600 | 29550 | 452 |
| 304 | 20230619 | 133500 | 4724181800 | 29550 | 29500 | 29600 | 29450 | 522 |
| 305 | 20230619 | 133400 | 4708774500 | 29600 | 29500 | 29600 | 29450 | 336 |
| 306 | 20230619 | 133300 | 4698856700 | 29500 | 29600 | 29600 | 29500 | 824 |
| 307 | 20230619 | 133200 | 4674536100 | 29600 | 29650 | 29650 | 29550 | 758 |
| 308 | 20230619 | 133100 | 4652096250 | 29650 | 29650 | 29650 | 29600 | 227 |
| 309 | 20230619 | 133000 | 4645367150 | 29650 | 29650 | 29650 | 29600 | 817 |
| 310 | 20230619 | 132900 | 4621143750 | 29650 | 29600 | 29650 | 29550 | 856 |
| 311 | 20230619 | 132800 | 4595805800 | 29600 | 29550 | 29600 | 29550 | 498 |
| 312 | 20230619 | 132700 | 4581076400 | 29550 | 29550 | 29550 | 29550 | 474 |
| 313 | 20230619 | 132600 | 4567069700 | 29550 | 29550 | 29550 | 29450 | 430 |
| 314 | 20230619 | 132500 | 4554366800 | 29550 | 29500 | 29550 | 29450 | 592 |
| 315 | 20230619 | 132400 | 4536892050 | 29500 | 29500 | 29500 | 29450 | 254 |
| 316 | 20230619 | 132300 | 4529400050 | 29500 | 29450 | 29500 | 29450 | 342 |
| 317 | 20230619 | 132200 | 4519326700 | 29450 | 29450 | 29450 | 29400 | 343 |
| 318 | 20230619 | 132100 | 4509225850 | 29450 | 29400 | 29450 | 29400 | 59 |
| 319 | 20230619 | 132000 | 4507488550 | 29400 | 29500 | 29500 | 29400 | 366 |
| 320 | 20230619 | 131900 | 4496703050 | 29500 | 29450 | 29500 | 29450 | 180 |
| 321 | 20230619 | 131800 | 4491402000 | 29500 | 29450 | 29500 | 29450 | 285 |
| 322 | 20230619 | 131700 | 4482995350 | 29450 | 29500 | 29500 | 29450 | 181 |
| 323 | 20230619 | 131600 | 4477657800 | 29500 | 29450 | 29500 | 29450 | 378 |
| 324 | 20230619 | 131500 | 4466515950 | 29450 | 29450 | 29450 | 29350 | 62 |
| 325 | 20230619 | 131400 | 4464690250 | 29350 | 29350 | 29450 | 29350 | 180 |
| 326 | 20230619 | 131300 | 4459398950 | 29350 | 29450 | 29450 | 29350 | 790 |
| 327 | 20230619 | 131200 | 4436174200 | 29450 | 29500 | 29500 | 29400 | 352 |
| 328 | 20230619 | 131100 | 4425813250 | 29500 | 29450 | 29500 | 29450 | 65 |
| 329 | 20230619 | 131000 | 4423895850 | 29500 | 29500 | 29550 | 29500 | 1018 |
| 330 | 20230619 | 130900 | 4393862350 | 29550 | 29550 | 29550 | 29500 | 204 |
| 331 | 20230619 | 130800 | 4387834650 | 29550 | 29500 | 29550 | 29450 | 692 |
| 332 | 20230619 | 130700 | 4367420650 | 29500 | 29500 | 29500 | 29500 | 181 |
| 333 | 20230619 | 130600 | 4362081150 | 29500 | 29400 | 29500 | 29400 | 60 |
| 334 | 20230619 | 130500 | 4360311550 | 29450 | 29400 | 29450 | 29400 | 110 |
| 335 | 20230619 | 130400 | 4357072200 | 29500 | 29500 | 29500 | 29450 | 180 |
| 336 | 20230619 | 130300 | 4351763250 | 29500 | 29500 | 29500 | 29500 | 35 |
| 337 | 20230619 | 130200 | 4350730750 | 29500 | 29450 | 29500 | 29450 | 70 |
| 338 | 20230619 | 130100 | 4348665800 | 29500 | 29450 | 29500 | 29400 | 181 |
| 339 | 20230619 | 130000 | 4343329400 | 29450 | 29450 | 29450 | 29400 | 94 |
| 340 | 20230619 | 125900 | 4340561250 | 29450 | 29300 | 29450 | 29300 | 124 |
| 341 | 20230619 | 125800 | 4336920600 | 29300 | 29450 | 29500 | 29300 | 227 |
| 342 | 20230619 | 125700 | 4330249250 | 29400 | 29450 | 29500 | 29400 | 364 |
| 343 | 20230619 | 125600 | 4319524850 | 29450 | 29450 | 29450 | 29400 | 477 |
| 344 | 20230619 | 125500 | 4305477250 | 29300 | 29450 | 29450 | 29300 | 88 |
| 345 | 20230619 | 125400 | 4302893150 | 29450 | 29400 | 29450 | 29300 | 336 |
| 346 | 20230619 | 125300 | 4293019400 | 29400 | 29400 | 29400 | 29400 | 27 |
| 347 | 20230619 | 125200 | 4292225600 | 29400 | 29400 | 29400 | 29300 | 110 |
| 348 | 20230619 | 125100 | 4288996600 | 29400 | 29400 | 29400 | 29300 | 209 |
| 349 | 20230619 | 125000 | 4282852600 | 29400 | 29350 | 29400 | 29300 | 244 |
| 350 | 20230619 | 124900 | 4275691400 | 29350 | 29300 | 29350 | 29250 | 104 |
| 351 | 20230619 | 124800 | 4272640000 | 29350 | 29350 | 29350 | 29350 | 114 |
| 352 | 20230619 | 124700 | 4269294100 | 29350 | 29300 | 29350 | 29300 | 120 |
| 353 | 20230619 | 124600 | 4265776900 | 29300 | 29300 | 29300 | 29300 | 74 |
| 354 | 20230619 | 124500 | 4263608700 | 29200 | 29200 | 29200 | 29200 | 30 |
| 355 | 20230619 | 124400 | 4262732700 | 29300 | 29300 | 29350 | 29300 | 183 |
| 356 | 20230619 | 124300 | 4257367150 | 29300 | 29250 | 29300 | 29250 | 147 |
| 357 | 20230619 | 124200 | 4253065150 | 29200 | 29250 | 29300 | 29200 | 93 |
| 358 | 20230619 | 124100 | 4250344500 | 29150 | 29250 | 29250 | 29150 | 127 |
| 359 | 20230619 | 124000 | 4246633800 | 29250 | 29250 | 29250 | 29250 | 82 |
| 360 | 20230619 | 123900 | 4244235300 | 29200 | 29150 | 29200 | 29150 | 182 |
| 361 | 20230619 | 123800 | 4238924150 | 29150 | 29150 | 29150 | 29150 | 50 |
| 362 | 20230619 | 123700 | 4237466650 | 29200 | 29250 | 29250 | 29200 | 10 |
| 363 | 20230619 | 123600 | 4237174300 | 29250 | 29350 | 29350 | 29250 | 122 |
| 364 | 20230619 | 123500 | 4233600100 | 29300 | 29350 | 29350 | 29300 | 6 |
| 365 | 20230619 | 123400 | 4233424150 | 29350 | 29300 | 29350 | 29300 | 37 |
| 366 | 20230619 | 123300 | 4232339200 | 29300 | 29300 | 29300 | 29300 | 217 |
| 367 | 20230619 | 123200 | 4225981100 | 29250 | 29250 | 29250 | 29250 | 41 |
| 368 | 20230619 | 123100 | 4224781850 | 29250 | 29250 | 29250 | 29250 | 25 |
| 369 | 20230619 | 123000 | 4224050600 | 29250 | 29250 | 29250 | 29250 | 14 |
| 370 | 20230619 | 122900 | 4223641100 | 29250 | 29200 | 29250 | 29200 | 139 |
| 371 | 20230619 | 122800 | 4219576700 | 29200 | 29200 | 29200 | 29200 | 10 |
| 372 | 20230619 | 122700 | 4219284700 | 29200 | 29200 | 29200 | 29200 | 22 |
| 373 | 20230619 | 122600 | 4218642300 | 29250 | 29250 | 29250 | 29250 | 146 |
| 374 | 20230619 | 122500 | 4214371800 | 29250 | 29200 | 29250 | 29150 | 79 |
| 375 | 20230619 | 122400 | 4212067750 | 29200 | 29150 | 29200 | 29150 | 81 |
| 376 | 20230619 | 122300 | 4209702900 | 29150 | 29200 | 29250 | 29150 | 57 |
| 377 | 20230619 | 122200 | 4208037700 | 29200 | 29200 | 29250 | 29200 | 70 |
| 378 | 20230619 | 122100 | 4205991650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 379 | 20230619 | 122000 | 4205991650 | 29200 | 29200 | 29200 | 29200 | 53 |
| 380 | 20230619 | 121900 | 4204444050 | 29200 | 29200 | 29250 | 29200 | 75 |
| 381 | 20230619 | 121800 | 4202252050 | 29200 | 29200 | 29200 | 29200 | 49 |
| 382 | 20230619 | 121700 | 4200821250 | 29200 | 29200 | 29200 | 29200 | 19 |
| 383 | 20230619 | 121600 | 4200266450 | 29200 | 29200 | 29200 | 29100 | 185 |
| 384 | 20230619 | 121500 | 4194870150 | 29200 | 29200 | 29200 | 29200 | 85 |
| 385 | 20230619 | 121400 | 4192388150 | 29200 | 29200 | 29200 | 29200 | 15 |
| 386 | 20230619 | 121300 | 4191950150 | 29250 | 29100 | 29250 | 29100 | 25 |
| 387 | 20230619 | 121200 | 4191222200 | 29250 | 29200 | 29250 | 29100 | 86 |
| 388 | 20230619 | 121100 | 4188715450 | 29250 | 29250 | 29250 | 29150 | 287 |
| 389 | 20230619 | 121000 | 4180340700 | 29250 | 29150 | 29250 | 29150 | 42 |
| 390 | 20230619 | 120900 | 4179112700 | 29250 | 29250 | 29250 | 29150 | 225 |
| 391 | 20230619 | 120800 | 4172542050 | 29250 | 29200 | 29250 | 29200 | 94 |
| 392 | 20230619 | 120700 | 4169796450 | 29200 | 29200 | 29250 | 29200 | 64 |
| 393 | 20230619 | 120600 | 4167925000 | 29250 | 29300 | 29300 | 29250 | 54 |
| 394 | 20230619 | 120500 | 4166343450 | 29300 | 29300 | 29300 | 29300 | 1 |
| 395 | 20230619 | 120400 | 4166314150 | 29300 | 29300 | 29300 | 29300 | 80 |
| 396 | 20230619 | 120300 | 4163970150 | 29250 | 29250 | 29250 | 29250 | 1 |
| 397 | 20230619 | 120200 | 4163940900 | 29250 | 29250 | 29300 | 29250 | 79 |
| 398 | 20230619 | 120100 | 4161626500 | 29300 | 29300 | 29300 | 29250 | 77 |
| 399 | 20230619 | 120000 | 4159370650 | 29300 | 29250 | 29300 | 29250 | 34 |
| 400 | 20230619 | 115900 | 4158375250 | 29300 | 29300 | 29300 | 29300 | 43 |
| 401 | 20230619 | 115800 | 4157115350 | 29300 | 29250 | 29300 | 29250 | 73 |
| 402 | 20230619 | 115700 | 4154976850 | 29250 | 29150 | 29250 | 29100 | 331 |
| 403 | 20230619 | 115600 | 4145327600 | 29150 | 29200 | 29250 | 29150 | 200 |
| 404 | 20230619 | 115500 | 4139495700 | 29200 | 29200 | 29200 | 29200 | 73 |
| 405 | 20230619 | 115400 | 4137364100 | 29250 | 29300 | 29300 | 29200 | 90 |
| 406 | 20230619 | 115300 | 4134730600 | 29250 | 29250 | 29250 | 29200 | 115 |
| 407 | 20230619 | 115200 | 4131367000 | 29300 | 29300 | 29300 | 29250 | 84 |
| 408 | 20230619 | 115100 | 4128906450 | 29300 | 29300 | 29300 | 29300 | 11 |
| 409 | 20230619 | 115000 | 4128584150 | 29300 | 29300 | 29300 | 29300 | 164 |
| 410 | 20230619 | 114900 | 4123778950 | 29250 | 29300 | 29300 | 29250 | 70 |
| 411 | 20230619 | 114800 | 4121728500 | 29250 | 29250 | 29250 | 29250 | 83 |
| 412 | 20230619 | 114700 | 4119300750 | 29250 | 29300 | 29300 | 29250 | 15 |
| 413 | 20230619 | 114600 | 4118861300 | 29350 | 29300 | 29350 | 29300 | 130 |
| 414 | 20230619 | 114500 | 4115046700 | 29300 | 29250 | 29300 | 29250 | 58 |
| 415 | 20230619 | 114400 | 4113348150 | 29250 | 29350 | 29350 | 29250 | 98 |
| 416 | 20230619 | 114300 | 4110479800 | 29250 | 29200 | 29250 | 29200 | 42 |
| 417 | 20230619 | 114200 | 4109251400 | 29200 | 29200 | 29200 | 29200 | 156 |
| 418 | 20230619 | 114100 | 4104696200 | 29200 | 29300 | 29300 | 29200 | 414 |
| 419 | 20230619 | 114000 | 4092592300 | 29300 | 29300 | 29300 | 29300 | 9 |
| 420 | 20230619 | 113900 | 4092328600 | 29350 | 29350 | 29350 | 29300 | 204 |
| 421 | 20230619 | 113800 | 4086341900 | 29400 | 29400 | 29400 | 29400 | 54 |
| 422 | 20230619 | 113700 | 4084754300 | 29300 | 29400 | 29400 | 29300 | 206 |
| 423 | 20230619 | 113600 | 4078707650 | 29400 | 29450 | 29450 | 29400 | 116 |
| 424 | 20230619 | 113500 | 4075292550 | 29450 | 29450 | 29450 | 29400 | 256 |
| 425 | 20230619 | 113400 | 4067763300 | 29450 | 29400 | 29450 | 29400 | 102 |
| 426 | 20230619 | 113300 | 4064764000 | 29400 | 29400 | 29450 | 29400 | 456 |
| 427 | 20230619 | 113200 | 4051335300 | 29400 | 29400 | 29400 | 29350 | 394 |
| 428 | 20230619 | 113100 | 4039752350 | 29350 | 29300 | 29350 | 29300 | 312 |
| 429 | 20230619 | 113000 | 4030597650 | 29350 | 29300 | 29350 | 29300 | 124 |
| 430 | 20230619 | 112900 | 4026962650 | 29300 | 29250 | 29300 | 29250 | 59 |
| 431 | 20230619 | 112800 | 4025234100 | 29300 | 29250 | 29300 | 29150 | 228 |
| 432 | 20230619 | 112700 | 4018566900 | 29300 | 29250 | 29300 | 29250 | 25 |
| 433 | 20230619 | 112600 | 4017834800 | 29300 | 29250 | 29300 | 29250 | 74 |
| 434 | 20230619 | 112500 | 4015670150 | 29300 | 29250 | 29300 | 29250 | 140 |
| 435 | 20230619 | 112400 | 4011569350 | 29300 | 29250 | 29300 | 29200 | 177 |
| 436 | 20230619 | 112300 | 4006394850 | 29200 | 29200 | 29200 | 29200 | 44 |
| 437 | 20230619 | 112200 | 4005110050 | 29250 | 29250 | 29250 | 29200 | 216 |
| 438 | 20230619 | 112100 | 3998794250 | 29250 | 29200 | 29250 | 29200 | 129 |
| 439 | 20230619 | 112000 | 3995023450 | 29200 | 29200 | 29200 | 29150 | 123 |
| 440 | 20230619 | 111900 | 3991432750 | 29200 | 29200 | 29200 | 29200 | 51 |
| 441 | 20230619 | 111800 | 3989943550 | 29150 | 29150 | 29150 | 29150 | 84 |
| 442 | 20230619 | 111700 | 3987494950 | 29150 | 29150 | 29150 | 29150 | 17 |
| 443 | 20230619 | 111600 | 3986999400 | 29100 | 29100 | 29100 | 29100 | 33 |
| 444 | 20230619 | 111500 | 3986039100 | 29200 | 29200 | 29200 | 29100 | 311 |
| 445 | 20230619 | 111400 | 3976976000 | 29200 | 29150 | 29200 | 29150 | 197 |
| 446 | 20230619 | 111300 | 3971226100 | 29150 | 29150 | 29200 | 29100 | 149 |
| 447 | 20230619 | 111200 | 3966883500 | 29150 | 29200 | 29200 | 29150 | 89 |
| 448 | 20230619 | 111100 | 3964287100 | 29200 | 29200 | 29200 | 29100 | 518 |
| 449 | 20230619 | 111000 | 3949201500 | 29100 | 29150 | 29150 | 29100 | 328 |
| 450 | 20230619 | 110900 | 3939651150 | 29150 | 29150 | 29200 | 29150 | 513 |
| 451 | 20230619 | 110800 | 3924690050 | 29150 | 29250 | 29250 | 29150 | 470 |
| 452 | 20230619 | 110700 | 3910958350 | 29250 | 29300 | 29300 | 29250 | 107 |
| 453 | 20230619 | 110600 | 3907825250 | 29300 | 29250 | 29300 | 29200 | 274 |
| 454 | 20230619 | 110500 | 3899805700 | 29250 | 29200 | 29250 | 29200 | 170 |
| 455 | 20230619 | 110400 | 3894838100 | 29200 | 29250 | 29250 | 29200 | 588 |
| 456 | 20230619 | 110300 | 3877656000 | 29250 | 29300 | 29300 | 29250 | 131 |
| 457 | 20230619 | 110200 | 3873820500 | 29250 | 29300 | 29350 | 29200 | 1103 |
| 458 | 20230619 | 110100 | 3841529550 | 29300 | 29400 | 29400 | 29300 | 331 |
| 459 | 20230619 | 110000 | 3831813800 | 29400 | 29450 | 29450 | 29350 | 143 |
| 460 | 20230619 | 105900 | 3827605050 | 29450 | 29450 | 29500 | 29450 | 101 |
| 461 | 20230619 | 105800 | 3824628400 | 29450 | 29400 | 29500 | 29400 | 145 |
| 462 | 20230619 | 105700 | 3820359000 | 29450 | 29450 | 29450 | 29400 | 328 |
| 463 | 20230619 | 105600 | 3810699450 | 29450 | 29400 | 29450 | 29400 | 200 |
| 464 | 20230619 | 105500 | 3804816250 | 29400 | 29450 | 29450 | 29400 | 328 |
| 465 | 20230619 | 105400 | 3795163800 | 29450 | 29500 | 29500 | 29450 | 632 |
| 466 | 20230619 | 105300 | 3776529900 | 29500 | 29550 | 29550 | 29500 | 78 |
| 467 | 20230619 | 105200 | 3774225500 | 29550 | 29550 | 29600 | 29550 | 269 |
| 468 | 20230619 | 105100 | 3766272000 | 29550 | 29600 | 29600 | 29550 | 240 |
| 469 | 20230619 | 105000 | 3759177500 | 29600 | 29600 | 29600 | 29600 | 66 |
| 470 | 20230619 | 104900 | 3757223900 | 29600 | 29600 | 29650 | 29600 | 296 |
| 471 | 20230619 | 104800 | 3748450800 | 29550 | 29550 | 29650 | 29500 | 2639 |
| 472 | 20230619 | 104700 | 3670586650 | 29600 | 29650 | 29700 | 29600 | 563 |
| 473 | 20230619 | 104600 | 3653906100 | 29700 | 29650 | 29750 | 29650 | 162 |
| 474 | 20230619 | 104500 | 3649095100 | 29700 | 29750 | 29800 | 29600 | 2150 |
| 475 | 20230619 | 104400 | 3585275100 | 29750 | 29800 | 29850 | 29750 | 1009 |
| 476 | 20230619 | 104300 | 3555228250 | 29800 | 29750 | 29800 | 29750 | 2125 |
| 477 | 20230619 | 104200 | 3491911550 | 29750 | 29650 | 29800 | 29650 | 2406 |
| 478 | 20230619 | 104100 | 3420372000 | 29700 | 29600 | 29700 | 29550 | 3540 |
| 479 | 20230619 | 104000 | 3315472450 | 29550 | 29550 | 29600 | 29550 | 692 |
| 480 | 20230619 | 103900 | 3294989850 | 29600 | 29550 | 29600 | 29500 | 1686 |
| 481 | 20230619 | 103800 | 3245171550 | 29550 | 29450 | 29550 | 29450 | 1459 |
| 482 | 20230619 | 103700 | 3202128050 | 29500 | 29400 | 29500 | 29400 | 830 |
| 483 | 20230619 | 103600 | 3177689100 | 29400 | 29450 | 29450 | 29400 | 562 |
| 484 | 20230619 | 103500 | 3161160250 | 29450 | 29500 | 29500 | 29450 | 495 |
| 485 | 20230619 | 103400 | 3146562150 | 29500 | 29550 | 29550 | 29500 | 195 |
| 486 | 20230619 | 103300 | 3140808700 | 29500 | 29500 | 29550 | 29500 | 393 |
| 487 | 20230619 | 103200 | 3129199750 | 29500 | 29450 | 29550 | 29450 | 3279 |
| 488 | 20230619 | 103100 | 3032466550 | 29450 | 29400 | 29450 | 29400 | 1539 |
| 489 | 20230619 | 103000 | 2987177200 | 29400 | 29350 | 29400 | 29350 | 56 |
| 490 | 20230619 | 102900 | 2985533550 | 29400 | 29350 | 29400 | 29350 | 434 |
| 491 | 20230619 | 102800 | 2972789700 | 29350 | 29400 | 29400 | 29300 | 519 |
| 492 | 20230619 | 102700 | 2957554900 | 29350 | 29350 | 29350 | 29350 | 301 |
| 493 | 20230619 | 102600 | 2948720550 | 29400 | 29400 | 29400 | 29400 | 78 |
| 494 | 20230619 | 102500 | 2946427350 | 29400 | 29400 | 29400 | 29350 | 130 |
| 495 | 20230619 | 102400 | 2942605450 | 29400 | 29450 | 29450 | 29350 | 523 |
| 496 | 20230619 | 102300 | 2927228750 | 29450 | 29450 | 29450 | 29400 | 360 |
| 497 | 20230619 | 102200 | 2916627000 | 29450 | 29450 | 29450 | 29450 | 367 |
| 498 | 20230619 | 102100 | 2905818850 | 29450 | 29450 | 29500 | 29450 | 735 |
| 499 | 20230619 | 102000 | 2884166900 | 29450 | 29400 | 29450 | 29400 | 327 |
| 500 | 20230619 | 101900 | 2874541700 | 29450 | 29450 | 29450 | 29450 | 400 |
| 501 | 20230619 | 101800 | 2862761700 | 29450 | 29400 | 29450 | 29400 | 658 |
| 502 | 20230619 | 101700 | 2843396550 | 29400 | 29400 | 29400 | 29250 | 486 |
| 503 | 20230619 | 101600 | 2829108550 | 29250 | 29400 | 29400 | 29250 | 516 |
| 504 | 20230619 | 101500 | 2813982400 | 29400 | 29400 | 29450 | 29400 | 621 |
| 505 | 20230619 | 101400 | 2795702550 | 29400 | 29400 | 29450 | 29400 | 178 |
| 506 | 20230619 | 101300 | 2790468350 | 29400 | 29400 | 29400 | 29400 | 109 |
| 507 | 20230619 | 101200 | 2787263750 | 29400 | 29400 | 29450 | 29400 | 124 |
| 508 | 20230619 | 101100 | 2783615850 | 29400 | 29450 | 29450 | 29400 | 1455 |
| 509 | 20230619 | 101000 | 2740775400 | 29400 | 29300 | 29400 | 29200 | 1966 |
| 510 | 20230619 | 100900 | 2683143600 | 29300 | 29300 | 29400 | 29250 | 1626 |
| 511 | 20230619 | 100800 | 2635429900 | 29250 | 29300 | 29300 | 29250 | 243 |
| 512 | 20230619 | 100700 | 2628319700 | 29250 | 29300 | 29300 | 29250 | 224 |
| 513 | 20230619 | 100600 | 2621767300 | 29300 | 29250 | 29300 | 29200 | 208 |
| 514 | 20230619 | 100500 | 2615674850 | 29250 | 29300 | 29300 | 29250 | 815 |
| 515 | 20230619 | 100400 | 2591817700 | 29300 | 29250 | 29300 | 29250 | 92 |
| 516 | 20230619 | 100300 | 2589122950 | 29250 | 29300 | 29350 | 29250 | 239 |
| 517 | 20230619 | 100200 | 2582116400 | 29300 | 29350 | 29350 | 29300 | 111 |
| 518 | 20230619 | 100100 | 2578860800 | 29300 | 29250 | 29350 | 29250 | 474 |
| 519 | 20230619 | 100000 | 2564978550 | 29250 | 29350 | 29350 | 29250 | 175 |
| 520 | 20230619 | 095900 | 2559853450 | 29400 | 29350 | 29400 | 29350 | 734 |
| 521 | 20230619 | 095800 | 2538296750 | 29350 | 29250 | 29350 | 29250 | 279 |
| 522 | 20230619 | 095700 | 2530124900 | 29250 | 29250 | 29300 | 29200 | 648 |
| 523 | 20230619 | 095600 | 2511162700 | 29250 | 29300 | 29300 | 29200 | 75 |
| 524 | 20230619 | 095500 | 2508969150 | 29300 | 29300 | 29300 | 29300 | 127 |
| 525 | 20230619 | 095400 | 2505248050 | 29300 | 29300 | 29300 | 29250 | 552 |
| 526 | 20230619 | 095300 | 2489078800 | 29300 | 29300 | 29350 | 29300 | 262 |
| 527 | 20230619 | 095200 | 2481392850 | 29300 | 29300 | 29300 | 29300 | 245 |
| 528 | 20230619 | 095100 | 2474214350 | 29300 | 29350 | 29350 | 29250 | 285 |
| 529 | 20230619 | 095000 | 2465869200 | 29350 | 29300 | 29350 | 29250 | 1608 |
| 530 | 20230619 | 094900 | 2418740900 | 29250 | 29200 | 29300 | 29200 | 1204 |
| 531 | 20230619 | 094800 | 2383516150 | 29200 | 29250 | 29250 | 29200 | 272 |
| 532 | 20230619 | 094700 | 2375565700 | 29200 | 29200 | 29250 | 29200 | 369 |
| 533 | 20230619 | 094600 | 2364783750 | 29200 | 29200 | 29250 | 29100 | 302 |
| 534 | 20230619 | 094500 | 2355976800 | 29200 | 29200 | 29250 | 29150 | 479 |
| 535 | 20230619 | 094400 | 2341990500 | 29200 | 29150 | 29200 | 29150 | 233 |
| 536 | 20230619 | 094300 | 2335188050 | 29200 | 29200 | 29250 | 29200 | 342 |
| 537 | 20230619 | 094200 | 2325201300 | 29250 | 29250 | 29250 | 29200 | 50 |
| 538 | 20230619 | 094100 | 2323738850 | 29250 | 29050 | 29250 | 29000 | 1353 |
| 539 | 20230619 | 094000 | 2284291850 | 29050 | 29050 | 29150 | 28900 | 3253 |
| 540 | 20230619 | 093900 | 2189803550 | 29050 | 29100 | 29100 | 28800 | 5861 |
| 541 | 20230619 | 093800 | 2019923700 | 29100 | 29250 | 29250 | 29100 | 1407 |
| 542 | 20230619 | 093700 | 1978890000 | 29200 | 29450 | 29500 | 29200 | 2798 |
| 543 | 20230619 | 093600 | 1896580600 | 29450 | 29500 | 29500 | 29450 | 456 |
| 544 | 20230619 | 093500 | 1883149800 | 29500 | 29550 | 29550 | 29500 | 1649 |
| 545 | 20230619 | 093400 | 1834458500 | 29550 | 29500 | 29550 | 29400 | 4026 |
| 546 | 20230619 | 093300 | 1715626400 | 29450 | 29450 | 29450 | 29350 | 994 |
| 547 | 20230619 | 093200 | 1686382800 | 29450 | 29350 | 29450 | 29350 | 1364 |
| 548 | 20230619 | 093100 | 1646250450 | 29350 | 29400 | 29450 | 29350 | 686 |
| 549 | 20230619 | 093000 | 1626082750 | 29450 | 29200 | 29450 | 29200 | 1371 |
| 550 | 20230619 | 092900 | 1585765600 | 29200 | 29350 | 29400 | 29150 | 2333 |
| 551 | 20230619 | 092800 | 1517385850 | 29350 | 29450 | 29450 | 29350 | 2056 |
| 552 | 20230619 | 092700 | 1456971350 | 29450 | 29450 | 29500 | 29400 | 5080 |
| 553 | 20230619 | 092600 | 1307309650 | 29450 | 29300 | 29450 | 29300 | 2429 |
| 554 | 20230619 | 092500 | 1235921750 | 29300 | 29300 | 29350 | 29250 | 2528 |
| 555 | 20230619 | 092400 | 1161846400 | 29300 | 29250 | 29300 | 29200 | 2913 |
| 556 | 20230619 | 092300 | 1076628100 | 29250 | 29150 | 29250 | 29150 | 2044 |
| 557 | 20230619 | 092200 | 1016875400 | 29150 | 29200 | 29250 | 29150 | 3611 |
| 558 | 20230619 | 092100 | 911438000 | 29200 | 29250 | 29250 | 29200 | 1757 |
| 559 | 20230619 | 092000 | 860121400 | 29250 | 28950 | 29250 | 28900 | 3125 |
| 560 | 20230619 | 091900 | 769111400 | 28950 | 28800 | 29100 | 28800 | 7385 |
| 561 | 20230619 | 091800 | 555004850 | 28900 | 28800 | 28900 | 28800 | 284 |
| 562 | 20230619 | 091700 | 546808950 | 28750 | 28900 | 28900 | 28750 | 984 |
| 563 | 20230619 | 091600 | 518435650 | 28950 | 28900 | 28950 | 28900 | 475 |
| 564 | 20230619 | 091500 | 504697200 | 28900 | 28950 | 28950 | 28900 | 337 |
| 565 | 20230619 | 091400 | 494944600 | 28900 | 28850 | 28950 | 28850 | 771 |
| 566 | 20230619 | 091300 | 472658800 | 28850 | 28900 | 28900 | 28850 | 705 |
| 567 | 20230619 | 091200 | 452298700 | 28900 | 28750 | 28900 | 28750 | 856 |
| 568 | 20230619 | 091100 | 427623550 | 28700 | 28700 | 28750 | 28700 | 144 |
| 569 | 20230619 | 091000 | 423488250 | 28750 | 28800 | 28800 | 28750 | 1090 |
| 570 | 20230619 | 090900 | 392144500 | 28850 | 28850 | 28950 | 28700 | 896 |
| 571 | 20230619 | 090800 | 366295300 | 28900 | 28800 | 28950 | 28800 | 1051 |
| 572 | 20230619 | 090700 | 335905950 | 28800 | 28800 | 28900 | 28800 | 1499 |
| 573 | 20230619 | 090600 | 292716950 | 28800 | 28900 | 28900 | 28750 | 477 |
| 574 | 20230619 | 090500 | 278956600 | 28900 | 28900 | 29000 | 28900 | 1969 |
| 575 | 20230619 | 090400 | 221917550 | 28900 | 28850 | 28950 | 28750 | 2671 |
| 576 | 20230619 | 090300 | 144744200 | 28750 | 28650 | 28850 | 28600 | 2774 |
| 577 | 20230619 | 090200 | 65013650 | 28650 | 28500 | 28650 | 28500 | 591 |
| 578 | 20230619 | 090100 | 48106950 | 28500 | 28650 | 28700 | 28500 | 573 |
| 579 | 20230619 | 090000 | 31735400 | 28700 | 28450 | 28700 | 28450 | 1112 |