30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 183200 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 17230 |
| 3 | 20230629 | 183100 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 4 | 20230629 | 183000 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 5 | 20230629 | 182900 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 6 | 20230629 | 182800 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 7 | 20230629 | 182700 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 8 | 20230629 | 182600 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 9 | 20230629 | 182500 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 10 | 20230629 | 182400 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 11 | 20230629 | 182300 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 12 | 20230629 | 182200 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 13 | 20230629 | 182100 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 14 | 20230629 | 182000 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 15 | 20230629 | 181900 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 16 | 20230629 | 181800 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 17 | 20230629 | 181700 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 18 | 20230629 | 181600 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 19 | 20230629 | 181500 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 20 | 20230629 | 181400 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 21 | 20230629 | 181300 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 22 | 20230629 | 181200 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 23 | 20230629 | 181100 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 24 | 20230629 | 181000 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 25 | 20230629 | 180900 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 26 | 20230629 | 180800 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 27 | 20230629 | 180700 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 28 | 20230629 | 180600 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 29 | 20230629 | 180500 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 30 | 20230629 | 180400 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 31 | 20230629 | 180300 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 32 | 20230629 | 180200 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 17230 |
| 33 | 20230629 | 180100 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 34 | 20230629 | 180000 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 35 | 20230629 | 175900 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 36 | 20230629 | 175800 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 37 | 20230629 | 175700 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 38 | 20230629 | 175600 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 39 | 20230629 | 175500 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 40 | 20230629 | 175400 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 41 | 20230629 | 175300 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 42 | 20230629 | 175200 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 43 | 20230629 | 175100 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 44 | 20230629 | 175000 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 45 | 20230629 | 174900 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 46 | 20230629 | 174800 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 47 | 20230629 | 174700 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 48 | 20230629 | 174600 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 49 | 20230629 | 174500 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 50 | 20230629 | 174400 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 51 | 20230629 | 174300 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 52 | 20230629 | 174200 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 53 | 20230629 | 174100 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 54 | 20230629 | 174000 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 55 | 20230629 | 173900 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 56 | 20230629 | 173800 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 57 | 20230629 | 173700 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 58 | 20230629 | 173600 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 59 | 20230629 | 173500 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 60 | 20230629 | 173400 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 61 | 20230629 | 173300 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 62 | 20230629 | 173200 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 17230 |
| 63 | 20230629 | 173100 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 64 | 20230629 | 173000 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 65 | 20230629 | 172900 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 66 | 20230629 | 172800 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 67 | 20230629 | 172700 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 68 | 20230629 | 172600 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 69 | 20230629 | 172500 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 70 | 20230629 | 172400 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 71 | 20230629 | 172300 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 72 | 20230629 | 172200 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 73 | 20230629 | 172100 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 74 | 20230629 | 172000 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 75 | 20230629 | 171900 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 76 | 20230629 | 171800 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 77 | 20230629 | 171700 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 78 | 20230629 | 171600 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 79 | 20230629 | 171500 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 80 | 20230629 | 171400 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 81 | 20230629 | 171300 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 82 | 20230629 | 171200 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 83 | 20230629 | 171100 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 84 | 20230629 | 171000 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 85 | 20230629 | 170900 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 86 | 20230629 | 170800 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 87 | 20230629 | 170700 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 88 | 20230629 | 170600 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 89 | 20230629 | 170500 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 90 | 20230629 | 170400 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 91 | 20230629 | 170300 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 92 | 20230629 | 170200 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 17230 |
| 93 | 20230629 | 170100 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 94 | 20230629 | 170000 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 95 | 20230629 | 165900 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 96 | 20230629 | 165800 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 97 | 20230629 | 165700 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 98 | 20230629 | 165600 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 99 | 20230629 | 165500 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 100 | 20230629 | 165400 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 101 | 20230629 | 165300 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 102 | 20230629 | 165200 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 103 | 20230629 | 165100 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 104 | 20230629 | 165000 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 105 | 20230629 | 164900 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 106 | 20230629 | 164800 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 107 | 20230629 | 164700 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 108 | 20230629 | 164600 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 109 | 20230629 | 164500 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 110 | 20230629 | 164400 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 111 | 20230629 | 164300 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 112 | 20230629 | 164200 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 113 | 20230629 | 164100 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 114 | 20230629 | 164000 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 115 | 20230629 | 163900 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 116 | 20230629 | 163800 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 117 | 20230629 | 163700 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 118 | 20230629 | 163600 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 119 | 20230629 | 163500 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 120 | 20230629 | 163400 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 121 | 20230629 | 163300 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 122 | 20230629 | 163200 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 17230 |
| 123 | 20230629 | 163100 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 124 | 20230629 | 163000 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 125 | 20230629 | 162900 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 126 | 20230629 | 162800 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 127 | 20230629 | 162700 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 128 | 20230629 | 162600 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 129 | 20230629 | 162500 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 130 | 20230629 | 162400 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 131 | 20230629 | 162300 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 132 | 20230629 | 162200 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 133 | 20230629 | 162100 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 134 | 20230629 | 162000 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 135 | 20230629 | 161900 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 136 | 20230629 | 161800 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 137 | 20230629 | 161700 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 138 | 20230629 | 161600 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 139 | 20230629 | 161500 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 140 | 20230629 | 161400 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 141 | 20230629 | 161300 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 142 | 20230629 | 161200 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 143 | 20230629 | 161100 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 144 | 20230629 | 161000 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 145 | 20230629 | 160900 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 146 | 20230629 | 160800 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 147 | 20230629 | 160700 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 148 | 20230629 | 160600 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 149 | 20230629 | 160500 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 150 | 20230629 | 160400 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 151 | 20230629 | 160300 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 152 | 20230629 | 160200 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 17230 |
| 153 | 20230629 | 160100 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 154 | 20230629 | 160000 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 155 | 20230629 | 155900 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 156 | 20230629 | 155800 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 157 | 20230629 | 155700 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 158 | 20230629 | 155600 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 159 | 20230629 | 155500 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 160 | 20230629 | 155400 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 161 | 20230629 | 155300 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 162 | 20230629 | 155200 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 163 | 20230629 | 155100 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 164 | 20230629 | 155000 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 165 | 20230629 | 154900 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 166 | 20230629 | 154800 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 167 | 20230629 | 154700 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 168 | 20230629 | 154600 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 169 | 20230629 | 154500 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 170 | 20230629 | 154400 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 171 | 20230629 | 154300 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 172 | 20230629 | 154200 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 173 | 20230629 | 154100 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 174 | 20230629 | 154000 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 175 | 20230629 | 153900 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 176 | 20230629 | 153800 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 177 | 20230629 | 153700 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 178 | 20230629 | 153600 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 179 | 20230629 | 153500 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 180 | 20230629 | 153400 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 181 | 20230629 | 153300 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 182 | 20230629 | 153200 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 17230 |
| 183 | 20230629 | 153100 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 184 | 20230629 | 153000 | 6497409400 | 29600 | 29600 | 29600 | 29600 | 17230 |
| 185 | 20230629 | 152900 | 5987401400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 186 | 20230629 | 152800 | 5987401400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 187 | 20230629 | 152700 | 5987401400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 188 | 20230629 | 152600 | 5987401400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 189 | 20230629 | 152500 | 5987401400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 190 | 20230629 | 152400 | 5987401400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 191 | 20230629 | 152300 | 5987401400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 192 | 20230629 | 152200 | 5987401400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 193 | 20230629 | 152100 | 5987401400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 194 | 20230629 | 152000 | 5987401400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 195 | 20230629 | 151900 | 5987401400 | 29650 | 29750 | 29750 | 29650 | 1052 |
| 196 | 20230629 | 151800 | 5956146350 | 29750 | 29750 | 29750 | 29700 | 111 |
| 197 | 20230629 | 151700 | 5952846600 | 29700 | 29700 | 29750 | 29700 | 355 |
| 198 | 20230629 | 151600 | 5942296650 | 29750 | 29700 | 29750 | 29700 | 153 |
| 199 | 20230629 | 151500 | 5937750950 | 29750 | 29700 | 29750 | 29700 | 153 |
| 200 | 20230629 | 151400 | 5933205050 | 29700 | 29700 | 29750 | 29700 | 200 |
| 201 | 20230629 | 151300 | 5927264800 | 29700 | 29700 | 29750 | 29700 | 360 |
| 202 | 20230629 | 151200 | 5916569100 | 29700 | 29750 | 29750 | 29700 | 412 |
| 203 | 20230629 | 151100 | 5904316650 | 29750 | 29750 | 29750 | 29700 | 364 |
| 204 | 20230629 | 151000 | 5893493150 | 29700 | 29700 | 29750 | 29700 | 413 |
| 205 | 20230629 | 150900 | 5881225850 | 29750 | 29750 | 29750 | 29700 | 191 |
| 206 | 20230629 | 150800 | 5875548900 | 29700 | 29700 | 29750 | 29700 | 99 |
| 207 | 20230629 | 150700 | 5872608450 | 29700 | 29700 | 29700 | 29700 | 180 |
| 208 | 20230629 | 150600 | 5867262450 | 29700 | 29700 | 29750 | 29700 | 717 |
| 209 | 20230629 | 150500 | 5845964150 | 29700 | 29650 | 29700 | 29650 | 399 |
| 210 | 20230629 | 150400 | 5834121650 | 29650 | 29650 | 29700 | 29650 | 487 |
| 211 | 20230629 | 150300 | 5819677500 | 29650 | 29650 | 29700 | 29650 | 136 |
| 212 | 20230629 | 150200 | 5815644550 | 29700 | 29700 | 29700 | 29650 | 216 |
| 213 | 20230629 | 150100 | 5809234200 | 29700 | 29650 | 29700 | 29650 | 224 |
| 214 | 20230629 | 150000 | 5802587150 | 29650 | 29750 | 29750 | 29650 | 197 |
| 215 | 20230629 | 145900 | 5796736600 | 29700 | 29700 | 29750 | 29700 | 127 |
| 216 | 20230629 | 145800 | 5792964250 | 29700 | 29750 | 29750 | 29700 | 168 |
| 217 | 20230629 | 145700 | 5787972950 | 29700 | 29650 | 29700 | 29650 | 456 |
| 218 | 20230629 | 145600 | 5774434350 | 29650 | 29650 | 29700 | 29650 | 233 |
| 219 | 20230629 | 145500 | 5767524700 | 29650 | 29650 | 29650 | 29650 | 182 |
| 220 | 20230629 | 145400 | 5762128400 | 29700 | 29650 | 29700 | 29650 | 147 |
| 221 | 20230629 | 145300 | 5757767950 | 29650 | 29650 | 29650 | 29600 | 228 |
| 222 | 20230629 | 145200 | 5751012900 | 29650 | 29650 | 29700 | 29600 | 1415 |
| 223 | 20230629 | 145100 | 5709064150 | 29650 | 29700 | 29700 | 29650 | 156 |
| 224 | 20230629 | 145000 | 5704436650 | 29700 | 29800 | 29800 | 29600 | 256 |
| 225 | 20230629 | 144900 | 5696824100 | 29850 | 29650 | 29850 | 29550 | 20983 |
| 226 | 20230629 | 144800 | 5074720000 | 29650 | 29650 | 29650 | 29650 | 152 |
| 227 | 20230629 | 144700 | 5070213200 | 29650 | 29650 | 29700 | 29650 | 1735 |
| 228 | 20230629 | 144600 | 5018765000 | 29700 | 29650 | 29700 | 29650 | 286 |
| 229 | 20230629 | 144500 | 5010283250 | 29650 | 29650 | 29650 | 29650 | 206 |
| 230 | 20230629 | 144400 | 5004175350 | 29650 | 29650 | 29700 | 29650 | 751 |
| 231 | 20230629 | 144300 | 4981908100 | 29650 | 29650 | 29700 | 29650 | 477 |
| 232 | 20230629 | 144200 | 4967763450 | 29650 | 29650 | 29700 | 29650 | 282 |
| 233 | 20230629 | 144100 | 4959402050 | 29700 | 29650 | 29700 | 29650 | 359 |
| 234 | 20230629 | 144000 | 4948757350 | 29700 | 29700 | 29750 | 29600 | 2650 |
| 235 | 20230629 | 143900 | 4870175150 | 29700 | 29700 | 29750 | 29650 | 2438 |
| 236 | 20230629 | 143800 | 4797774050 | 29700 | 29700 | 29750 | 29700 | 118 |
| 237 | 20230629 | 143700 | 4794269300 | 29700 | 29700 | 29750 | 29700 | 111 |
| 238 | 20230629 | 143600 | 4790972500 | 29700 | 29700 | 29750 | 29700 | 305 |
| 239 | 20230629 | 143500 | 4781911650 | 29700 | 29750 | 29750 | 29700 | 744 |
| 240 | 20230629 | 143400 | 4759813100 | 29700 | 29700 | 29750 | 29700 | 116 |
| 241 | 20230629 | 143300 | 4756367850 | 29700 | 29700 | 29700 | 29700 | 254 |
| 242 | 20230629 | 143200 | 4748824050 | 29700 | 29750 | 29750 | 29700 | 125 |
| 243 | 20230629 | 143100 | 4745111250 | 29700 | 29750 | 29750 | 29700 | 198 |
| 244 | 20230629 | 143000 | 4739226500 | 29750 | 29700 | 29750 | 29700 | 342 |
| 245 | 20230629 | 142900 | 4729062300 | 29750 | 29800 | 29800 | 29750 | 2078 |
| 246 | 20230629 | 142800 | 4667235400 | 29800 | 29850 | 29850 | 29800 | 166 |
| 247 | 20230629 | 142700 | 4662288300 | 29850 | 29800 | 29850 | 29800 | 1082 |
| 248 | 20230629 | 142600 | 4630037750 | 29850 | 29850 | 29850 | 29800 | 186 |
| 249 | 20230629 | 142500 | 4624494650 | 29800 | 29800 | 29850 | 29800 | 110 |
| 250 | 20230629 | 142400 | 4621216550 | 29800 | 29750 | 29800 | 29750 | 199 |
| 251 | 20230629 | 142300 | 4615286450 | 29750 | 29750 | 29800 | 29750 | 321 |
| 252 | 20230629 | 142200 | 4605730400 | 29800 | 29800 | 29800 | 29750 | 155 |
| 253 | 20230629 | 142100 | 4601116200 | 29800 | 29750 | 29800 | 29750 | 138 |
| 254 | 20230629 | 142000 | 4597008850 | 29800 | 29750 | 29850 | 29750 | 360 |
| 255 | 20230629 | 141900 | 4586275000 | 29750 | 29750 | 29800 | 29750 | 228 |
| 256 | 20230629 | 141800 | 4579490300 | 29800 | 29750 | 29800 | 29750 | 212 |
| 257 | 20230629 | 141700 | 4573180450 | 29750 | 29750 | 29850 | 29700 | 10911 |
| 258 | 20230629 | 141600 | 4248836400 | 29800 | 29750 | 29800 | 29750 | 324 |
| 259 | 20230629 | 141500 | 4239190900 | 29800 | 29800 | 29800 | 29750 | 219 |
| 260 | 20230629 | 141400 | 4232664900 | 29800 | 29750 | 29850 | 29750 | 307 |
| 261 | 20230629 | 141300 | 4223519050 | 29800 | 29750 | 29800 | 29750 | 544 |
| 262 | 20230629 | 141200 | 4207328000 | 29750 | 29750 | 29800 | 29750 | 265 |
| 263 | 20230629 | 141100 | 4199440750 | 29800 | 29800 | 29800 | 29750 | 315 |
| 264 | 20230629 | 141000 | 4190058500 | 29800 | 29800 | 29800 | 29750 | 601 |
| 265 | 20230629 | 140900 | 4172149600 | 29800 | 29800 | 29800 | 29800 | 173 |
| 266 | 20230629 | 140800 | 4166994200 | 29800 | 29800 | 29850 | 29800 | 154 |
| 267 | 20230629 | 140700 | 4162403250 | 29850 | 29800 | 29850 | 29800 | 111 |
| 268 | 20230629 | 140600 | 4159095200 | 29850 | 29850 | 29850 | 29750 | 2627 |
| 269 | 20230629 | 140500 | 4080881250 | 29800 | 29800 | 29850 | 29800 | 219 |
| 270 | 20230629 | 140400 | 4074352750 | 29850 | 29800 | 29850 | 29800 | 370 |
| 271 | 20230629 | 140300 | 4063325150 | 29850 | 29800 | 29850 | 29800 | 318 |
| 272 | 20230629 | 140200 | 4053845750 | 29800 | 29750 | 29800 | 29750 | 1256 |
| 273 | 20230629 | 140100 | 4016425650 | 29800 | 29800 | 29800 | 29750 | 153 |
| 274 | 20230629 | 140000 | 4011871100 | 29750 | 29750 | 29800 | 29750 | 163 |
| 275 | 20230629 | 135900 | 4007020950 | 29750 | 29750 | 29800 | 29750 | 250 |
| 276 | 20230629 | 135800 | 3999579650 | 29750 | 29800 | 29800 | 29750 | 371 |
| 277 | 20230629 | 135700 | 3988542200 | 29800 | 29800 | 29800 | 29750 | 125 |
| 278 | 20230629 | 135600 | 3984821750 | 29800 | 29750 | 29800 | 29750 | 177 |
| 279 | 20230629 | 135500 | 3979552850 | 29750 | 29750 | 29800 | 29750 | 260 |
| 280 | 20230629 | 135400 | 3971815100 | 29750 | 29800 | 29850 | 29750 | 1373 |
| 281 | 20230629 | 135300 | 3930897850 | 29750 | 29800 | 29800 | 29750 | 172 |
| 282 | 20230629 | 135200 | 3925776900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 283 | 20230629 | 135100 | 3925776900 | 29800 | 29750 | 29800 | 29750 | 82 |
| 284 | 20230629 | 135000 | 3923336800 | 29800 | 29800 | 29800 | 29800 | 3 |
| 285 | 20230629 | 134900 | 3923247400 | 29800 | 29850 | 29850 | 29800 | 2087 |
| 286 | 20230629 | 134800 | 3861054700 | 29850 | 29850 | 29850 | 29850 | 7 |
| 287 | 20230629 | 134700 | 3860845750 | 29850 | 29850 | 29850 | 29850 | 3 |
| 288 | 20230629 | 134600 | 3860756200 | 29850 | 29850 | 29850 | 29850 | 304 |
| 289 | 20230629 | 134500 | 3851681800 | 29850 | 29800 | 29850 | 29800 | 2074 |
| 290 | 20230629 | 134400 | 3789868850 | 29750 | 29800 | 29800 | 29750 | 3506 |
| 291 | 20230629 | 134300 | 3685394250 | 29850 | 29850 | 29850 | 29850 | 55 |
| 292 | 20230629 | 134200 | 3683752500 | 29800 | 29800 | 29850 | 29800 | 169 |
| 293 | 20230629 | 134100 | 3678714500 | 29850 | 29850 | 29850 | 29850 | 20 |
| 294 | 20230629 | 134000 | 3678117500 | 29850 | 29850 | 29850 | 29800 | 556 |
| 295 | 20230629 | 133900 | 3661521450 | 29850 | 29850 | 29850 | 29850 | 51 |
| 296 | 20230629 | 133800 | 3659999100 | 29850 | 29850 | 29850 | 29800 | 93 |
| 297 | 20230629 | 133700 | 3657225350 | 29850 | 29850 | 29850 | 29850 | 2 |
| 298 | 20230629 | 133600 | 3657165650 | 29800 | 29850 | 29850 | 29800 | 69 |
| 299 | 20230629 | 133500 | 3655109250 | 29850 | 29850 | 29850 | 29850 | 166 |
| 300 | 20230629 | 133400 | 3650154150 | 29850 | 29850 | 29850 | 29800 | 45 |
| 301 | 20230629 | 133300 | 3648810950 | 29850 | 29850 | 29850 | 29850 | 15 |
| 302 | 20230629 | 133200 | 3648363200 | 29850 | 29850 | 29850 | 29850 | 8 |
| 303 | 20230629 | 133100 | 3648124400 | 29850 | 29800 | 29850 | 29800 | 35 |
| 304 | 20230629 | 133000 | 3647081150 | 29850 | 29800 | 29850 | 29800 | 119 |
| 305 | 20230629 | 132900 | 3643529650 | 29800 | 29850 | 29850 | 29800 | 60 |
| 306 | 20230629 | 132800 | 3641741200 | 29850 | 29850 | 29850 | 29800 | 428 |
| 307 | 20230629 | 132700 | 3628971500 | 29850 | 29850 | 29850 | 29850 | 10 |
| 308 | 20230629 | 132600 | 3628673000 | 29800 | 29850 | 29850 | 29800 | 1115 |
| 309 | 20230629 | 132500 | 3595440600 | 29850 | 29850 | 29850 | 29800 | 31 |
| 310 | 20230629 | 132400 | 3594516450 | 29850 | 29850 | 29850 | 29850 | 10 |
| 311 | 20230629 | 132300 | 3594217950 | 29800 | 29850 | 29850 | 29800 | 59 |
| 312 | 20230629 | 132200 | 3592457200 | 29850 | 29800 | 29850 | 29800 | 250 |
| 313 | 20230629 | 132100 | 3585006950 | 29800 | 29850 | 29850 | 29800 | 227 |
| 314 | 20230629 | 132000 | 3578242100 | 29800 | 29850 | 29850 | 29800 | 125 |
| 315 | 20230629 | 131900 | 3574511700 | 29850 | 29850 | 29850 | 29850 | 125 |
| 316 | 20230629 | 131800 | 3570780450 | 29850 | 29850 | 29850 | 29850 | 12 |
| 317 | 20230629 | 131700 | 3570422250 | 29800 | 29800 | 29800 | 29800 | 842 |
| 318 | 20230629 | 131600 | 3545330650 | 29800 | 29800 | 29800 | 29800 | 110 |
| 319 | 20230629 | 131500 | 3542052650 | 29850 | 29850 | 29850 | 29800 | 45 |
| 320 | 20230629 | 131400 | 3540709900 | 29850 | 29850 | 29850 | 29850 | 75 |
| 321 | 20230629 | 131300 | 3538471150 | 29850 | 29850 | 29850 | 29800 | 585 |
| 322 | 20230629 | 131200 | 3521036500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 323 | 20230629 | 131100 | 3521036500 | 29850 | 29850 | 29850 | 29850 | 80 |
| 324 | 20230629 | 131000 | 3518648500 | 29800 | 29750 | 29800 | 29750 | 1291 |
| 325 | 20230629 | 130900 | 3480178650 | 29800 | 29850 | 29850 | 29750 | 2184 |
| 326 | 20230629 | 130800 | 3415102700 | 29850 | 29850 | 29850 | 29850 | 66 |
| 327 | 20230629 | 130700 | 3413132600 | 29850 | 29850 | 29850 | 29850 | 33 |
| 328 | 20230629 | 130600 | 3412147550 | 29800 | 29900 | 29900 | 29800 | 1878 |
| 329 | 20230629 | 130500 | 3356101750 | 29850 | 29850 | 29900 | 29850 | 37 |
| 330 | 20230629 | 130400 | 3354997100 | 29850 | 29850 | 29850 | 29850 | 20 |
| 331 | 20230629 | 130300 | 3354400100 | 29900 | 29900 | 29900 | 29850 | 142 |
| 332 | 20230629 | 130200 | 3350155900 | 29850 | 29850 | 29850 | 29850 | 28 |
| 333 | 20230629 | 130100 | 3349320100 | 29900 | 29850 | 29900 | 29850 | 97 |
| 334 | 20230629 | 130000 | 3346422250 | 29850 | 29900 | 29900 | 29850 | 662 |
| 335 | 20230629 | 125900 | 3326659450 | 29900 | 29900 | 29900 | 29850 | 215 |
| 336 | 20230629 | 125800 | 3320240650 | 29900 | 29900 | 29900 | 29900 | 9 |
| 337 | 20230629 | 125700 | 3319971550 | 29900 | 29900 | 29900 | 29900 | 10 |
| 338 | 20230629 | 125600 | 3319672550 | 29900 | 29900 | 29900 | 29900 | 35 |
| 339 | 20230629 | 125500 | 3318626050 | 29900 | 29850 | 29900 | 29850 | 11 |
| 340 | 20230629 | 125400 | 3318297250 | 29900 | 29850 | 29900 | 29850 | 5 |
| 341 | 20230629 | 125300 | 3318147850 | 29850 | 29850 | 29850 | 29850 | 2 |
| 342 | 20230629 | 125200 | 3318088150 | 29900 | 29900 | 29900 | 29850 | 108 |
| 343 | 20230629 | 125100 | 3314862600 | 29900 | 29900 | 29900 | 29900 | 120 |
| 344 | 20230629 | 125000 | 3311274600 | 29900 | 29900 | 29900 | 29900 | 5 |
| 345 | 20230629 | 124900 | 3311125100 | 29900 | 29900 | 29900 | 29900 | 4 |
| 346 | 20230629 | 124800 | 3311005500 | 29850 | 29900 | 29900 | 29850 | 135 |
| 347 | 20230629 | 124700 | 3306969050 | 29900 | 29900 | 29900 | 29900 | 4 |
| 348 | 20230629 | 124600 | 3306849450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 349 | 20230629 | 124500 | 3306849450 | 29900 | 29900 | 29900 | 29900 | 61 |
| 350 | 20230629 | 124400 | 3305025550 | 29900 | 29850 | 29900 | 29850 | 115 |
| 351 | 20230629 | 124300 | 3301590950 | 29850 | 29900 | 29900 | 29850 | 151 |
| 352 | 20230629 | 124200 | 3297081100 | 29900 | 29850 | 29900 | 29850 | 273 |
| 353 | 20230629 | 124100 | 3288930950 | 29850 | 29850 | 29850 | 29850 | 354 |
| 354 | 20230629 | 124000 | 3278364050 | 29850 | 29850 | 29850 | 29850 | 0 |
| 355 | 20230629 | 123900 | 3278364050 | 29850 | 29800 | 29850 | 29800 | 12 |
| 356 | 20230629 | 123800 | 3278006350 | 29800 | 29800 | 29800 | 29800 | 359 |
| 357 | 20230629 | 123700 | 3267308150 | 29800 | 29800 | 29850 | 29750 | 3062 |
| 358 | 20230629 | 123600 | 3176075300 | 29850 | 29850 | 29850 | 29850 | 58 |
| 359 | 20230629 | 123500 | 3174344000 | 29850 | 29850 | 29850 | 29850 | 6 |
| 360 | 20230629 | 123400 | 3174164900 | 29800 | 29850 | 29850 | 29800 | 1970 |
| 361 | 20230629 | 123300 | 3115374700 | 29850 | 29850 | 29900 | 29850 | 40 |
| 362 | 20230629 | 123200 | 3114179050 | 29850 | 29850 | 29900 | 29850 | 129 |
| 363 | 20230629 | 123100 | 3110328300 | 29850 | 29900 | 29900 | 29850 | 92 |
| 364 | 20230629 | 123000 | 3107578950 | 29850 | 29850 | 29900 | 29850 | 51 |
| 365 | 20230629 | 122900 | 3106056500 | 29900 | 29900 | 29900 | 29850 | 85 |
| 366 | 20230629 | 122800 | 3103515650 | 29850 | 29850 | 29900 | 29850 | 1707 |
| 367 | 20230629 | 122700 | 3052559150 | 29900 | 29900 | 29900 | 29900 | 4 |
| 368 | 20230629 | 122600 | 3052439550 | 29900 | 29900 | 29900 | 29900 | 47 |
| 369 | 20230629 | 122500 | 3051034250 | 29900 | 29900 | 29900 | 29900 | 35 |
| 370 | 20230629 | 122400 | 3049987750 | 29850 | 29850 | 29900 | 29850 | 45 |
| 371 | 20230629 | 122300 | 3048643500 | 29900 | 29900 | 29900 | 29900 | 9 |
| 372 | 20230629 | 122200 | 3048374400 | 29850 | 29900 | 29900 | 29850 | 261 |
| 373 | 20230629 | 122100 | 3040573300 | 29950 | 29900 | 29950 | 29900 | 1394 |
| 374 | 20230629 | 122000 | 2998890450 | 29900 | 29950 | 29950 | 29900 | 20 |
| 375 | 20230629 | 121900 | 2998291500 | 29950 | 29950 | 29950 | 29950 | 12 |
| 376 | 20230629 | 121800 | 2997932100 | 29900 | 29950 | 29950 | 29900 | 25 |
| 377 | 20230629 | 121700 | 2997184450 | 29900 | 29950 | 29950 | 29900 | 6 |
| 378 | 20230629 | 121600 | 2997004800 | 29950 | 29950 | 29950 | 29950 | 7 |
| 379 | 20230629 | 121500 | 2996795150 | 29950 | 29900 | 29950 | 29900 | 17 |
| 380 | 20230629 | 121400 | 2996286650 | 29950 | 29950 | 29950 | 29950 | 57 |
| 381 | 20230629 | 121300 | 2994579500 | 29900 | 29950 | 29950 | 29900 | 13 |
| 382 | 20230629 | 121200 | 2994190700 | 29900 | 29950 | 29950 | 29900 | 5 |
| 383 | 20230629 | 121100 | 2994041000 | 29950 | 29950 | 29950 | 29950 | 2 |
| 384 | 20230629 | 121000 | 2993981100 | 29900 | 29900 | 29900 | 29900 | 51 |
| 385 | 20230629 | 120900 | 2992456200 | 29900 | 29900 | 29900 | 29900 | 128 |
| 386 | 20230629 | 120800 | 2988629000 | 29950 | 29950 | 29950 | 29950 | 8 |
| 387 | 20230629 | 120700 | 2988389400 | 29950 | 29950 | 29950 | 29950 | 53 |
| 388 | 20230629 | 120600 | 2986802050 | 29950 | 29950 | 29950 | 29950 | 3 |
| 389 | 20230629 | 120500 | 2986712200 | 29950 | 29950 | 29950 | 29950 | 5 |
| 390 | 20230629 | 120400 | 2986562450 | 29950 | 29950 | 29950 | 29950 | 0 |
| 391 | 20230629 | 120300 | 2986562450 | 29950 | 29850 | 29950 | 29850 | 568 |
| 392 | 20230629 | 120200 | 2969592450 | 29900 | 29900 | 29900 | 29850 | 128 |
| 393 | 20230629 | 120100 | 2965765800 | 29900 | 29900 | 29900 | 29850 | 185 |
| 394 | 20230629 | 120000 | 2960234350 | 29900 | 29900 | 29900 | 29850 | 1320 |
| 395 | 20230629 | 115900 | 2920770300 | 29900 | 29950 | 29950 | 29900 | 10 |
| 396 | 20230629 | 115800 | 2920471050 | 29950 | 29950 | 29950 | 29950 | 0 |
| 397 | 20230629 | 115700 | 2920471050 | 29950 | 29900 | 29950 | 29900 | 99 |
| 398 | 20230629 | 115600 | 2917510700 | 29900 | 29950 | 30000 | 29900 | 1281 |
| 399 | 20230629 | 115500 | 2879170200 | 29950 | 29950 | 29950 | 29950 | 11 |
| 400 | 20230629 | 115400 | 2878840750 | 29950 | 29950 | 30000 | 29950 | 20 |
| 401 | 20230629 | 115300 | 2878241650 | 30000 | 30000 | 30000 | 30000 | 66 |
| 402 | 20230629 | 115200 | 2876261650 | 29950 | 29900 | 29950 | 29850 | 2915 |
| 403 | 20230629 | 115100 | 2789081150 | 29900 | 29800 | 29900 | 29800 | 3830 |
| 404 | 20230629 | 115000 | 2674739800 | 29800 | 29850 | 29850 | 29800 | 26 |
| 405 | 20230629 | 114900 | 2673964350 | 29850 | 29850 | 29850 | 29850 | 16 |
| 406 | 20230629 | 114800 | 2673486750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 407 | 20230629 | 114700 | 2673486750 | 29850 | 29850 | 29850 | 29850 | 39 |
| 408 | 20230629 | 114600 | 2672322600 | 29800 | 29800 | 29850 | 29800 | 177 |
| 409 | 20230629 | 114500 | 2667045500 | 29850 | 29850 | 29850 | 29800 | 1999 |
| 410 | 20230629 | 114400 | 2607386300 | 29850 | 29900 | 29900 | 29850 | 173 |
| 411 | 20230629 | 114300 | 2602221400 | 29900 | 29900 | 29900 | 29900 | 37 |
| 412 | 20230629 | 114200 | 2601115100 | 29850 | 29900 | 29900 | 29850 | 32 |
| 413 | 20230629 | 114100 | 2600159750 | 29900 | 29850 | 29900 | 29850 | 7 |
| 414 | 20230629 | 114000 | 2599950650 | 29850 | 29900 | 29900 | 29850 | 3 |
| 415 | 20230629 | 113900 | 2599861000 | 29900 | 29900 | 29900 | 29900 | 36 |
| 416 | 20230629 | 113800 | 2598784600 | 29850 | 29850 | 29900 | 29850 | 150 |
| 417 | 20230629 | 113700 | 2594306800 | 29850 | 29900 | 29900 | 29850 | 168 |
| 418 | 20230629 | 113600 | 2589291900 | 29900 | 29900 | 29900 | 29900 | 105 |
| 419 | 20230629 | 113500 | 2586152400 | 29850 | 29900 | 29900 | 29850 | 24 |
| 420 | 20230629 | 113400 | 2585435900 | 29900 | 29850 | 29900 | 29850 | 344 |
| 421 | 20230629 | 113300 | 2575165300 | 29850 | 29850 | 29900 | 29850 | 81 |
| 422 | 20230629 | 113200 | 2572747250 | 29900 | 29900 | 29900 | 29850 | 84 |
| 423 | 20230629 | 113100 | 2570236050 | 29850 | 29850 | 29850 | 29850 | 1 |
| 424 | 20230629 | 113000 | 2570206200 | 29850 | 29900 | 29900 | 29850 | 83 |
| 425 | 20230629 | 112900 | 2567727550 | 29900 | 29900 | 29900 | 29900 | 60 |
| 426 | 20230629 | 112800 | 2565933550 | 29900 | 29850 | 29900 | 29850 | 38 |
| 427 | 20230629 | 112700 | 2564797400 | 29900 | 29900 | 29900 | 29900 | 2 |
| 428 | 20230629 | 112600 | 2564737600 | 29850 | 29850 | 29850 | 29850 | 13 |
| 429 | 20230629 | 112500 | 2564349550 | 29850 | 29900 | 29900 | 29850 | 140 |
| 430 | 20230629 | 112400 | 2560165550 | 29900 | 29850 | 29900 | 29850 | 67 |
| 431 | 20230629 | 112300 | 2558163550 | 29850 | 29900 | 29900 | 29850 | 10 |
| 432 | 20230629 | 112200 | 2557864600 | 29850 | 29850 | 29850 | 29850 | 14 |
| 433 | 20230629 | 112100 | 2557446700 | 29850 | 29900 | 29900 | 29850 | 48 |
| 434 | 20230629 | 112000 | 2556013400 | 29900 | 29900 | 29900 | 29850 | 86 |
| 435 | 20230629 | 111900 | 2553442200 | 29900 | 29900 | 29900 | 29850 | 137 |
| 436 | 20230629 | 111800 | 2549352300 | 29900 | 29850 | 29900 | 29850 | 27 |
| 437 | 20230629 | 111700 | 2548545950 | 29900 | 29900 | 29900 | 29900 | 45 |
| 438 | 20230629 | 111600 | 2547200450 | 29850 | 29850 | 29850 | 29800 | 546 |
| 439 | 20230629 | 111500 | 2530912350 | 29850 | 29800 | 29850 | 29800 | 32 |
| 440 | 20230629 | 111400 | 2529957650 | 29850 | 29850 | 29850 | 29800 | 181 |
| 441 | 20230629 | 111300 | 2524554900 | 29850 | 29850 | 29850 | 29850 | 62 |
| 442 | 20230629 | 111200 | 2522704200 | 29850 | 29850 | 29850 | 29800 | 156 |
| 443 | 20230629 | 111100 | 2518048100 | 29850 | 29850 | 29900 | 29800 | 277 |
| 444 | 20230629 | 111000 | 2509779700 | 29850 | 29850 | 29850 | 29850 | 336 |
| 445 | 20230629 | 110900 | 2499750100 | 29850 | 29800 | 29850 | 29800 | 425 |
| 446 | 20230629 | 110800 | 2487070400 | 29850 | 29850 | 29900 | 29800 | 1840 |
| 447 | 20230629 | 110700 | 2432149850 | 29850 | 29850 | 29850 | 29850 | 1 |
| 448 | 20230629 | 110600 | 2432120000 | 29900 | 29850 | 29900 | 29850 | 90 |
| 449 | 20230629 | 110500 | 2429433400 | 29850 | 29900 | 29900 | 29850 | 48 |
| 450 | 20230629 | 110400 | 2427998700 | 29900 | 29850 | 29900 | 29850 | 118 |
| 451 | 20230629 | 110300 | 2424476150 | 29900 | 29900 | 29900 | 29900 | 6 |
| 452 | 20230629 | 110200 | 2424296750 | 29850 | 29900 | 29900 | 29850 | 84 |
| 453 | 20230629 | 110100 | 2421786200 | 29900 | 29850 | 29900 | 29850 | 1635 |
| 454 | 20230629 | 110000 | 2372979200 | 29900 | 29850 | 29900 | 29850 | 197 |
| 455 | 20230629 | 105900 | 2367098450 | 29800 | 29900 | 29900 | 29800 | 397 |
| 456 | 20230629 | 105800 | 2355251950 | 29850 | 29850 | 29900 | 29850 | 211 |
| 457 | 20230629 | 105700 | 2348948550 | 29900 | 29850 | 29900 | 29800 | 990 |
| 458 | 20230629 | 105600 | 2319396450 | 29850 | 29900 | 29900 | 29850 | 128 |
| 459 | 20230629 | 105500 | 2315575300 | 29900 | 29850 | 29900 | 29850 | 26 |
| 460 | 20230629 | 105400 | 2314797950 | 29900 | 29950 | 29950 | 29900 | 483 |
| 461 | 20230629 | 105300 | 2300349050 | 29950 | 29900 | 29950 | 29800 | 7214 |
| 462 | 20230629 | 105200 | 2085218150 | 29900 | 29850 | 29900 | 29850 | 43 |
| 463 | 20230629 | 105100 | 2083932800 | 29900 | 29900 | 29900 | 29850 | 86 |
| 464 | 20230629 | 105000 | 2081362200 | 29900 | 29800 | 29950 | 29750 | 1377 |
| 465 | 20230629 | 104900 | 2040334700 | 29950 | 29950 | 29950 | 29800 | 6035 |
| 466 | 20230629 | 104800 | 1860334500 | 29950 | 29950 | 29950 | 29850 | 443 |
| 467 | 20230629 | 104700 | 1847092950 | 29950 | 29950 | 29950 | 29950 | 71 |
| 468 | 20230629 | 104600 | 1844966500 | 29950 | 29900 | 29950 | 29900 | 76 |
| 469 | 20230629 | 104500 | 1842691350 | 29900 | 29950 | 29950 | 29850 | 136 |
| 470 | 20230629 | 104400 | 1838624750 | 29850 | 29900 | 29950 | 29850 | 2037 |
| 471 | 20230629 | 104300 | 1777720050 | 29950 | 29900 | 29950 | 29900 | 164 |
| 472 | 20230629 | 104200 | 1772811750 | 29900 | 30000 | 30000 | 29900 | 162 |
| 473 | 20230629 | 104100 | 1767960500 | 29950 | 29950 | 30000 | 29950 | 537 |
| 474 | 20230629 | 104000 | 1751877300 | 30000 | 30000 | 30000 | 29900 | 1014 |
| 475 | 20230629 | 103900 | 1721507050 | 30000 | 29950 | 30000 | 29950 | 13 |
| 476 | 20230629 | 103800 | 1721117600 | 29950 | 29950 | 30000 | 29950 | 448 |
| 477 | 20230629 | 103700 | 1707695100 | 29950 | 29950 | 30000 | 29950 | 431 |
| 478 | 20230629 | 103600 | 1694783750 | 29950 | 30000 | 30000 | 29950 | 1867 |
| 479 | 20230629 | 103500 | 1638790300 | 30050 | 30050 | 30050 | 30050 | 8 |
| 480 | 20230629 | 103400 | 1638549900 | 30000 | 30050 | 30050 | 30000 | 216 |
| 481 | 20230629 | 103300 | 1632065900 | 30000 | 30000 | 30100 | 30000 | 35 |
| 482 | 20230629 | 103200 | 1631015800 | 30000 | 30000 | 30100 | 30000 | 153 |
| 483 | 20230629 | 103100 | 1626419550 | 30000 | 30050 | 30050 | 30000 | 1255 |
| 484 | 20230629 | 103000 | 1588712300 | 30050 | 30150 | 30150 | 30050 | 134 |
| 485 | 20230629 | 102900 | 1584677050 | 30050 | 30100 | 30100 | 30050 | 1929 |
| 486 | 20230629 | 102800 | 1526651150 | 30100 | 30150 | 30150 | 30100 | 119 |
| 487 | 20230629 | 102700 | 1523063650 | 30150 | 30150 | 30150 | 30100 | 183 |
| 488 | 20230629 | 102600 | 1517550200 | 30100 | 30150 | 30200 | 30100 | 172 |
| 489 | 20230629 | 102500 | 1512364700 | 30100 | 30150 | 30150 | 30100 | 120 |
| 490 | 20230629 | 102400 | 1508747350 | 30100 | 30150 | 30150 | 30100 | 33 |
| 491 | 20230629 | 102300 | 1507752800 | 30150 | 30200 | 30200 | 30100 | 60 |
| 492 | 20230629 | 102200 | 1505944100 | 30200 | 30150 | 30200 | 30100 | 277 |
| 493 | 20230629 | 102100 | 1497583000 | 30150 | 30150 | 30150 | 30150 | 26 |
| 494 | 20230629 | 102000 | 1496799100 | 30200 | 30150 | 30200 | 30150 | 72 |
| 495 | 20230629 | 101900 | 1494625800 | 30100 | 30150 | 30150 | 30100 | 271 |
| 496 | 20230629 | 101800 | 1486462550 | 30150 | 30150 | 30150 | 30150 | 372 |
| 497 | 20230629 | 101700 | 1475246750 | 30150 | 30150 | 30150 | 30150 | 360 |
| 498 | 20230629 | 101600 | 1464392750 | 30100 | 30150 | 30150 | 30100 | 706 |
| 499 | 20230629 | 101500 | 1443118900 | 30100 | 30150 | 30150 | 30100 | 48 |
| 500 | 20230629 | 101400 | 1441672250 | 30100 | 30100 | 30100 | 30100 | 2 |
| 501 | 20230629 | 101300 | 1441612050 | 30100 | 30100 | 30100 | 30100 | 29 |
| 502 | 20230629 | 101200 | 1440739150 | 30100 | 30150 | 30150 | 30100 | 636 |
| 503 | 20230629 | 101100 | 1421595000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 504 | 20230629 | 101000 | 1421595000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 505 | 20230629 | 100900 | 1421595000 | 30150 | 30150 | 30150 | 30100 | 865 |
| 506 | 20230629 | 100800 | 1395526300 | 30150 | 30150 | 30150 | 30150 | 16 |
| 507 | 20230629 | 100700 | 1395043900 | 30200 | 30200 | 30200 | 30150 | 596 |
| 508 | 20230629 | 100600 | 1377055650 | 30200 | 30200 | 30200 | 30200 | 306 |
| 509 | 20230629 | 100500 | 1367814450 | 30250 | 30200 | 30250 | 30200 | 87 |
| 510 | 20230629 | 100400 | 1365187000 | 30200 | 30200 | 30250 | 30200 | 897 |
| 511 | 20230629 | 100300 | 1338094400 | 30150 | 30150 | 30200 | 30150 | 92 |
| 512 | 20230629 | 100200 | 1335320550 | 30150 | 30150 | 30150 | 30150 | 200 |
| 513 | 20230629 | 100100 | 1329290550 | 30150 | 30150 | 30200 | 30150 | 5 |
| 514 | 20230629 | 100000 | 1329139750 | 30150 | 30200 | 30200 | 30150 | 168 |
| 515 | 20230629 | 095900 | 1324069200 | 30200 | 30150 | 30200 | 30150 | 51 |
| 516 | 20230629 | 095800 | 1322529150 | 30150 | 30250 | 30250 | 30150 | 583 |
| 517 | 20230629 | 095700 | 1304948650 | 30250 | 30250 | 30250 | 30200 | 2032 |
| 518 | 20230629 | 095600 | 1243574150 | 30250 | 30200 | 30250 | 30200 | 733 |
| 519 | 20230629 | 095500 | 1221437500 | 30150 | 30150 | 30150 | 30150 | 69 |
| 520 | 20230629 | 095400 | 1219357150 | 30150 | 30200 | 30200 | 30150 | 2 |
| 521 | 20230629 | 095300 | 1219296800 | 30150 | 30100 | 30150 | 30100 | 102 |
| 522 | 20230629 | 095200 | 1216221750 | 30100 | 30150 | 30150 | 30100 | 744 |
| 523 | 20230629 | 095100 | 1193815500 | 30150 | 30150 | 30150 | 30150 | 192 |
| 524 | 20230629 | 095000 | 1188026700 | 30150 | 30150 | 30150 | 30150 | 1 |
| 525 | 20230629 | 094900 | 1187996550 | 30150 | 30100 | 30150 | 30100 | 18 |
| 526 | 20230629 | 094800 | 1187454700 | 30100 | 30100 | 30100 | 30100 | 425 |
| 527 | 20230629 | 094700 | 1174662200 | 30150 | 30150 | 30150 | 30100 | 378 |
| 528 | 20230629 | 094600 | 1163280050 | 30150 | 30150 | 30150 | 30150 | 927 |
| 529 | 20230629 | 094500 | 1135331000 | 30150 | 30200 | 30200 | 30150 | 55 |
| 530 | 20230629 | 094400 | 1133671450 | 30200 | 30200 | 30200 | 30150 | 257 |
| 531 | 20230629 | 094300 | 1125920950 | 30150 | 30150 | 30200 | 30150 | 202 |
| 532 | 20230629 | 094200 | 1119829000 | 30150 | 30100 | 30250 | 30100 | 4544 |
| 533 | 20230629 | 094100 | 982840850 | 30100 | 30100 | 30100 | 30100 | 254 |
| 534 | 20230629 | 094000 | 975195450 | 30100 | 30100 | 30100 | 30050 | 66 |
| 535 | 20230629 | 093900 | 973209550 | 30050 | 30050 | 30050 | 30050 | 1054 |
| 536 | 20230629 | 093800 | 941536850 | 30050 | 30150 | 30150 | 30050 | 1008 |
| 537 | 20230629 | 093700 | 911194250 | 30150 | 30100 | 30150 | 30100 | 122 |
| 538 | 20230629 | 093600 | 907521750 | 30150 | 30150 | 30150 | 30150 | 11 |
| 539 | 20230629 | 093500 | 907190100 | 30150 | 30150 | 30150 | 30150 | 4 |
| 540 | 20230629 | 093400 | 907069500 | 30150 | 30100 | 30150 | 30050 | 413 |
| 541 | 20230629 | 093300 | 894631300 | 30100 | 30050 | 30100 | 30000 | 2272 |
| 542 | 20230629 | 093200 | 826410700 | 30050 | 30000 | 30050 | 30000 | 471 |
| 543 | 20230629 | 093100 | 812278300 | 30000 | 29950 | 30000 | 29950 | 1834 |
| 544 | 20230629 | 093000 | 757346350 | 29900 | 29900 | 29950 | 29900 | 133 |
| 545 | 20230629 | 092900 | 753369550 | 29950 | 29900 | 29950 | 29900 | 74 |
| 546 | 20230629 | 092800 | 751156700 | 29900 | 29900 | 29950 | 29900 | 172 |
| 547 | 20230629 | 092700 | 746012000 | 29900 | 29950 | 29950 | 29900 | 141 |
| 548 | 20230629 | 092600 | 741791150 | 29950 | 29950 | 30000 | 29900 | 1446 |
| 549 | 20230629 | 092500 | 698487250 | 29950 | 29950 | 30000 | 29950 | 143 |
| 550 | 20230629 | 092400 | 694202950 | 29950 | 29950 | 29950 | 29900 | 1136 |
| 551 | 20230629 | 092300 | 660184600 | 30000 | 29950 | 30000 | 29950 | 177 |
| 552 | 20230629 | 092200 | 654880700 | 29950 | 29950 | 29950 | 29950 | 468 |
| 553 | 20230629 | 092100 | 640864100 | 29900 | 29900 | 29950 | 29900 | 114 |
| 554 | 20230629 | 092000 | 637455400 | 29900 | 29900 | 29950 | 29900 | 416 |
| 555 | 20230629 | 091900 | 625016800 | 29900 | 29900 | 29900 | 29900 | 148 |
| 556 | 20230629 | 091800 | 620591600 | 29900 | 30000 | 30000 | 29900 | 940 |
| 557 | 20230629 | 091700 | 592442400 | 29950 | 29950 | 30000 | 29950 | 57 |
| 558 | 20230629 | 091600 | 590734950 | 29950 | 30000 | 30000 | 29950 | 29 |
| 559 | 20230629 | 091500 | 589865000 | 30000 | 30050 | 30050 | 30000 | 991 |
| 560 | 20230629 | 091400 | 560134800 | 30050 | 30050 | 30050 | 30000 | 136 |
| 561 | 20230629 | 091300 | 556048350 | 30000 | 30050 | 30100 | 30000 | 357 |
| 562 | 20230629 | 091200 | 545323350 | 30050 | 30100 | 30100 | 30050 | 574 |
| 563 | 20230629 | 091100 | 528054850 | 30100 | 30000 | 30100 | 30000 | 642 |
| 564 | 20230629 | 091000 | 508787850 | 30000 | 29950 | 30000 | 29950 | 356 |
| 565 | 20230629 | 090900 | 498125450 | 29950 | 29900 | 29950 | 29850 | 241 |
| 566 | 20230629 | 090800 | 490920150 | 29900 | 29850 | 29900 | 29800 | 726 |
| 567 | 20230629 | 090700 | 469256750 | 29850 | 29850 | 29900 | 29800 | 2101 |
| 568 | 20230629 | 090600 | 406597300 | 29850 | 30000 | 30000 | 29850 | 813 |
| 569 | 20230629 | 090500 | 382272450 | 30000 | 30050 | 30050 | 30000 | 571 |
| 570 | 20230629 | 090400 | 365142350 | 30050 | 29950 | 30050 | 29800 | 3201 |
| 571 | 20230629 | 090300 | 269496300 | 29900 | 29900 | 29950 | 29850 | 488 |
| 572 | 20230629 | 090200 | 254905000 | 29900 | 29850 | 29900 | 29750 | 1779 |
| 573 | 20230629 | 090100 | 201843250 | 29850 | 29750 | 29850 | 29750 | 556 |
| 574 | 20230629 | 090000 | 185274350 | 29750 | 30000 | 30050 | 29700 | 6198 |