31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 184800 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 12838 |
| 3 | 20230629 | 184700 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 4 | 20230629 | 184600 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 5 | 20230629 | 184500 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 6 | 20230629 | 184400 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 7 | 20230629 | 184300 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 8 | 20230629 | 184200 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 9 | 20230629 | 184100 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 10 | 20230629 | 184000 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 11 | 20230629 | 183900 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 12 | 20230629 | 183800 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 13 | 20230629 | 183700 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 14 | 20230629 | 183600 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 15 | 20230629 | 183500 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 16 | 20230629 | 183400 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 17 | 20230629 | 183300 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 18 | 20230629 | 183200 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 19 | 20230629 | 183100 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 20 | 20230629 | 183000 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 21 | 20230629 | 182900 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 22 | 20230629 | 182800 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 23 | 20230629 | 182700 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 24 | 20230629 | 182600 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 25 | 20230629 | 182500 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 26 | 20230629 | 182400 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 27 | 20230629 | 182300 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 28 | 20230629 | 182200 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 29 | 20230629 | 182100 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 30 | 20230629 | 182000 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 31 | 20230629 | 181900 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 32 | 20230629 | 181800 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 12838 |
| 33 | 20230629 | 181700 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 34 | 20230629 | 181600 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 35 | 20230629 | 181500 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 36 | 20230629 | 181400 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 37 | 20230629 | 181300 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 38 | 20230629 | 181200 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 39 | 20230629 | 181100 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 40 | 20230629 | 181000 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 41 | 20230629 | 180900 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 42 | 20230629 | 180800 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 43 | 20230629 | 180700 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 44 | 20230629 | 180600 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 45 | 20230629 | 180500 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 46 | 20230629 | 180400 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 47 | 20230629 | 180300 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 48 | 20230629 | 180200 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 49 | 20230629 | 180100 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 50 | 20230629 | 180000 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 51 | 20230629 | 175900 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 52 | 20230629 | 175800 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 53 | 20230629 | 175700 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 54 | 20230629 | 175600 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 55 | 20230629 | 175500 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 56 | 20230629 | 175400 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 57 | 20230629 | 175300 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 58 | 20230629 | 175200 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 59 | 20230629 | 175100 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 60 | 20230629 | 175000 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 61 | 20230629 | 174900 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 62 | 20230629 | 174800 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 12838 |
| 63 | 20230629 | 174700 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 64 | 20230629 | 174600 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 65 | 20230629 | 174500 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 66 | 20230629 | 174400 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 67 | 20230629 | 174300 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 68 | 20230629 | 174200 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 69 | 20230629 | 174100 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 70 | 20230629 | 174000 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 71 | 20230629 | 173900 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 72 | 20230629 | 173800 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 73 | 20230629 | 173700 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 74 | 20230629 | 173600 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 75 | 20230629 | 173500 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 76 | 20230629 | 173400 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 77 | 20230629 | 173300 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 78 | 20230629 | 173200 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 79 | 20230629 | 173100 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 80 | 20230629 | 173000 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 81 | 20230629 | 172900 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 82 | 20230629 | 172800 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 83 | 20230629 | 172700 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 84 | 20230629 | 172600 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 85 | 20230629 | 172500 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 86 | 20230629 | 172400 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 87 | 20230629 | 172300 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 88 | 20230629 | 172200 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 89 | 20230629 | 172100 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 90 | 20230629 | 172000 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 91 | 20230629 | 171900 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 92 | 20230629 | 171800 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 12838 |
| 93 | 20230629 | 171700 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 94 | 20230629 | 171600 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 95 | 20230629 | 171500 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 96 | 20230629 | 171400 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 97 | 20230629 | 171300 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 98 | 20230629 | 171200 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 99 | 20230629 | 171100 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 100 | 20230629 | 171000 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 101 | 20230629 | 170900 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 102 | 20230629 | 170800 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 103 | 20230629 | 170700 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 104 | 20230629 | 170600 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 105 | 20230629 | 170500 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 106 | 20230629 | 170400 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 107 | 20230629 | 170300 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 108 | 20230629 | 170200 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 109 | 20230629 | 170100 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 110 | 20230629 | 170000 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 111 | 20230629 | 165900 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 112 | 20230629 | 165800 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 113 | 20230629 | 165700 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 114 | 20230629 | 165600 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 115 | 20230629 | 165500 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 116 | 20230629 | 165400 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 117 | 20230629 | 165300 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 118 | 20230629 | 165200 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 119 | 20230629 | 165100 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 120 | 20230629 | 165000 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 121 | 20230629 | 164900 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 122 | 20230629 | 164800 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 12838 |
| 123 | 20230629 | 164700 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 124 | 20230629 | 164600 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 125 | 20230629 | 164500 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 126 | 20230629 | 164400 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 127 | 20230629 | 164300 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 128 | 20230629 | 164200 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 129 | 20230629 | 164100 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 130 | 20230629 | 164000 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 131 | 20230629 | 163900 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 132 | 20230629 | 163800 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 133 | 20230629 | 163700 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 134 | 20230629 | 163600 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 135 | 20230629 | 163500 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 136 | 20230629 | 163400 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 137 | 20230629 | 163300 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 138 | 20230629 | 163200 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 139 | 20230629 | 163100 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 140 | 20230629 | 163000 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 141 | 20230629 | 162900 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 142 | 20230629 | 162800 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 143 | 20230629 | 162700 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 144 | 20230629 | 162600 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 145 | 20230629 | 162500 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 146 | 20230629 | 162400 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 147 | 20230629 | 162300 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 148 | 20230629 | 162200 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 149 | 20230629 | 162100 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 150 | 20230629 | 162000 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 151 | 20230629 | 161900 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 152 | 20230629 | 161800 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 12838 |
| 153 | 20230629 | 161700 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 154 | 20230629 | 161600 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 155 | 20230629 | 161500 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 156 | 20230629 | 161400 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 157 | 20230629 | 161300 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 158 | 20230629 | 161200 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 159 | 20230629 | 161100 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 160 | 20230629 | 161000 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 161 | 20230629 | 160900 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 162 | 20230629 | 160800 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 163 | 20230629 | 160700 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 164 | 20230629 | 160600 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 165 | 20230629 | 160500 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 166 | 20230629 | 160400 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 167 | 20230629 | 160300 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 168 | 20230629 | 160200 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 169 | 20230629 | 160100 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 170 | 20230629 | 160000 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 171 | 20230629 | 155900 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 172 | 20230629 | 155800 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 173 | 20230629 | 155700 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 174 | 20230629 | 155600 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 175 | 20230629 | 155500 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 176 | 20230629 | 155400 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 177 | 20230629 | 155300 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 178 | 20230629 | 155200 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 179 | 20230629 | 155100 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 180 | 20230629 | 155000 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 181 | 20230629 | 154900 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 182 | 20230629 | 154800 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 12838 |
| 183 | 20230629 | 154700 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 184 | 20230629 | 154600 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 185 | 20230629 | 154500 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 186 | 20230629 | 154400 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 187 | 20230629 | 154300 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 188 | 20230629 | 154200 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 189 | 20230629 | 154100 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 190 | 20230629 | 154000 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 191 | 20230629 | 153900 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 192 | 20230629 | 153800 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 193 | 20230629 | 153700 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 194 | 20230629 | 153600 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 195 | 20230629 | 153500 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 196 | 20230629 | 153400 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 197 | 20230629 | 153300 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 198 | 20230629 | 153200 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 199 | 20230629 | 153100 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 0 |
| 200 | 20230629 | 153000 | 5702014550 | 20200 | 20200 | 20200 | 20200 | 12838 |
| 201 | 20230629 | 152900 | 5442686950 | 20250 | 20250 | 20250 | 20250 | 0 |
| 202 | 20230629 | 152800 | 5442686950 | 20250 | 20250 | 20250 | 20250 | 0 |
| 203 | 20230629 | 152700 | 5442686950 | 20250 | 20250 | 20250 | 20250 | 0 |
| 204 | 20230629 | 152600 | 5442686950 | 20250 | 20250 | 20250 | 20250 | 0 |
| 205 | 20230629 | 152500 | 5442686950 | 20250 | 20250 | 20250 | 20250 | 0 |
| 206 | 20230629 | 152400 | 5442686950 | 20250 | 20250 | 20250 | 20250 | 0 |
| 207 | 20230629 | 152300 | 5442686950 | 20250 | 20250 | 20250 | 20250 | 0 |
| 208 | 20230629 | 152200 | 5442686950 | 20250 | 20250 | 20250 | 20250 | 0 |
| 209 | 20230629 | 152100 | 5442686950 | 20250 | 20250 | 20250 | 20250 | 0 |
| 210 | 20230629 | 152000 | 5442686950 | 20250 | 20250 | 20250 | 20250 | 0 |
| 211 | 20230629 | 151900 | 5442686950 | 20250 | 20250 | 20300 | 20200 | 1564 |
| 212 | 20230629 | 151800 | 5411074200 | 20300 | 20250 | 20300 | 20250 | 226 |
| 213 | 20230629 | 151700 | 5406487900 | 20250 | 20250 | 20300 | 20250 | 96 |
| 214 | 20230629 | 151600 | 5404541150 | 20250 | 20250 | 20300 | 20250 | 162 |
| 215 | 20230629 | 151500 | 5401256550 | 20250 | 20200 | 20300 | 20200 | 95 |
| 216 | 20230629 | 151400 | 5399330150 | 20250 | 20250 | 20300 | 20200 | 81 |
| 217 | 20230629 | 151300 | 5397689350 | 20300 | 20200 | 20300 | 20200 | 215 |
| 218 | 20230629 | 151200 | 5393327650 | 20300 | 20250 | 20300 | 20200 | 171 |
| 219 | 20230629 | 151100 | 5389861250 | 20250 | 20200 | 20300 | 20200 | 138 |
| 220 | 20230629 | 151000 | 5387062900 | 20200 | 20200 | 20300 | 20200 | 91 |
| 221 | 20230629 | 150900 | 5385216400 | 20250 | 20300 | 20300 | 20200 | 93 |
| 222 | 20230629 | 150800 | 5383329500 | 20200 | 20200 | 20300 | 20200 | 309 |
| 223 | 20230629 | 150700 | 5377059750 | 20300 | 20250 | 20300 | 20200 | 319 |
| 224 | 20230629 | 150600 | 5370596100 | 20250 | 20300 | 20350 | 20250 | 146 |
| 225 | 20230629 | 150500 | 5367631300 | 20300 | 20350 | 20350 | 20250 | 162 |
| 226 | 20230629 | 150400 | 5364340400 | 20250 | 20250 | 20300 | 20250 | 147 |
| 227 | 20230629 | 150300 | 5361356750 | 20250 | 20350 | 20350 | 20250 | 90 |
| 228 | 20230629 | 150200 | 5359528700 | 20250 | 20250 | 20350 | 20250 | 71 |
| 229 | 20230629 | 150100 | 5358086450 | 20350 | 20250 | 20350 | 20250 | 1132 |
| 230 | 20230629 | 150000 | 5335103150 | 20300 | 20150 | 20300 | 20150 | 1893 |
| 231 | 20230629 | 145900 | 5296816400 | 20150 | 20150 | 20200 | 20150 | 539 |
| 232 | 20230629 | 145800 | 5285951400 | 20150 | 20200 | 20200 | 20100 | 1404 |
| 233 | 20230629 | 145700 | 5257661650 | 20200 | 20150 | 20200 | 20100 | 1097 |
| 234 | 20230629 | 145600 | 5235539950 | 20150 | 20150 | 20200 | 20100 | 1119 |
| 235 | 20230629 | 145500 | 5212967500 | 20150 | 20150 | 20200 | 20100 | 601 |
| 236 | 20230629 | 145400 | 5200859450 | 20200 | 20150 | 20200 | 20100 | 1588 |
| 237 | 20230629 | 145300 | 5168837050 | 20100 | 20150 | 20200 | 20100 | 637 |
| 238 | 20230629 | 145200 | 5155997950 | 20150 | 20150 | 20200 | 20100 | 1123 |
| 239 | 20230629 | 145100 | 5133379250 | 20100 | 20150 | 20150 | 20100 | 1026 |
| 240 | 20230629 | 145000 | 5112750750 | 20100 | 20100 | 20150 | 20100 | 615 |
| 241 | 20230629 | 144900 | 5100386450 | 20150 | 20100 | 20150 | 20100 | 1056 |
| 242 | 20230629 | 144800 | 5079144500 | 20100 | 20100 | 20150 | 20100 | 1186 |
| 243 | 20230629 | 144700 | 5055279150 | 20100 | 20150 | 20200 | 20100 | 705 |
| 244 | 20230629 | 144600 | 5041084750 | 20150 | 20150 | 20200 | 20100 | 1080 |
| 245 | 20230629 | 144500 | 5019293650 | 20150 | 20200 | 20200 | 20150 | 1329 |
| 246 | 20230629 | 144400 | 4992508550 | 20150 | 20150 | 20200 | 20150 | 284 |
| 247 | 20230629 | 144300 | 4986784450 | 20150 | 20250 | 20250 | 20150 | 711 |
| 248 | 20230629 | 144200 | 4972452950 | 20150 | 20200 | 20200 | 20150 | 1160 |
| 249 | 20230629 | 144100 | 4949024650 | 20200 | 20150 | 20200 | 20150 | 1424 |
| 250 | 20230629 | 144000 | 4920302550 | 20150 | 20150 | 20250 | 20150 | 1518 |
| 251 | 20230629 | 143900 | 4889642000 | 20150 | 20150 | 20200 | 20150 | 307 |
| 252 | 20230629 | 143800 | 4883452950 | 20150 | 20150 | 20150 | 20150 | 308 |
| 253 | 20230629 | 143700 | 4877246750 | 20200 | 20200 | 20200 | 20150 | 645 |
| 254 | 20230629 | 143600 | 4864244150 | 20200 | 20200 | 20250 | 20150 | 664 |
| 255 | 20230629 | 143500 | 4850831400 | 20200 | 20150 | 20200 | 20150 | 747 |
| 256 | 20230629 | 143400 | 4835769650 | 20200 | 20200 | 20200 | 20150 | 776 |
| 257 | 20230629 | 143300 | 4820118450 | 20250 | 20200 | 20250 | 20150 | 278 |
| 258 | 20230629 | 143200 | 4814504350 | 20200 | 20150 | 20250 | 20150 | 577 |
| 259 | 20230629 | 143100 | 4802851800 | 20150 | 20200 | 20250 | 20150 | 659 |
| 260 | 20230629 | 143000 | 4789566650 | 20200 | 20150 | 20200 | 20150 | 735 |
| 261 | 20230629 | 142900 | 4774731300 | 20150 | 20150 | 20200 | 20150 | 626 |
| 262 | 20230629 | 142800 | 4762113850 | 20150 | 20150 | 20200 | 20150 | 275 |
| 263 | 20230629 | 142700 | 4756571250 | 20150 | 20150 | 20200 | 20150 | 271 |
| 264 | 20230629 | 142600 | 4751109600 | 20150 | 20150 | 20150 | 20150 | 529 |
| 265 | 20230629 | 142500 | 4740450250 | 20200 | 20150 | 20200 | 20150 | 323 |
| 266 | 20230629 | 142400 | 4733938450 | 20150 | 20150 | 20200 | 20150 | 302 |
| 267 | 20230629 | 142300 | 4727849700 | 20150 | 20150 | 20200 | 20150 | 851 |
| 268 | 20230629 | 142200 | 4710662700 | 20150 | 20150 | 20200 | 20150 | 377 |
| 269 | 20230629 | 142100 | 4703060050 | 20150 | 20100 | 20250 | 20100 | 1637 |
| 270 | 20230629 | 142000 | 4669973950 | 20100 | 20150 | 20200 | 20100 | 1508 |
| 271 | 20230629 | 141900 | 4639562950 | 20150 | 20150 | 20200 | 20100 | 262 |
| 272 | 20230629 | 141800 | 4634283650 | 20150 | 20150 | 20200 | 20100 | 334 |
| 273 | 20230629 | 141700 | 4627560350 | 20150 | 20150 | 20200 | 20100 | 1122 |
| 274 | 20230629 | 141600 | 4604975400 | 20150 | 20150 | 20200 | 20150 | 360 |
| 275 | 20230629 | 141500 | 4597720500 | 20150 | 20150 | 20200 | 20100 | 554 |
| 276 | 20230629 | 141400 | 4586569700 | 20150 | 20150 | 20150 | 20150 | 289 |
| 277 | 20230629 | 141300 | 4580746350 | 20200 | 20150 | 20200 | 20150 | 259 |
| 278 | 20230629 | 141200 | 4575525950 | 20150 | 20150 | 20200 | 20100 | 880 |
| 279 | 20230629 | 141100 | 4557806700 | 20150 | 20150 | 20200 | 20150 | 2550 |
| 280 | 20230629 | 141000 | 4506422150 | 20150 | 20200 | 20200 | 20150 | 280 |
| 281 | 20230629 | 140900 | 4500770400 | 20200 | 20200 | 20250 | 20150 | 645 |
| 282 | 20230629 | 140800 | 4487755650 | 20200 | 20150 | 20250 | 20150 | 326 |
| 283 | 20230629 | 140700 | 4481175450 | 20150 | 20150 | 20250 | 20150 | 424 |
| 284 | 20230629 | 140600 | 4472611150 | 20150 | 20200 | 20200 | 20150 | 625 |
| 285 | 20230629 | 140500 | 4459993400 | 20250 | 20200 | 20250 | 20200 | 813 |
| 286 | 20230629 | 140400 | 4443567850 | 20150 | 20200 | 20200 | 20150 | 651 |
| 287 | 20230629 | 140300 | 4430428550 | 20200 | 20250 | 20250 | 20200 | 535 |
| 288 | 20230629 | 140200 | 4419620550 | 20200 | 20250 | 20250 | 20200 | 357 |
| 289 | 20230629 | 140100 | 4412403850 | 20250 | 20150 | 20250 | 20150 | 1683 |
| 290 | 20230629 | 140000 | 4378416450 | 20150 | 20200 | 20200 | 20150 | 279 |
| 291 | 20230629 | 135900 | 4372790900 | 20200 | 20200 | 20250 | 20150 | 211 |
| 292 | 20230629 | 135800 | 4368531400 | 20200 | 20200 | 20250 | 20150 | 605 |
| 293 | 20230629 | 135700 | 4356310250 | 20150 | 20200 | 20250 | 20150 | 1242 |
| 294 | 20230629 | 135600 | 4331250000 | 20200 | 20200 | 20250 | 20200 | 302 |
| 295 | 20230629 | 135500 | 4325148300 | 20200 | 20200 | 20250 | 20150 | 1047 |
| 296 | 20230629 | 135400 | 4304010650 | 20200 | 20200 | 20200 | 20200 | 280 |
| 297 | 20230629 | 135300 | 4298354650 | 20250 | 20200 | 20250 | 20200 | 258 |
| 298 | 20230629 | 135200 | 4293141750 | 20200 | 20200 | 20250 | 20200 | 770 |
| 299 | 20230629 | 135100 | 4277586000 | 20200 | 20200 | 20250 | 20150 | 1103 |
| 300 | 20230629 | 135000 | 4255313150 | 20200 | 20200 | 20200 | 20150 | 248 |
| 301 | 20230629 | 134900 | 4250308950 | 20250 | 20200 | 20250 | 20150 | 613 |
| 302 | 20230629 | 134800 | 4237938700 | 20200 | 20200 | 20250 | 20200 | 1648 |
| 303 | 20230629 | 134700 | 4204643600 | 20200 | 20200 | 20250 | 20200 | 603 |
| 304 | 20230629 | 134600 | 4192462050 | 20200 | 20250 | 20250 | 20200 | 246 |
| 305 | 20230629 | 134500 | 4187492350 | 20200 | 20250 | 20250 | 20200 | 323 |
| 306 | 20230629 | 134400 | 4180964300 | 20200 | 20200 | 20200 | 20200 | 1058 |
| 307 | 20230629 | 134300 | 4159592700 | 20150 | 20200 | 20200 | 20150 | 3541 |
| 308 | 20230629 | 134200 | 4088066550 | 20200 | 20200 | 20250 | 20200 | 464 |
| 309 | 20230629 | 134100 | 4078692450 | 20250 | 20250 | 20300 | 20200 | 831 |
| 310 | 20230629 | 134000 | 4061864250 | 20250 | 20250 | 20250 | 20250 | 315 |
| 311 | 20230629 | 133900 | 4055485500 | 20250 | 20250 | 20300 | 20250 | 380 |
| 312 | 20230629 | 133800 | 4047790050 | 20250 | 20250 | 20300 | 20250 | 595 |
| 313 | 20230629 | 133700 | 4035739100 | 20250 | 20250 | 20300 | 20250 | 281 |
| 314 | 20230629 | 133600 | 4030048350 | 20250 | 20250 | 20250 | 20250 | 250 |
| 315 | 20230629 | 133500 | 4024985850 | 20250 | 20300 | 20300 | 20250 | 1142 |
| 316 | 20230629 | 133400 | 4001831950 | 20350 | 20300 | 20400 | 20300 | 939 |
| 317 | 20230629 | 133300 | 3982766350 | 20350 | 20350 | 20400 | 20300 | 1435 |
| 318 | 20230629 | 133200 | 3953598250 | 20350 | 20350 | 20350 | 20350 | 219 |
| 319 | 20230629 | 133100 | 3949141600 | 20350 | 20350 | 20400 | 20350 | 248 |
| 320 | 20230629 | 133000 | 3944093000 | 20400 | 20350 | 20400 | 20350 | 524 |
| 321 | 20230629 | 132900 | 3933429200 | 20350 | 20350 | 20400 | 20350 | 254 |
| 322 | 20230629 | 132800 | 3928259900 | 20350 | 20400 | 20400 | 20350 | 268 |
| 323 | 20230629 | 132700 | 3922803800 | 20350 | 20350 | 20400 | 20350 | 805 |
| 324 | 20230629 | 132600 | 3906421550 | 20350 | 20350 | 20350 | 20300 | 445 |
| 325 | 20230629 | 132500 | 3897374500 | 20300 | 20300 | 20350 | 20300 | 249 |
| 326 | 20230629 | 132400 | 3892319400 | 20300 | 20350 | 20350 | 20300 | 649 |
| 327 | 20230629 | 132300 | 3879136100 | 20300 | 20350 | 20350 | 20300 | 750 |
| 328 | 20230629 | 132200 | 3863887700 | 20350 | 20350 | 20350 | 20350 | 503 |
| 329 | 20230629 | 132100 | 3853651650 | 20350 | 20400 | 20400 | 20350 | 323 |
| 330 | 20230629 | 132000 | 3847073650 | 20400 | 20400 | 20400 | 20350 | 753 |
| 331 | 20230629 | 131900 | 3831737600 | 20400 | 20400 | 20450 | 20350 | 583 |
| 332 | 20230629 | 131800 | 3819858700 | 20400 | 20400 | 20400 | 20400 | 4 |
| 333 | 20230629 | 131700 | 3819777100 | 20400 | 20350 | 20400 | 20350 | 186 |
| 334 | 20230629 | 131600 | 3815991400 | 20450 | 20400 | 20450 | 20350 | 329 |
| 335 | 20230629 | 131500 | 3809290900 | 20450 | 20450 | 20450 | 20450 | 0 |
| 336 | 20230629 | 131400 | 3809290900 | 20450 | 20450 | 20450 | 20450 | 58 |
| 337 | 20230629 | 131300 | 3808104800 | 20400 | 20400 | 20400 | 20350 | 376 |
| 338 | 20230629 | 131200 | 3800439600 | 20450 | 20450 | 20450 | 20400 | 763 |
| 339 | 20230629 | 131100 | 3784861250 | 20500 | 20500 | 20500 | 20500 | 41 |
| 340 | 20230629 | 131000 | 3784020750 | 20450 | 20500 | 20500 | 20450 | 325 |
| 341 | 20230629 | 130900 | 3777374300 | 20500 | 20500 | 20500 | 20500 | 46 |
| 342 | 20230629 | 130800 | 3776431300 | 20500 | 20500 | 20500 | 20500 | 21 |
| 343 | 20230629 | 130700 | 3776000800 | 20500 | 20500 | 20550 | 20500 | 1366 |
| 344 | 20230629 | 130600 | 3747992100 | 20450 | 20450 | 20450 | 20450 | 619 |
| 345 | 20230629 | 130500 | 3735333550 | 20450 | 20500 | 20550 | 20450 | 496 |
| 346 | 20230629 | 130400 | 3725179200 | 20500 | 20500 | 20500 | 20500 | 86 |
| 347 | 20230629 | 130300 | 3723416200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 348 | 20230629 | 130200 | 3723416200 | 20450 | 20500 | 20500 | 20450 | 956 |
| 349 | 20230629 | 130100 | 3703865000 | 20500 | 20550 | 20550 | 20500 | 1060 |
| 350 | 20230629 | 130000 | 3682133700 | 20550 | 20500 | 20550 | 20500 | 509 |
| 351 | 20230629 | 125900 | 3671690850 | 20450 | 20400 | 20450 | 20350 | 1342 |
| 352 | 20230629 | 125800 | 3644296900 | 20400 | 20400 | 20400 | 20400 | 626 |
| 353 | 20230629 | 125700 | 3631526500 | 20450 | 20400 | 20450 | 20400 | 545 |
| 354 | 20230629 | 125600 | 3620406250 | 20400 | 20400 | 20400 | 20400 | 323 |
| 355 | 20230629 | 125500 | 3613817050 | 20400 | 20400 | 20400 | 20400 | 50 |
| 356 | 20230629 | 125400 | 3612797050 | 20450 | 20450 | 20450 | 20450 | 57 |
| 357 | 20230629 | 125300 | 3611631400 | 20400 | 20400 | 20450 | 20350 | 551 |
| 358 | 20230629 | 125200 | 3600396600 | 20400 | 20400 | 20400 | 20400 | 9 |
| 359 | 20230629 | 125100 | 3600213000 | 20400 | 20400 | 20400 | 20350 | 333 |
| 360 | 20230629 | 125000 | 3593423150 | 20450 | 20400 | 20450 | 20400 | 556 |
| 361 | 20230629 | 124900 | 3582072050 | 20450 | 20450 | 20450 | 20450 | 10 |
| 362 | 20230629 | 124800 | 3581867550 | 20450 | 20400 | 20450 | 20350 | 583 |
| 363 | 20230629 | 124700 | 3569998150 | 20400 | 20400 | 20400 | 20400 | 11 |
| 364 | 20230629 | 124600 | 3569773750 | 20350 | 20350 | 20350 | 20350 | 0 |
| 365 | 20230629 | 124500 | 3569773750 | 20350 | 20400 | 20400 | 20350 | 322 |
| 366 | 20230629 | 124400 | 3563207650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 367 | 20230629 | 124300 | 3563207650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 368 | 20230629 | 124200 | 3563207650 | 20450 | 20400 | 20450 | 20350 | 918 |
| 369 | 20230629 | 124100 | 3544504900 | 20400 | 20400 | 20400 | 20400 | 11 |
| 370 | 20230629 | 124000 | 3544280500 | 20450 | 20450 | 20450 | 20450 | 55 |
| 371 | 20230629 | 123900 | 3543155750 | 20400 | 20400 | 20400 | 20400 | 322 |
| 372 | 20230629 | 123800 | 3536586950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 373 | 20230629 | 123700 | 3536586950 | 20450 | 20400 | 20450 | 20400 | 468 |
| 374 | 20230629 | 123600 | 3527032450 | 20450 | 20450 | 20450 | 20450 | 88 |
| 375 | 20230629 | 123500 | 3525232850 | 20450 | 20450 | 20450 | 20450 | 0 |
| 376 | 20230629 | 123400 | 3525232850 | 20450 | 20400 | 20450 | 20350 | 373 |
| 377 | 20230629 | 123300 | 3517631150 | 20450 | 20450 | 20450 | 20400 | 389 |
| 378 | 20230629 | 123200 | 3509684100 | 20450 | 20450 | 20450 | 20450 | 10 |
| 379 | 20230629 | 123100 | 3509479600 | 20500 | 20400 | 20500 | 20400 | 933 |
| 380 | 20230629 | 123000 | 3490408900 | 20450 | 20450 | 20450 | 20450 | 38 |
| 381 | 20230629 | 122900 | 3489631800 | 20400 | 20400 | 20400 | 20400 | 100 |
| 382 | 20230629 | 122800 | 3487591800 | 20350 | 20400 | 20450 | 20350 | 545 |
| 383 | 20230629 | 122700 | 3476464800 | 20400 | 20400 | 20400 | 20400 | 158 |
| 384 | 20230629 | 122600 | 3473241600 | 20400 | 20400 | 20400 | 20400 | 68 |
| 385 | 20230629 | 122500 | 3471854400 | 20350 | 20400 | 20500 | 20350 | 1166 |
| 386 | 20230629 | 122400 | 3448062750 | 20400 | 20450 | 20450 | 20400 | 54 |
| 387 | 20230629 | 122300 | 3446960600 | 20450 | 20450 | 20450 | 20450 | 574 |
| 388 | 20230629 | 122200 | 3435222300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 389 | 20230629 | 122100 | 3435222300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 390 | 20230629 | 122000 | 3435222300 | 20500 | 20450 | 20500 | 20400 | 571 |
| 391 | 20230629 | 121900 | 3423550900 | 20500 | 20500 | 20500 | 20500 | 0 |
| 392 | 20230629 | 121800 | 3423550900 | 20500 | 20500 | 20500 | 20500 | 24 |
| 393 | 20230629 | 121700 | 3423058900 | 20500 | 20450 | 20500 | 20400 | 479 |
| 394 | 20230629 | 121600 | 3413274650 | 20500 | 20450 | 20500 | 20450 | 3094 |
| 395 | 20230629 | 121500 | 3350001500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 396 | 20230629 | 121400 | 3350001500 | 20500 | 20500 | 20500 | 20450 | 497 |
| 397 | 20230629 | 121300 | 3339829100 | 20500 | 20500 | 20500 | 20500 | 71 |
| 398 | 20230629 | 121200 | 3338373600 | 20500 | 20500 | 20550 | 20500 | 1174 |
| 399 | 20230629 | 121100 | 3314299000 | 20450 | 20450 | 20450 | 20450 | 322 |
| 400 | 20230629 | 121000 | 3307714100 | 20500 | 20500 | 20500 | 20500 | 10 |
| 401 | 20230629 | 120900 | 3307509100 | 20500 | 20450 | 20500 | 20450 | 469 |
| 402 | 20230629 | 120800 | 3297910700 | 20500 | 20500 | 20500 | 20500 | 12 |
| 403 | 20230629 | 120700 | 3297664700 | 20500 | 20500 | 20500 | 20500 | 10 |
| 404 | 20230629 | 120600 | 3297459700 | 20550 | 20400 | 20550 | 20400 | 1042 |
| 405 | 20230629 | 120500 | 3276157250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 406 | 20230629 | 120400 | 3276157250 | 20450 | 20450 | 20450 | 20450 | 131 |
| 407 | 20230629 | 120300 | 3273478300 | 20450 | 20450 | 20450 | 20400 | 350 |
| 408 | 20230629 | 120200 | 3266336050 | 20400 | 20400 | 20400 | 20400 | 24 |
| 409 | 20230629 | 120100 | 3265846450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 410 | 20230629 | 120000 | 3265846450 | 20450 | 20450 | 20500 | 20450 | 886 |
| 411 | 20230629 | 115900 | 3247717100 | 20450 | 20450 | 20450 | 20450 | 280 |
| 412 | 20230629 | 115800 | 3241991100 | 20450 | 20450 | 20450 | 20450 | 17 |
| 413 | 20230629 | 115700 | 3241643450 | 20450 | 20450 | 20450 | 20400 | 409 |
| 414 | 20230629 | 115600 | 3233295500 | 20400 | 20450 | 20450 | 20400 | 140 |
| 415 | 20230629 | 115500 | 3230437850 | 20450 | 20450 | 20450 | 20400 | 323 |
| 416 | 20230629 | 115400 | 3223833450 | 20450 | 20450 | 20450 | 20450 | 55 |
| 417 | 20230629 | 115300 | 3222708700 | 20450 | 20450 | 20450 | 20450 | 805 |
| 418 | 20230629 | 115200 | 3206246450 | 20500 | 20450 | 20500 | 20450 | 456 |
| 419 | 20230629 | 115100 | 3196914550 | 20450 | 20450 | 20450 | 20450 | 1 |
| 420 | 20230629 | 115000 | 3196894100 | 20450 | 20450 | 20450 | 20450 | 1 |
| 421 | 20230629 | 114900 | 3196873650 | 20450 | 20500 | 20500 | 20450 | 393 |
| 422 | 20230629 | 114800 | 3188825250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 423 | 20230629 | 114700 | 3188825250 | 20500 | 20500 | 20500 | 20500 | 29 |
| 424 | 20230629 | 114600 | 3188230750 | 20450 | 20500 | 20500 | 20450 | 322 |
| 425 | 20230629 | 114500 | 3181634600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 426 | 20230629 | 114400 | 3181634600 | 20500 | 20500 | 20500 | 20500 | 1 |
| 427 | 20230629 | 114300 | 3181614100 | 20500 | 20550 | 20550 | 20500 | 1157 |
| 428 | 20230629 | 114200 | 3157890650 | 20550 | 20550 | 20550 | 20550 | 5 |
| 429 | 20230629 | 114100 | 3157787900 | 20500 | 20500 | 20500 | 20450 | 572 |
| 430 | 20230629 | 114000 | 3146067350 | 20550 | 20550 | 20550 | 20550 | 0 |
| 431 | 20230629 | 113900 | 3146067350 | 20550 | 20550 | 20550 | 20550 | 0 |
| 432 | 20230629 | 113800 | 3146067350 | 20550 | 20450 | 20550 | 20450 | 483 |
| 433 | 20230629 | 113700 | 3136173900 | 20550 | 20500 | 20550 | 20450 | 3625 |
| 434 | 20230629 | 113600 | 3061856950 | 20550 | 20550 | 20550 | 20550 | 20 |
| 435 | 20230629 | 113500 | 3061445950 | 20550 | 20650 | 20650 | 20500 | 650 |
| 436 | 20230629 | 113400 | 3048065800 | 20700 | 20500 | 20700 | 20500 | 2377 |
| 437 | 20230629 | 113300 | 2999043450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 438 | 20230629 | 113200 | 2999043450 | 20550 | 20550 | 20550 | 20500 | 635 |
| 439 | 20230629 | 113100 | 2986015300 | 20550 | 20550 | 20550 | 20550 | 20 |
| 440 | 20230629 | 113000 | 2985604300 | 20550 | 20550 | 20550 | 20550 | 0 |
| 441 | 20230629 | 112900 | 2985604300 | 20550 | 20550 | 20550 | 20500 | 429 |
| 442 | 20230629 | 112800 | 2976804450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 443 | 20230629 | 112700 | 2976804450 | 20550 | 20500 | 20550 | 20500 | 327 |
| 444 | 20230629 | 112600 | 2970100700 | 20550 | 20550 | 20550 | 20550 | 1 |
| 445 | 20230629 | 112500 | 2970080150 | 20550 | 20550 | 20550 | 20550 | 49 |
| 446 | 20230629 | 112400 | 2969073200 | 20500 | 20600 | 20600 | 20500 | 982 |
| 447 | 20230629 | 112300 | 2948879700 | 20650 | 20650 | 20650 | 20650 | 156 |
| 448 | 20230629 | 112200 | 2945658300 | 20700 | 20650 | 20700 | 20600 | 1587 |
| 449 | 20230629 | 112100 | 2912882800 | 20650 | 20600 | 20650 | 20600 | 349 |
| 450 | 20230629 | 112000 | 2905692050 | 20650 | 20650 | 20650 | 20650 | 29 |
| 451 | 20230629 | 111900 | 2905093200 | 20600 | 20650 | 20650 | 20550 | 1565 |
| 452 | 20230629 | 111800 | 2872858050 | 20650 | 20650 | 20700 | 20650 | 967 |
| 453 | 20230629 | 111700 | 2852885450 | 20600 | 20650 | 20650 | 20600 | 203 |
| 454 | 20230629 | 111600 | 2848693800 | 20650 | 20550 | 20650 | 20550 | 616 |
| 455 | 20230629 | 111500 | 2836001500 | 20550 | 20500 | 20600 | 20500 | 2325 |
| 456 | 20230629 | 111400 | 2788272250 | 20500 | 20500 | 20600 | 20500 | 921 |
| 457 | 20230629 | 111300 | 2769391350 | 20500 | 20550 | 20550 | 20500 | 831 |
| 458 | 20230629 | 111200 | 2752339300 | 20550 | 20600 | 20650 | 20550 | 1349 |
| 459 | 20230629 | 111100 | 2724549200 | 20650 | 20600 | 20650 | 20600 | 647 |
| 460 | 20230629 | 111000 | 2711220800 | 20650 | 20550 | 20650 | 20500 | 1194 |
| 461 | 20230629 | 110900 | 2686652550 | 20650 | 20650 | 20650 | 20650 | 22 |
| 462 | 20230629 | 110800 | 2686198250 | 20650 | 20650 | 20650 | 20650 | 0 |
| 463 | 20230629 | 110700 | 2686198250 | 20650 | 20600 | 20650 | 20550 | 682 |
| 464 | 20230629 | 110600 | 2672160050 | 20650 | 20600 | 20650 | 20600 | 633 |
| 465 | 20230629 | 110500 | 2659110850 | 20550 | 20700 | 20700 | 20500 | 6071 |
| 466 | 20230629 | 110400 | 2534268450 | 20650 | 20650 | 20700 | 20650 | 382 |
| 467 | 20230629 | 110300 | 2526377400 | 20700 | 20650 | 20700 | 20650 | 720 |
| 468 | 20230629 | 110200 | 2511508550 | 20650 | 20650 | 20650 | 20650 | 10 |
| 469 | 20230629 | 110100 | 2511302050 | 20700 | 20750 | 20750 | 20700 | 588 |
| 470 | 20230629 | 110000 | 2499128800 | 20700 | 20700 | 20700 | 20700 | 505 |
| 471 | 20230629 | 105900 | 2488675300 | 20700 | 20750 | 20750 | 20700 | 3804 |
| 472 | 20230629 | 105800 | 2409806250 | 20850 | 20800 | 20850 | 20800 | 1071 |
| 473 | 20230629 | 105700 | 2387523150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 474 | 20230629 | 105600 | 2387523150 | 20750 | 20750 | 20750 | 20700 | 323 |
| 475 | 20230629 | 105500 | 2380822700 | 20800 | 20800 | 20800 | 20800 | 71 |
| 476 | 20230629 | 105400 | 2379345900 | 20800 | 20800 | 20850 | 20800 | 536 |
| 477 | 20230629 | 105300 | 2368194200 | 20800 | 20800 | 20800 | 20750 | 2689 |
| 478 | 20230629 | 105200 | 2312300200 | 20800 | 20750 | 20800 | 20750 | 538 |
| 479 | 20230629 | 105100 | 2301136650 | 20750 | 20800 | 20800 | 20750 | 1573 |
| 480 | 20230629 | 105000 | 2268418300 | 20800 | 20750 | 20800 | 20750 | 1275 |
| 481 | 20230629 | 104900 | 2241959300 | 20750 | 20800 | 20800 | 20750 | 4 |
| 482 | 20230629 | 104800 | 2241876200 | 20800 | 20800 | 20800 | 20800 | 51 |
| 483 | 20230629 | 104700 | 2240815400 | 20750 | 20750 | 20750 | 20750 | 322 |
| 484 | 20230629 | 104600 | 2234133900 | 20750 | 20750 | 20800 | 20750 | 987 |
| 485 | 20230629 | 104500 | 2213653150 | 20800 | 20800 | 20800 | 20750 | 1875 |
| 486 | 20230629 | 104400 | 2174720700 | 20850 | 20800 | 20850 | 20750 | 3607 |
| 487 | 20230629 | 104300 | 2099715100 | 20750 | 20750 | 20850 | 20750 | 3746 |
| 488 | 20230629 | 104200 | 2021841250 | 20700 | 20700 | 20700 | 20600 | 1374 |
| 489 | 20230629 | 104100 | 1993460800 | 20750 | 20750 | 20750 | 20700 | 230 |
| 490 | 20230629 | 104000 | 1988697500 | 20800 | 20700 | 20800 | 20700 | 1482 |
| 491 | 20230629 | 103900 | 1957938500 | 20750 | 20650 | 20750 | 20650 | 1953 |
| 492 | 20230629 | 103800 | 1917530800 | 20700 | 20600 | 20700 | 20600 | 600 |
| 493 | 20230629 | 103700 | 1905130700 | 20650 | 20650 | 20650 | 20600 | 330 |
| 494 | 20230629 | 103600 | 1898318500 | 20600 | 20600 | 20650 | 20550 | 1348 |
| 495 | 20230629 | 103500 | 1870566450 | 20600 | 20650 | 20700 | 20550 | 398 |
| 496 | 20230629 | 103400 | 1862349350 | 20650 | 20600 | 20650 | 20550 | 1536 |
| 497 | 20230629 | 103300 | 1830750050 | 20650 | 20600 | 20650 | 20600 | 351 |
| 498 | 20230629 | 103200 | 1823519050 | 20600 | 20650 | 20750 | 20600 | 1192 |
| 499 | 20230629 | 103100 | 1798882100 | 20600 | 20600 | 20650 | 20600 | 570 |
| 500 | 20230629 | 103000 | 1787137600 | 20600 | 20650 | 20650 | 20600 | 1811 |
| 501 | 20230629 | 102900 | 1749817750 | 20600 | 20600 | 20600 | 20600 | 20 |
| 502 | 20230629 | 102800 | 1749405750 | 20600 | 20700 | 20700 | 20600 | 553 |
| 503 | 20230629 | 102700 | 1737984400 | 20700 | 20650 | 20700 | 20650 | 156 |
| 504 | 20230629 | 102600 | 1734757300 | 20700 | 20700 | 20700 | 20600 | 751 |
| 505 | 20230629 | 102500 | 1719239200 | 20650 | 20700 | 20700 | 20650 | 1246 |
| 506 | 20230629 | 102400 | 1693508800 | 20650 | 20750 | 20750 | 20650 | 3510 |
| 507 | 20230629 | 102300 | 1620829500 | 20750 | 20800 | 20800 | 20750 | 145 |
| 508 | 20230629 | 102200 | 1617814500 | 20800 | 20900 | 20900 | 20800 | 457 |
| 509 | 20230629 | 102100 | 1608299000 | 20900 | 20850 | 20900 | 20800 | 375 |
| 510 | 20230629 | 102000 | 1600482200 | 20800 | 20800 | 20800 | 20750 | 825 |
| 511 | 20230629 | 101900 | 1583323250 | 20800 | 20800 | 20800 | 20750 | 600 |
| 512 | 20230629 | 101800 | 1570859350 | 20750 | 20700 | 20750 | 20700 | 416 |
| 513 | 20230629 | 101700 | 1562231600 | 20750 | 20750 | 20750 | 20700 | 546 |
| 514 | 20230629 | 101600 | 1550919300 | 20700 | 20750 | 20750 | 20700 | 184 |
| 515 | 20230629 | 101500 | 1547104300 | 20750 | 20800 | 20800 | 20750 | 8 |
| 516 | 20230629 | 101400 | 1546938100 | 20800 | 20850 | 20850 | 20750 | 4100 |
| 517 | 20230629 | 101300 | 1461731250 | 20850 | 20800 | 20850 | 20800 | 470 |
| 518 | 20230629 | 101200 | 1451949350 | 20800 | 20800 | 20800 | 20800 | 126 |
| 519 | 20230629 | 101100 | 1449328550 | 20750 | 20750 | 20800 | 20750 | 1102 |
| 520 | 20230629 | 101000 | 1426461400 | 20750 | 20650 | 20750 | 20650 | 11 |
| 521 | 20230629 | 100900 | 1426233250 | 20750 | 20750 | 20850 | 20650 | 3829 |
| 522 | 20230629 | 100800 | 1346777950 | 20800 | 20800 | 20800 | 20700 | 1388 |
| 523 | 20230629 | 100700 | 1318009400 | 20800 | 20800 | 20850 | 20800 | 1158 |
| 524 | 20230629 | 100600 | 1293922000 | 20850 | 20900 | 20900 | 20800 | 1531 |
| 525 | 20230629 | 100500 | 1262004800 | 20900 | 20900 | 20950 | 20900 | 502 |
| 526 | 20230629 | 100400 | 1251512900 | 20950 | 20950 | 20950 | 20900 | 479 |
| 527 | 20230629 | 100300 | 1241493750 | 20950 | 20900 | 20950 | 20900 | 2996 |
| 528 | 20230629 | 100200 | 1178857350 | 20900 | 20850 | 21050 | 20800 | 5117 |
| 529 | 20230629 | 100100 | 1071834750 | 20850 | 20900 | 21150 | 20800 | 13233 |
| 530 | 20230629 | 100000 | 793746650 | 20900 | 20850 | 20950 | 20850 | 1055 |
| 531 | 20230629 | 095900 | 771684700 | 20900 | 20850 | 20900 | 20850 | 608 |
| 532 | 20230629 | 095800 | 759007750 | 20850 | 20850 | 20850 | 20800 | 306 |
| 533 | 20230629 | 095700 | 752628150 | 20800 | 20800 | 20850 | 20800 | 259 |
| 534 | 20230629 | 095600 | 747229300 | 20800 | 20750 | 20850 | 20750 | 850 |
| 535 | 20230629 | 095500 | 729567700 | 20750 | 20700 | 20750 | 20700 | 9 |
| 536 | 20230629 | 095400 | 729381050 | 20700 | 20650 | 20700 | 20650 | 503 |
| 537 | 20230629 | 095300 | 718969050 | 20700 | 20650 | 20750 | 20650 | 89 |
| 538 | 20230629 | 095200 | 717127150 | 20700 | 20750 | 20750 | 20700 | 813 |
| 539 | 20230629 | 095100 | 700280300 | 20750 | 20700 | 20750 | 20700 | 76 |
| 540 | 20230629 | 095000 | 698704400 | 20750 | 20800 | 20850 | 20750 | 2764 |
| 541 | 20230629 | 094900 | 641316150 | 20850 | 20700 | 20900 | 20700 | 5936 |
| 542 | 20230629 | 094800 | 517956200 | 20650 | 20650 | 20650 | 20650 | 7 |
| 543 | 20230629 | 094700 | 517811650 | 20650 | 20700 | 20700 | 20650 | 703 |
| 544 | 20230629 | 094600 | 503294550 | 20700 | 20700 | 20700 | 20700 | 39 |
| 545 | 20230629 | 094500 | 502487250 | 20650 | 20650 | 20650 | 20650 | 57 |
| 546 | 20230629 | 094400 | 501310200 | 20600 | 20600 | 20600 | 20600 | 1 |
| 547 | 20230629 | 094300 | 501289600 | 20600 | 20650 | 20700 | 20600 | 362 |
| 548 | 20230629 | 094200 | 493812000 | 20650 | 20650 | 20650 | 20650 | 322 |
| 549 | 20230629 | 094100 | 487162700 | 20650 | 20700 | 20700 | 20650 | 42 |
| 550 | 20230629 | 094000 | 486294700 | 20650 | 20650 | 20650 | 20650 | 105 |
| 551 | 20230629 | 093900 | 484126450 | 20600 | 20650 | 20700 | 20600 | 117 |
| 552 | 20230629 | 093800 | 481710450 | 20650 | 20650 | 20650 | 20650 | 60 |
| 553 | 20230629 | 093700 | 480471450 | 20600 | 20650 | 20650 | 20600 | 194 |
| 554 | 20230629 | 093600 | 476465450 | 20650 | 20650 | 20650 | 20600 | 883 |
| 555 | 20230629 | 093500 | 458247400 | 20650 | 20650 | 20650 | 20650 | 12 |
| 556 | 20230629 | 093400 | 457999600 | 20650 | 20650 | 20650 | 20650 | 9 |
| 557 | 20230629 | 093300 | 457813750 | 20700 | 20600 | 20700 | 20600 | 843 |
| 558 | 20230629 | 093200 | 440403800 | 20600 | 20600 | 20650 | 20600 | 54 |
| 559 | 20230629 | 093100 | 439289400 | 20600 | 20650 | 20650 | 20600 | 23 |
| 560 | 20230629 | 093000 | 438815550 | 20600 | 20650 | 20650 | 20600 | 139 |
| 561 | 20230629 | 092900 | 435948050 | 20650 | 20650 | 20650 | 20650 | 59 |
| 562 | 20230629 | 092800 | 434729700 | 20650 | 20650 | 20650 | 20650 | 129 |
| 563 | 20230629 | 092700 | 432065850 | 20700 | 20600 | 20700 | 20600 | 935 |
| 564 | 20230629 | 092600 | 412772950 | 20550 | 20600 | 20600 | 20550 | 42 |
| 565 | 20230629 | 092500 | 411908000 | 20600 | 20600 | 20600 | 20600 | 0 |
| 566 | 20230629 | 092400 | 411908000 | 20600 | 20600 | 20600 | 20550 | 112 |
| 567 | 20230629 | 092300 | 409600900 | 20650 | 20650 | 20650 | 20650 | 54 |
| 568 | 20230629 | 092200 | 408485800 | 20600 | 20650 | 20650 | 20600 | 7 |
| 569 | 20230629 | 092100 | 408341350 | 20650 | 20600 | 20650 | 20600 | 556 |
| 570 | 20230629 | 092000 | 396887700 | 20600 | 20600 | 20600 | 20600 | 2 |
| 571 | 20230629 | 091900 | 396846500 | 20650 | 20650 | 20650 | 20650 | 56 |
| 572 | 20230629 | 091800 | 395690100 | 20650 | 20600 | 20650 | 20600 | 5 |
| 573 | 20230629 | 091700 | 395586950 | 20600 | 20600 | 20600 | 20600 | 50 |
| 574 | 20230629 | 091600 | 394556950 | 20650 | 20700 | 20700 | 20650 | 79 |
| 575 | 20230629 | 091500 | 392922850 | 20650 | 20650 | 20650 | 20650 | 26 |
| 576 | 20230629 | 091400 | 392385950 | 20700 | 20700 | 20750 | 20700 | 958 |
| 577 | 20230629 | 091300 | 372529200 | 20800 | 20550 | 20800 | 20550 | 2661 |
| 578 | 20230629 | 091200 | 317642850 | 20600 | 20700 | 20700 | 20550 | 654 |
| 579 | 20230629 | 091100 | 304146650 | 20700 | 20650 | 20800 | 20650 | 2541 |
| 580 | 20230629 | 091000 | 251417550 | 20650 | 20700 | 20700 | 20650 | 168 |
| 581 | 20230629 | 090900 | 247942850 | 20600 | 20600 | 20650 | 20550 | 1153 |
| 582 | 20230629 | 090800 | 224193100 | 20600 | 20550 | 20750 | 20450 | 2435 |
| 583 | 20230629 | 090700 | 174002900 | 20500 | 20550 | 20600 | 20500 | 386 |
| 584 | 20230629 | 090600 | 166063950 | 20550 | 20450 | 20650 | 20450 | 1685 |
| 585 | 20230629 | 090500 | 131423150 | 20350 | 20450 | 20550 | 20350 | 1623 |
| 586 | 20230629 | 090400 | 98335400 | 20450 | 20400 | 20500 | 20400 | 236 |
| 587 | 20230629 | 090300 | 93506950 | 20450 | 20550 | 20550 | 20450 | 1271 |
| 588 | 20230629 | 090200 | 67494800 | 20500 | 20550 | 20550 | 20450 | 943 |
| 589 | 20230629 | 090100 | 48167750 | 20550 | 20600 | 20600 | 20500 | 1012 |
| 590 | 20230629 | 090000 | 27352250 | 20650 | 20700 | 20700 | 20600 | 1287 |