31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 184300 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 5328 |
| 3 | 20230619 | 184200 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 4 | 20230619 | 184100 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 5 | 20230619 | 184000 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 6 | 20230619 | 183900 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 7 | 20230619 | 183800 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 8 | 20230619 | 183700 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 9 | 20230619 | 183600 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 10 | 20230619 | 183500 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 11 | 20230619 | 183400 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 12 | 20230619 | 183300 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 13 | 20230619 | 183200 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 14 | 20230619 | 183100 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 15 | 20230619 | 183000 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 16 | 20230619 | 182900 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 17 | 20230619 | 182800 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 18 | 20230619 | 182700 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 19 | 20230619 | 182600 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 20 | 20230619 | 182500 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 21 | 20230619 | 182400 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 22 | 20230619 | 182300 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 23 | 20230619 | 182200 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 24 | 20230619 | 182100 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 25 | 20230619 | 182000 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 26 | 20230619 | 181900 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 27 | 20230619 | 181800 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 28 | 20230619 | 181700 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 29 | 20230619 | 181600 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 30 | 20230619 | 181500 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 31 | 20230619 | 181400 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 32 | 20230619 | 181300 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 5328 |
| 33 | 20230619 | 181200 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 34 | 20230619 | 181100 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 35 | 20230619 | 181000 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 36 | 20230619 | 180900 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 37 | 20230619 | 180800 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 38 | 20230619 | 180700 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 39 | 20230619 | 180600 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 40 | 20230619 | 180500 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 41 | 20230619 | 180400 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 42 | 20230619 | 180300 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 43 | 20230619 | 180200 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 44 | 20230619 | 180100 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 45 | 20230619 | 180000 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 46 | 20230619 | 175900 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 47 | 20230619 | 175800 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 48 | 20230619 | 175700 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 49 | 20230619 | 175600 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 50 | 20230619 | 175500 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 51 | 20230619 | 175400 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 52 | 20230619 | 175300 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 53 | 20230619 | 175200 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 54 | 20230619 | 175100 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 55 | 20230619 | 175000 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 56 | 20230619 | 174900 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 57 | 20230619 | 174800 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 58 | 20230619 | 174700 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 59 | 20230619 | 174600 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 60 | 20230619 | 174500 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 61 | 20230619 | 174400 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 62 | 20230619 | 174300 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 5328 |
| 63 | 20230619 | 174200 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 64 | 20230619 | 174100 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 65 | 20230619 | 174000 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 66 | 20230619 | 173900 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 67 | 20230619 | 173800 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 68 | 20230619 | 173700 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 69 | 20230619 | 173600 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 70 | 20230619 | 173500 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 71 | 20230619 | 173400 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 72 | 20230619 | 173300 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 73 | 20230619 | 173200 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 74 | 20230619 | 173100 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 75 | 20230619 | 173000 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 76 | 20230619 | 172900 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 77 | 20230619 | 172800 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 78 | 20230619 | 172700 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 79 | 20230619 | 172600 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 80 | 20230619 | 172500 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 81 | 20230619 | 172400 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 82 | 20230619 | 172300 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 83 | 20230619 | 172200 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 84 | 20230619 | 172100 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 85 | 20230619 | 172000 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 86 | 20230619 | 171900 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 87 | 20230619 | 171800 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 88 | 20230619 | 171700 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 89 | 20230619 | 171600 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 90 | 20230619 | 171500 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 91 | 20230619 | 171400 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 92 | 20230619 | 171300 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 5328 |
| 93 | 20230619 | 171200 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 94 | 20230619 | 171100 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 95 | 20230619 | 171000 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 96 | 20230619 | 170900 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 97 | 20230619 | 170800 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 98 | 20230619 | 170700 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 99 | 20230619 | 170600 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 100 | 20230619 | 170500 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 101 | 20230619 | 170400 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 102 | 20230619 | 170300 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 103 | 20230619 | 170200 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 104 | 20230619 | 170100 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 105 | 20230619 | 170000 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 106 | 20230619 | 165900 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 107 | 20230619 | 165800 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 108 | 20230619 | 165700 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 109 | 20230619 | 165600 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 110 | 20230619 | 165500 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 111 | 20230619 | 165400 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 112 | 20230619 | 165300 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 113 | 20230619 | 165200 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 114 | 20230619 | 165100 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 115 | 20230619 | 165000 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 116 | 20230619 | 164900 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 117 | 20230619 | 164800 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 118 | 20230619 | 164700 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 119 | 20230619 | 164600 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 120 | 20230619 | 164500 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 121 | 20230619 | 164400 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 122 | 20230619 | 164300 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 5328 |
| 123 | 20230619 | 164200 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 124 | 20230619 | 164100 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 125 | 20230619 | 164000 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 126 | 20230619 | 163900 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 127 | 20230619 | 163800 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 128 | 20230619 | 163700 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 129 | 20230619 | 163600 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 130 | 20230619 | 163500 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 131 | 20230619 | 163400 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 132 | 20230619 | 163300 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 133 | 20230619 | 163200 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 134 | 20230619 | 163100 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 135 | 20230619 | 163000 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 136 | 20230619 | 162900 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 137 | 20230619 | 162800 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 138 | 20230619 | 162700 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 139 | 20230619 | 162600 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 140 | 20230619 | 162500 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 141 | 20230619 | 162400 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 142 | 20230619 | 162300 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 143 | 20230619 | 162200 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 144 | 20230619 | 162100 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 145 | 20230619 | 162000 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 146 | 20230619 | 161900 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 147 | 20230619 | 161800 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 148 | 20230619 | 161700 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 149 | 20230619 | 161600 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 150 | 20230619 | 161500 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 151 | 20230619 | 161400 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 152 | 20230619 | 161300 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 5328 |
| 153 | 20230619 | 161200 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 154 | 20230619 | 161100 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 155 | 20230619 | 161000 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 156 | 20230619 | 160900 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 157 | 20230619 | 160800 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 158 | 20230619 | 160700 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 159 | 20230619 | 160600 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 160 | 20230619 | 160500 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 161 | 20230619 | 160400 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 162 | 20230619 | 160300 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 163 | 20230619 | 160200 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 164 | 20230619 | 160100 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 165 | 20230619 | 160000 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 166 | 20230619 | 155900 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 167 | 20230619 | 155800 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 168 | 20230619 | 155700 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 169 | 20230619 | 155600 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 170 | 20230619 | 155500 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 171 | 20230619 | 155400 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 172 | 20230619 | 155300 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 173 | 20230619 | 155200 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 174 | 20230619 | 155100 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 175 | 20230619 | 155000 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 176 | 20230619 | 154900 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 177 | 20230619 | 154800 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 178 | 20230619 | 154700 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 179 | 20230619 | 154600 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 180 | 20230619 | 154500 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 181 | 20230619 | 154400 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 182 | 20230619 | 154300 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 5328 |
| 183 | 20230619 | 154200 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 184 | 20230619 | 154100 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 185 | 20230619 | 154000 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 186 | 20230619 | 153900 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 187 | 20230619 | 153800 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 188 | 20230619 | 153700 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 189 | 20230619 | 153600 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 190 | 20230619 | 153500 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 191 | 20230619 | 153400 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 192 | 20230619 | 153300 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 193 | 20230619 | 153200 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 194 | 20230619 | 153100 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 195 | 20230619 | 153000 | 7502022400 | 29900 | 29900 | 29900 | 29900 | 5328 |
| 196 | 20230619 | 152900 | 7342715200 | 29900 | 29900 | 29900 | 29900 | 0 |
| 197 | 20230619 | 152800 | 7342715200 | 29900 | 29900 | 29900 | 29900 | 0 |
| 198 | 20230619 | 152700 | 7342715200 | 29900 | 29900 | 29900 | 29900 | 0 |
| 199 | 20230619 | 152600 | 7342715200 | 29900 | 29900 | 29900 | 29900 | 0 |
| 200 | 20230619 | 152500 | 7342715200 | 29900 | 29900 | 29900 | 29900 | 0 |
| 201 | 20230619 | 152400 | 7342715200 | 29900 | 29900 | 29900 | 29900 | 0 |
| 202 | 20230619 | 152300 | 7342715200 | 29900 | 29900 | 29900 | 29900 | 0 |
| 203 | 20230619 | 152200 | 7342715200 | 29900 | 29900 | 29900 | 29900 | 0 |
| 204 | 20230619 | 152100 | 7342715200 | 29900 | 29900 | 29900 | 29900 | 0 |
| 205 | 20230619 | 152000 | 7342715200 | 29900 | 29900 | 29900 | 29900 | 0 |
| 206 | 20230619 | 151900 | 7342715200 | 29900 | 29850 | 29900 | 29800 | 1526 |
| 207 | 20230619 | 151800 | 7297207650 | 29850 | 29900 | 29900 | 29850 | 713 |
| 208 | 20230619 | 151700 | 7275893250 | 29900 | 29900 | 29900 | 29850 | 387 |
| 209 | 20230619 | 151600 | 7264328400 | 29950 | 29900 | 29950 | 29850 | 1273 |
| 210 | 20230619 | 151500 | 7226301600 | 29900 | 29950 | 29950 | 29850 | 1274 |
| 211 | 20230619 | 151400 | 7188218750 | 29950 | 29950 | 29950 | 29900 | 728 |
| 212 | 20230619 | 151300 | 7166420350 | 29950 | 29950 | 30000 | 29900 | 728 |
| 213 | 20230619 | 151200 | 7144621050 | 30000 | 29950 | 30000 | 29900 | 708 |
| 214 | 20230619 | 151100 | 7123418150 | 29950 | 29950 | 29950 | 29900 | 587 |
| 215 | 20230619 | 151000 | 7105852950 | 29950 | 29900 | 29950 | 29850 | 457 |
| 216 | 20230619 | 150900 | 7092203550 | 29900 | 29900 | 29950 | 29850 | 281 |
| 217 | 20230619 | 150800 | 7083805150 | 29850 | 29950 | 29950 | 29850 | 1041 |
| 218 | 20230619 | 150700 | 7052687200 | 29950 | 29950 | 29950 | 29900 | 379 |
| 219 | 20230619 | 150600 | 7041350350 | 29950 | 29950 | 29950 | 29900 | 400 |
| 220 | 20230619 | 150500 | 7029383800 | 29950 | 29900 | 29950 | 29850 | 985 |
| 221 | 20230619 | 150400 | 6999934550 | 29900 | 29900 | 29900 | 29850 | 404 |
| 222 | 20230619 | 150300 | 6987859150 | 29850 | 29950 | 29950 | 29850 | 367 |
| 223 | 20230619 | 150200 | 6976896000 | 29950 | 29900 | 29950 | 29850 | 399 |
| 224 | 20230619 | 150100 | 6964975700 | 29900 | 29950 | 29950 | 29900 | 392 |
| 225 | 20230619 | 150000 | 6953251400 | 29900 | 29950 | 29950 | 29900 | 355 |
| 226 | 20230619 | 145900 | 6942633950 | 29900 | 29950 | 29950 | 29900 | 224 |
| 227 | 20230619 | 145800 | 6935929350 | 29950 | 29950 | 29950 | 29900 | 745 |
| 228 | 20230619 | 145700 | 6913636250 | 29950 | 29950 | 29950 | 29900 | 561 |
| 229 | 20230619 | 145600 | 6896844750 | 29950 | 29950 | 29950 | 29900 | 312 |
| 230 | 20230619 | 145500 | 6887510800 | 29950 | 29900 | 29950 | 29900 | 376 |
| 231 | 20230619 | 145400 | 6876260050 | 29950 | 29800 | 29950 | 29800 | 272 |
| 232 | 20230619 | 145300 | 6868126750 | 29800 | 29850 | 29900 | 29800 | 337 |
| 233 | 20230619 | 145200 | 6858072600 | 29800 | 29950 | 29950 | 29800 | 1402 |
| 234 | 20230619 | 145100 | 6816241000 | 29950 | 29950 | 29950 | 29900 | 393 |
| 235 | 20230619 | 145000 | 6804481200 | 29900 | 29850 | 29950 | 29850 | 274 |
| 236 | 20230619 | 144900 | 6796295050 | 29900 | 29900 | 29900 | 29850 | 239 |
| 237 | 20230619 | 144800 | 6789154400 | 29900 | 29950 | 29950 | 29850 | 370 |
| 238 | 20230619 | 144700 | 6778101300 | 29900 | 29900 | 29950 | 29850 | 360 |
| 239 | 20230619 | 144600 | 6767347650 | 29900 | 29900 | 29900 | 29850 | 386 |
| 240 | 20230619 | 144500 | 6755816650 | 29900 | 29900 | 29900 | 29850 | 280 |
| 241 | 20230619 | 144400 | 6747448850 | 29950 | 29950 | 29950 | 29900 | 174 |
| 242 | 20230619 | 144300 | 6742241950 | 29900 | 29900 | 29950 | 29900 | 497 |
| 243 | 20230619 | 144200 | 6727371450 | 29950 | 29900 | 29950 | 29900 | 618 |
| 244 | 20230619 | 144100 | 6708879850 | 29900 | 29900 | 29900 | 29850 | 688 |
| 245 | 20230619 | 144000 | 6688319100 | 29900 | 29850 | 29900 | 29850 | 329 |
| 246 | 20230619 | 143900 | 6678489700 | 29900 | 29900 | 29900 | 29850 | 357 |
| 247 | 20230619 | 143800 | 6667820600 | 29850 | 29850 | 29900 | 29850 | 476 |
| 248 | 20230619 | 143700 | 6653605450 | 29850 | 29900 | 29900 | 29800 | 289 |
| 249 | 20230619 | 143600 | 6644975050 | 29850 | 29850 | 29850 | 29850 | 224 |
| 250 | 20230619 | 143500 | 6638288650 | 29850 | 29800 | 29850 | 29800 | 397 |
| 251 | 20230619 | 143400 | 6626449100 | 29850 | 29800 | 29850 | 29750 | 431 |
| 252 | 20230619 | 143300 | 6613601300 | 29750 | 29750 | 29800 | 29700 | 407 |
| 253 | 20230619 | 143200 | 6601492300 | 29800 | 29750 | 29800 | 29750 | 316 |
| 254 | 20230619 | 143100 | 6592088200 | 29750 | 29800 | 29800 | 29700 | 292 |
| 255 | 20230619 | 143000 | 6583403150 | 29800 | 29700 | 29800 | 29700 | 325 |
| 256 | 20230619 | 142900 | 6573745900 | 29700 | 29750 | 29750 | 29700 | 245 |
| 257 | 20230619 | 142800 | 6566460650 | 29700 | 29700 | 29750 | 29700 | 378 |
| 258 | 20230619 | 142700 | 6555232300 | 29750 | 29700 | 29750 | 29700 | 310 |
| 259 | 20230619 | 142600 | 6546020250 | 29700 | 29750 | 29800 | 29700 | 223 |
| 260 | 20230619 | 142500 | 6539388650 | 29750 | 29700 | 29750 | 29700 | 273 |
| 261 | 20230619 | 142400 | 6531279450 | 29700 | 29700 | 29700 | 29700 | 84 |
| 262 | 20230619 | 142300 | 6528784650 | 29700 | 29700 | 29750 | 29700 | 347 |
| 263 | 20230619 | 142200 | 6518476000 | 29750 | 29700 | 29750 | 29700 | 210 |
| 264 | 20230619 | 142100 | 6512238900 | 29750 | 29750 | 29750 | 29700 | 312 |
| 265 | 20230619 | 142000 | 6502965250 | 29700 | 29750 | 29750 | 29700 | 142 |
| 266 | 20230619 | 141900 | 6498745950 | 29700 | 29750 | 29750 | 29700 | 238 |
| 267 | 20230619 | 141800 | 6491671750 | 29700 | 29750 | 29800 | 29700 | 476 |
| 268 | 20230619 | 141700 | 6477513400 | 29800 | 29750 | 29800 | 29750 | 301 |
| 269 | 20230619 | 141600 | 6468547850 | 29750 | 29800 | 29800 | 29750 | 322 |
| 270 | 20230619 | 141500 | 6458957900 | 29850 | 29850 | 29850 | 29800 | 345 |
| 271 | 20230619 | 141400 | 6448668950 | 29800 | 29850 | 29850 | 29800 | 359 |
| 272 | 20230619 | 141300 | 6437967200 | 29800 | 29750 | 29800 | 29750 | 381 |
| 273 | 20230619 | 141200 | 6426621900 | 29750 | 29750 | 29750 | 29700 | 725 |
| 274 | 20230619 | 141100 | 6405063550 | 29750 | 29700 | 29750 | 29700 | 244 |
| 275 | 20230619 | 141000 | 6397815550 | 29700 | 29700 | 29700 | 29700 | 571 |
| 276 | 20230619 | 140900 | 6380856850 | 29700 | 29700 | 29750 | 29700 | 393 |
| 277 | 20230619 | 140800 | 6369183000 | 29750 | 29700 | 29750 | 29700 | 214 |
| 278 | 20230619 | 140700 | 6362827150 | 29750 | 29800 | 29800 | 29700 | 291 |
| 279 | 20230619 | 140600 | 6354172800 | 29750 | 29800 | 29800 | 29750 | 296 |
| 280 | 20230619 | 140500 | 6345365900 | 29800 | 29750 | 29800 | 29750 | 241 |
| 281 | 20230619 | 140400 | 6338194550 | 29750 | 29750 | 29750 | 29750 | 403 |
| 282 | 20230619 | 140300 | 6326205300 | 29700 | 29750 | 29750 | 29700 | 721 |
| 283 | 20230619 | 140200 | 6304777550 | 29700 | 29750 | 29750 | 29700 | 490 |
| 284 | 20230619 | 140100 | 6290220000 | 29750 | 29700 | 29750 | 29700 | 210 |
| 285 | 20230619 | 140000 | 6283982950 | 29700 | 29750 | 29750 | 29700 | 329 |
| 286 | 20230619 | 135900 | 6274210850 | 29800 | 29700 | 29800 | 29650 | 780 |
| 287 | 20230619 | 135800 | 6251020850 | 29700 | 29700 | 29700 | 29700 | 245 |
| 288 | 20230619 | 135700 | 6243744350 | 29700 | 29650 | 29700 | 29650 | 447 |
| 289 | 20230619 | 135600 | 6230478850 | 29700 | 29700 | 29700 | 29650 | 537 |
| 290 | 20230619 | 135500 | 6214540350 | 29700 | 29650 | 29700 | 29650 | 155 |
| 291 | 20230619 | 135400 | 6209941200 | 29700 | 29700 | 29700 | 29700 | 189 |
| 292 | 20230619 | 135300 | 6204327900 | 29700 | 29750 | 29750 | 29700 | 217 |
| 293 | 20230619 | 135200 | 6197882800 | 29700 | 29750 | 29750 | 29700 | 245 |
| 294 | 20230619 | 135100 | 6190598200 | 29800 | 29750 | 29800 | 29750 | 271 |
| 295 | 20230619 | 135000 | 6182535550 | 29750 | 29700 | 29750 | 29700 | 138 |
| 296 | 20230619 | 134900 | 6178436550 | 29700 | 29750 | 29750 | 29700 | 340 |
| 297 | 20230619 | 134800 | 6168331950 | 29750 | 29650 | 29750 | 29600 | 2207 |
| 298 | 20230619 | 134700 | 6102790400 | 29600 | 29600 | 29650 | 29600 | 833 |
| 299 | 20230619 | 134600 | 6078106600 | 29600 | 29600 | 29650 | 29550 | 302 |
| 300 | 20230619 | 134500 | 6069178400 | 29600 | 29550 | 29600 | 29550 | 1866 |
| 301 | 20230619 | 134400 | 6013989150 | 29600 | 29600 | 29600 | 29550 | 504 |
| 302 | 20230619 | 134300 | 5999094450 | 29600 | 29600 | 29600 | 29550 | 694 |
| 303 | 20230619 | 134200 | 5978585850 | 29500 | 29700 | 29700 | 29500 | 6970 |
| 304 | 20230619 | 134100 | 5772536850 | 29700 | 29650 | 29700 | 29650 | 468 |
| 305 | 20230619 | 134000 | 5758658700 | 29650 | 29650 | 29650 | 29600 | 829 |
| 306 | 20230619 | 133900 | 5734079950 | 29650 | 29650 | 29700 | 29650 | 1984 |
| 307 | 20230619 | 133800 | 5675253850 | 29650 | 29700 | 29700 | 29650 | 446 |
| 308 | 20230619 | 133700 | 5662024100 | 29700 | 29700 | 29750 | 29700 | 541 |
| 309 | 20230619 | 133600 | 5645952750 | 29750 | 29700 | 29750 | 29700 | 391 |
| 310 | 20230619 | 133500 | 5634331050 | 29700 | 29700 | 29700 | 29700 | 234 |
| 311 | 20230619 | 133400 | 5627381250 | 29700 | 29700 | 29750 | 29700 | 493 |
| 312 | 20230619 | 133300 | 5612738700 | 29700 | 29850 | 29850 | 29600 | 12413 |
| 313 | 20230619 | 133200 | 5243809000 | 29850 | 29850 | 29900 | 29850 | 561 |
| 314 | 20230619 | 133100 | 5227052600 | 29800 | 29850 | 29900 | 29800 | 763 |
| 315 | 20230619 | 133000 | 5204304250 | 29850 | 29900 | 29900 | 29800 | 6944 |
| 316 | 20230619 | 132900 | 4996922650 | 29950 | 29950 | 29950 | 29900 | 1127 |
| 317 | 20230619 | 132800 | 4963224450 | 29950 | 29900 | 29950 | 29900 | 220 |
| 318 | 20230619 | 132700 | 4956645950 | 29900 | 29900 | 29950 | 29900 | 606 |
| 319 | 20230619 | 132600 | 4938524550 | 29950 | 29950 | 29950 | 29950 | 21 |
| 320 | 20230619 | 132500 | 4937895600 | 29950 | 29950 | 29950 | 29950 | 930 |
| 321 | 20230619 | 132400 | 4910042100 | 29950 | 30000 | 30000 | 29950 | 319 |
| 322 | 20230619 | 132300 | 4900486300 | 30000 | 29950 | 30000 | 29950 | 418 |
| 323 | 20230619 | 132200 | 4887962400 | 29950 | 29950 | 29950 | 29950 | 293 |
| 324 | 20230619 | 132100 | 4879187050 | 29950 | 29950 | 29950 | 29950 | 85 |
| 325 | 20230619 | 132000 | 4876641300 | 29950 | 29950 | 30000 | 29950 | 237 |
| 326 | 20230619 | 131900 | 4869541900 | 29950 | 29950 | 29950 | 29950 | 313 |
| 327 | 20230619 | 131800 | 4860167550 | 29950 | 29950 | 29950 | 29950 | 343 |
| 328 | 20230619 | 131700 | 4849894700 | 29950 | 29950 | 30000 | 29950 | 485 |
| 329 | 20230619 | 131600 | 4835367800 | 29950 | 29900 | 29950 | 29900 | 450 |
| 330 | 20230619 | 131500 | 4821894950 | 29950 | 29950 | 29950 | 29900 | 253 |
| 331 | 20230619 | 131400 | 4814329650 | 29950 | 29950 | 29950 | 29900 | 183 |
| 332 | 20230619 | 131300 | 4808855050 | 29900 | 29950 | 29950 | 29900 | 309 |
| 333 | 20230619 | 131200 | 4799614650 | 29950 | 29950 | 29950 | 29900 | 1155 |
| 334 | 20230619 | 131100 | 4765059900 | 29950 | 29950 | 29950 | 29900 | 398 |
| 335 | 20230619 | 131000 | 4753143950 | 29900 | 29900 | 29950 | 29900 | 357 |
| 336 | 20230619 | 130900 | 4742468500 | 29900 | 29950 | 29950 | 29900 | 248 |
| 337 | 20230619 | 130800 | 4735047150 | 29950 | 29950 | 29950 | 29900 | 471 |
| 338 | 20230619 | 130700 | 4720946950 | 29950 | 29950 | 29950 | 29950 | 390 |
| 339 | 20230619 | 130600 | 4709266450 | 29950 | 29950 | 30000 | 29950 | 3169 |
| 340 | 20230619 | 130500 | 4614348150 | 29950 | 29950 | 29950 | 29950 | 208 |
| 341 | 20230619 | 130400 | 4608118550 | 29950 | 30000 | 30000 | 29950 | 332 |
| 342 | 20230619 | 130300 | 4598175000 | 29950 | 30000 | 30000 | 29950 | 210 |
| 343 | 20230619 | 130200 | 4591885400 | 30000 | 30000 | 30000 | 29950 | 535 |
| 344 | 20230619 | 130100 | 4575846600 | 29950 | 29950 | 30000 | 29950 | 178 |
| 345 | 20230619 | 130000 | 4570514950 | 29950 | 29950 | 30000 | 29950 | 560 |
| 346 | 20230619 | 125900 | 4553742900 | 30000 | 30000 | 30000 | 29950 | 421 |
| 347 | 20230619 | 125800 | 4541128300 | 29950 | 30000 | 30000 | 29950 | 220 |
| 348 | 20230619 | 125700 | 4534532600 | 30000 | 30000 | 30050 | 30000 | 2285 |
| 349 | 20230619 | 125600 | 4465982550 | 30000 | 30000 | 30050 | 30000 | 204 |
| 350 | 20230619 | 125500 | 4459861400 | 30000 | 30000 | 30000 | 30000 | 731 |
| 351 | 20230619 | 125400 | 4437931400 | 30000 | 30050 | 30050 | 30000 | 868 |
| 352 | 20230619 | 125300 | 4411869600 | 30000 | 30050 | 30050 | 30000 | 283 |
| 353 | 20230619 | 125200 | 4403379050 | 30050 | 30000 | 30050 | 30000 | 1742 |
| 354 | 20230619 | 125100 | 4351117850 | 30000 | 30000 | 30050 | 30000 | 498 |
| 355 | 20230619 | 125000 | 4336170400 | 30050 | 30050 | 30050 | 30000 | 732 |
| 356 | 20230619 | 124900 | 4314190350 | 30050 | 30050 | 30050 | 30000 | 490 |
| 357 | 20230619 | 124800 | 4299477000 | 30050 | 30050 | 30050 | 30000 | 265 |
| 358 | 20230619 | 124700 | 4291517950 | 30050 | 30000 | 30050 | 30000 | 300 |
| 359 | 20230619 | 124600 | 4282514850 | 30050 | 30000 | 30050 | 30000 | 210 |
| 360 | 20230619 | 124500 | 4276212700 | 30050 | 30000 | 30050 | 30000 | 287 |
| 361 | 20230619 | 124400 | 4267601500 | 30000 | 30050 | 30100 | 30000 | 1972 |
| 362 | 20230619 | 124300 | 4208437950 | 30050 | 30050 | 30050 | 30050 | 240 |
| 363 | 20230619 | 124200 | 4201225950 | 30050 | 30050 | 30100 | 30050 | 233 |
| 364 | 20230619 | 124100 | 4194223100 | 30050 | 30050 | 30050 | 30050 | 490 |
| 365 | 20230619 | 124000 | 4179498600 | 30050 | 30100 | 30100 | 30050 | 512 |
| 366 | 20230619 | 123900 | 4164112950 | 30050 | 30100 | 30100 | 30050 | 238 |
| 367 | 20230619 | 123800 | 4156959850 | 30050 | 30050 | 30050 | 30050 | 244 |
| 368 | 20230619 | 123700 | 4149627650 | 30050 | 30050 | 30050 | 30050 | 208 |
| 369 | 20230619 | 123600 | 4143377250 | 30050 | 30050 | 30050 | 30050 | 177 |
| 370 | 20230619 | 123500 | 4138058400 | 30100 | 30100 | 30100 | 30050 | 944 |
| 371 | 20230619 | 123400 | 4109689450 | 30050 | 30100 | 30100 | 30050 | 683 |
| 372 | 20230619 | 123300 | 4089151250 | 30100 | 30050 | 30100 | 30050 | 83 |
| 373 | 20230619 | 123200 | 4086657000 | 30050 | 30050 | 30100 | 30050 | 144 |
| 374 | 20230619 | 123100 | 4082328250 | 30050 | 30150 | 30150 | 30050 | 515 |
| 375 | 20230619 | 123000 | 4066836250 | 30300 | 30100 | 30300 | 30100 | 937 |
| 376 | 20230619 | 122900 | 4038602800 | 30100 | 30100 | 30100 | 30100 | 250 |
| 377 | 20230619 | 122800 | 4031077800 | 30100 | 30150 | 30150 | 30100 | 107 |
| 378 | 20230619 | 122700 | 4027855900 | 30150 | 30150 | 30150 | 30150 | 204 |
| 379 | 20230619 | 122600 | 4021705300 | 30100 | 30150 | 30150 | 30100 | 249 |
| 380 | 20230619 | 122500 | 4014204200 | 30150 | 30200 | 30200 | 30150 | 169 |
| 381 | 20230619 | 122400 | 4009107700 | 30150 | 30150 | 30150 | 30100 | 234 |
| 382 | 20230619 | 122300 | 4002052650 | 30150 | 30150 | 30150 | 30100 | 535 |
| 383 | 20230619 | 122200 | 3985932050 | 30200 | 30150 | 30250 | 30150 | 27 |
| 384 | 20230619 | 122100 | 3985116750 | 30100 | 30150 | 30200 | 30100 | 333 |
| 385 | 20230619 | 122000 | 3975081850 | 30150 | 30100 | 30150 | 30100 | 247 |
| 386 | 20230619 | 121900 | 3967645250 | 30150 | 30100 | 30150 | 30100 | 359 |
| 387 | 20230619 | 121800 | 3956836800 | 30100 | 30100 | 30150 | 30100 | 259 |
| 388 | 20230619 | 121700 | 3949040400 | 30150 | 30150 | 30150 | 30100 | 1794 |
| 389 | 20230619 | 121600 | 3894975100 | 30150 | 30200 | 30200 | 30150 | 174 |
| 390 | 20230619 | 121500 | 3889727150 | 30200 | 30200 | 30200 | 30200 | 209 |
| 391 | 20230619 | 121400 | 3883415350 | 30200 | 30200 | 30200 | 30200 | 334 |
| 392 | 20230619 | 121300 | 3873328550 | 30150 | 30150 | 30150 | 30150 | 83 |
| 393 | 20230619 | 121200 | 3870826100 | 30250 | 30200 | 30250 | 30150 | 372 |
| 394 | 20230619 | 121100 | 3859591650 | 30150 | 30150 | 30200 | 30150 | 236 |
| 395 | 20230619 | 121000 | 3852475000 | 30150 | 30150 | 30150 | 30150 | 435 |
| 396 | 20230619 | 120900 | 3839359750 | 30150 | 30150 | 30150 | 30150 | 556 |
| 397 | 20230619 | 120800 | 3822596350 | 30150 | 30100 | 30150 | 30100 | 326 |
| 398 | 20230619 | 120700 | 3812779650 | 30150 | 30150 | 30150 | 30100 | 130 |
| 399 | 20230619 | 120600 | 3808864400 | 30100 | 30100 | 30150 | 30100 | 381 |
| 400 | 20230619 | 120500 | 3797393800 | 30100 | 30100 | 30150 | 30100 | 374 |
| 401 | 20230619 | 120400 | 3786135600 | 30150 | 30100 | 30150 | 30100 | 233 |
| 402 | 20230619 | 120300 | 3779121100 | 30100 | 30100 | 30100 | 30100 | 346 |
| 403 | 20230619 | 120200 | 3768706500 | 30050 | 30100 | 30100 | 30050 | 109 |
| 404 | 20230619 | 120100 | 3765429800 | 30050 | 30100 | 30100 | 30050 | 227 |
| 405 | 20230619 | 120000 | 3758607500 | 30050 | 30050 | 30100 | 30050 | 321 |
| 406 | 20230619 | 115900 | 3748960250 | 30050 | 30050 | 30050 | 30050 | 656 |
| 407 | 20230619 | 115800 | 3729247450 | 30050 | 30050 | 30050 | 30050 | 325 |
| 408 | 20230619 | 115700 | 3719481200 | 30100 | 30050 | 30150 | 30050 | 172 |
| 409 | 20230619 | 115600 | 3714304250 | 30050 | 30100 | 30100 | 30050 | 538 |
| 410 | 20230619 | 115500 | 3698123350 | 30150 | 30100 | 30150 | 30100 | 347 |
| 411 | 20230619 | 115400 | 3687673650 | 30150 | 30100 | 30150 | 30100 | 212 |
| 412 | 20230619 | 115300 | 3681292250 | 30150 | 30100 | 30150 | 30100 | 561 |
| 413 | 20230619 | 115200 | 3664404950 | 30100 | 30100 | 30100 | 30100 | 460 |
| 414 | 20230619 | 115100 | 3650558950 | 30100 | 30150 | 30150 | 30100 | 276 |
| 415 | 20230619 | 115000 | 3642248000 | 30100 | 30100 | 30150 | 30100 | 319 |
| 416 | 20230619 | 114900 | 3632644900 | 30100 | 30100 | 30100 | 30100 | 209 |
| 417 | 20230619 | 114800 | 3626354000 | 30100 | 30050 | 30100 | 30050 | 366 |
| 418 | 20230619 | 114700 | 3615345500 | 30100 | 30100 | 30100 | 30050 | 249 |
| 419 | 20230619 | 114600 | 3607854800 | 30100 | 30100 | 30100 | 30050 | 221 |
| 420 | 20230619 | 114500 | 3601213100 | 30050 | 30050 | 30050 | 30050 | 292 |
| 421 | 20230619 | 114400 | 3592438500 | 30100 | 30100 | 30100 | 30050 | 263 |
| 422 | 20230619 | 114300 | 3584533750 | 30100 | 30050 | 30100 | 30050 | 123 |
| 423 | 20230619 | 114200 | 3580835650 | 30050 | 30100 | 30100 | 30050 | 930 |
| 424 | 20230619 | 114100 | 3552889000 | 30050 | 30100 | 30100 | 30050 | 230 |
| 425 | 20230619 | 114000 | 3545976500 | 30050 | 30050 | 30100 | 30050 | 1012 |
| 426 | 20230619 | 113900 | 3515563000 | 30050 | 30050 | 30050 | 30050 | 231 |
| 427 | 20230619 | 113800 | 3508621450 | 30050 | 30100 | 30100 | 30050 | 99 |
| 428 | 20230619 | 113700 | 3505646250 | 30050 | 30100 | 30100 | 30050 | 497 |
| 429 | 20230619 | 113600 | 3490692800 | 30100 | 30100 | 30150 | 30100 | 119 |
| 430 | 20230619 | 113500 | 3487109300 | 30100 | 30050 | 30100 | 30050 | 403 |
| 431 | 20230619 | 113400 | 3474993600 | 30050 | 30050 | 30100 | 30050 | 360 |
| 432 | 20230619 | 113300 | 3464168100 | 30050 | 30050 | 30100 | 30050 | 371 |
| 433 | 20230619 | 113200 | 3453017100 | 30100 | 30100 | 30150 | 30100 | 143 |
| 434 | 20230619 | 113100 | 3448712550 | 30100 | 30100 | 30100 | 30100 | 327 |
| 435 | 20230619 | 113000 | 3438869850 | 30100 | 30100 | 30150 | 30100 | 361 |
| 436 | 20230619 | 112900 | 3428003700 | 30150 | 30150 | 30150 | 30100 | 340 |
| 437 | 20230619 | 112800 | 3417765200 | 30150 | 30100 | 30150 | 30100 | 86 |
| 438 | 20230619 | 112700 | 3415176500 | 30100 | 30100 | 30100 | 30100 | 211 |
| 439 | 20230619 | 112600 | 3408825400 | 30100 | 30150 | 30200 | 30100 | 149 |
| 440 | 20230619 | 112500 | 3404338800 | 30100 | 30100 | 30100 | 30100 | 461 |
| 441 | 20230619 | 112400 | 3390462700 | 30100 | 30100 | 30100 | 30100 | 291 |
| 442 | 20230619 | 112300 | 3381703600 | 30150 | 30100 | 30150 | 30100 | 155 |
| 443 | 20230619 | 112200 | 3377036600 | 30100 | 30100 | 30150 | 30100 | 295 |
| 444 | 20230619 | 112100 | 3368155900 | 30100 | 30100 | 30100 | 30100 | 136 |
| 445 | 20230619 | 112000 | 3364062300 | 30100 | 30100 | 30100 | 30100 | 380 |
| 446 | 20230619 | 111900 | 3352624300 | 30100 | 30150 | 30200 | 30100 | 575 |
| 447 | 20230619 | 111800 | 3335290050 | 30150 | 30150 | 30150 | 30100 | 281 |
| 448 | 20230619 | 111700 | 3326822600 | 30100 | 30100 | 30100 | 30100 | 157 |
| 449 | 20230619 | 111600 | 3322096900 | 30150 | 30150 | 30200 | 30100 | 212 |
| 450 | 20230619 | 111500 | 3315705750 | 30150 | 30100 | 30150 | 30100 | 318 |
| 451 | 20230619 | 111400 | 3306132700 | 30100 | 30100 | 30100 | 30050 | 301 |
| 452 | 20230619 | 111300 | 3297076750 | 30100 | 30100 | 30100 | 30050 | 479 |
| 453 | 20230619 | 111200 | 3282674400 | 30100 | 30150 | 30150 | 30100 | 2828 |
| 454 | 20230619 | 111100 | 3197551100 | 30150 | 30200 | 30200 | 30150 | 302 |
| 455 | 20230619 | 111000 | 3188445700 | 30150 | 30200 | 30200 | 30150 | 710 |
| 456 | 20230619 | 110900 | 3167014200 | 30150 | 30200 | 30250 | 30150 | 536 |
| 457 | 20230619 | 110800 | 3150843000 | 30200 | 30200 | 30250 | 30200 | 3 |
| 458 | 20230619 | 110700 | 3150752350 | 30200 | 30200 | 30250 | 30200 | 301 |
| 459 | 20230619 | 110600 | 3141662000 | 30200 | 30200 | 30200 | 30200 | 10 |
| 460 | 20230619 | 110500 | 3141360000 | 30200 | 30250 | 30250 | 30200 | 156 |
| 461 | 20230619 | 110400 | 3136646850 | 30250 | 30250 | 30250 | 30250 | 1041 |
| 462 | 20230619 | 110300 | 3105156600 | 30250 | 30200 | 30250 | 30200 | 395 |
| 463 | 20230619 | 110200 | 3093225350 | 30200 | 30200 | 30200 | 30200 | 47 |
| 464 | 20230619 | 110100 | 3091805950 | 30250 | 30250 | 30250 | 30250 | 135 |
| 465 | 20230619 | 110000 | 3087722200 | 30250 | 30250 | 30250 | 30250 | 4 |
| 466 | 20230619 | 105900 | 3087601200 | 30250 | 30250 | 30250 | 30250 | 50 |
| 467 | 20230619 | 105800 | 3086088700 | 30200 | 30150 | 30200 | 30150 | 644 |
| 468 | 20230619 | 105700 | 3066663600 | 30200 | 30200 | 30200 | 30150 | 120 |
| 469 | 20230619 | 105600 | 3063039700 | 30200 | 30200 | 30200 | 30200 | 39 |
| 470 | 20230619 | 105500 | 3061861900 | 30200 | 30150 | 30200 | 30150 | 133 |
| 471 | 20230619 | 105400 | 3057850800 | 30150 | 30200 | 30250 | 30150 | 545 |
| 472 | 20230619 | 105300 | 3041402850 | 30200 | 30250 | 30250 | 30200 | 888 |
| 473 | 20230619 | 105200 | 3014565200 | 30350 | 30250 | 30350 | 30250 | 11 |
| 474 | 20230619 | 105100 | 3014232350 | 30250 | 30200 | 30250 | 30200 | 183 |
| 475 | 20230619 | 105000 | 3008699400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 476 | 20230619 | 104900 | 3008699400 | 30200 | 30200 | 30200 | 30200 | 12 |
| 477 | 20230619 | 104800 | 3008337000 | 30200 | 30250 | 30250 | 30200 | 39 |
| 478 | 20230619 | 104700 | 3007158000 | 30200 | 30200 | 30200 | 30200 | 167 |
| 479 | 20230619 | 104600 | 3002114600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 480 | 20230619 | 104500 | 3002114600 | 30200 | 30250 | 30250 | 30200 | 429 |
| 481 | 20230619 | 104400 | 2989157850 | 30200 | 30200 | 30250 | 30200 | 79 |
| 482 | 20230619 | 104300 | 2986770900 | 30200 | 30350 | 30350 | 30200 | 104 |
| 483 | 20230619 | 104200 | 2983629800 | 30250 | 30250 | 30250 | 30250 | 30 |
| 484 | 20230619 | 104100 | 2982722300 | 30250 | 30300 | 30300 | 30250 | 50 |
| 485 | 20230619 | 104000 | 2981208600 | 30250 | 30200 | 30250 | 30200 | 242 |
| 486 | 20230619 | 103900 | 2973897100 | 30200 | 30300 | 30300 | 30200 | 386 |
| 487 | 20230619 | 103800 | 2962228800 | 30300 | 30350 | 30350 | 30300 | 101 |
| 488 | 20230619 | 103700 | 2959166750 | 30350 | 30300 | 30350 | 30250 | 247 |
| 489 | 20230619 | 103600 | 2951690950 | 30300 | 30300 | 30300 | 30300 | 345 |
| 490 | 20230619 | 103500 | 2941237450 | 30300 | 30400 | 30400 | 30300 | 461 |
| 491 | 20230619 | 103400 | 2927265200 | 30400 | 30350 | 30400 | 30350 | 715 |
| 492 | 20230619 | 103300 | 2905535700 | 30350 | 30350 | 30450 | 30350 | 160 |
| 493 | 20230619 | 103200 | 2900678900 | 30350 | 30450 | 30450 | 30350 | 263 |
| 494 | 20230619 | 103100 | 2892683250 | 30450 | 30500 | 30500 | 30450 | 692 |
| 495 | 20230619 | 103000 | 2871611800 | 30500 | 30500 | 30500 | 30500 | 100 |
| 496 | 20230619 | 102900 | 2868561800 | 30500 | 30550 | 30550 | 30450 | 257 |
| 497 | 20230619 | 102800 | 2860724300 | 30500 | 30550 | 30550 | 30500 | 323 |
| 498 | 20230619 | 102700 | 2850864950 | 30550 | 30500 | 30550 | 30500 | 182 |
| 499 | 20230619 | 102600 | 2845305550 | 30500 | 30500 | 30550 | 30450 | 568 |
| 500 | 20230619 | 102500 | 2827992350 | 30500 | 30500 | 30500 | 30500 | 338 |
| 501 | 20230619 | 102400 | 2817683350 | 30450 | 30500 | 30500 | 30450 | 361 |
| 502 | 20230619 | 102300 | 2806685500 | 30500 | 30500 | 30500 | 30500 | 289 |
| 503 | 20230619 | 102200 | 2797871000 | 30500 | 30550 | 30550 | 30500 | 122 |
| 504 | 20230619 | 102100 | 2794149900 | 30500 | 30500 | 30500 | 30450 | 345 |
| 505 | 20230619 | 102000 | 2783627950 | 30500 | 30500 | 30550 | 30500 | 106 |
| 506 | 20230619 | 101900 | 2780393250 | 30500 | 30500 | 30500 | 30500 | 91 |
| 507 | 20230619 | 101800 | 2777617750 | 30500 | 30500 | 30500 | 30500 | 163 |
| 508 | 20230619 | 101700 | 2772646250 | 30500 | 30550 | 30550 | 30500 | 468 |
| 509 | 20230619 | 101600 | 2758364550 | 30550 | 30550 | 30550 | 30550 | 90 |
| 510 | 20230619 | 101500 | 2755615050 | 30550 | 30500 | 30550 | 30450 | 647 |
| 511 | 20230619 | 101400 | 2735876450 | 30500 | 30500 | 30550 | 30450 | 233 |
| 512 | 20230619 | 101300 | 2728768750 | 30500 | 30450 | 30550 | 30450 | 256 |
| 513 | 20230619 | 101200 | 2720959300 | 30500 | 30550 | 30550 | 30500 | 367 |
| 514 | 20230619 | 101100 | 2709755350 | 30550 | 30350 | 30550 | 30350 | 2584 |
| 515 | 20230619 | 101000 | 2630950650 | 30350 | 30350 | 30350 | 30350 | 273 |
| 516 | 20230619 | 100900 | 2622665100 | 30350 | 30400 | 30400 | 30350 | 482 |
| 517 | 20230619 | 100800 | 2608014100 | 30400 | 30350 | 30400 | 30350 | 705 |
| 518 | 20230619 | 100700 | 2586583850 | 30250 | 30300 | 30300 | 30250 | 145 |
| 519 | 20230619 | 100600 | 2582196000 | 30300 | 30300 | 30300 | 30250 | 299 |
| 520 | 20230619 | 100500 | 2573137400 | 30300 | 30250 | 30300 | 30250 | 114 |
| 521 | 20230619 | 100400 | 2569686750 | 30200 | 30250 | 30300 | 30200 | 149 |
| 522 | 20230619 | 100300 | 2565182750 | 30300 | 30200 | 30300 | 30200 | 1363 |
| 523 | 20230619 | 100200 | 2523992500 | 30050 | 30100 | 30150 | 30050 | 1241 |
| 524 | 20230619 | 100100 | 2486640700 | 30100 | 30100 | 30150 | 30100 | 999 |
| 525 | 20230619 | 100000 | 2456570350 | 30150 | 30100 | 30150 | 30100 | 117 |
| 526 | 20230619 | 095900 | 2453043000 | 30150 | 30100 | 30150 | 30100 | 189 |
| 527 | 20230619 | 095800 | 2447349650 | 30150 | 30100 | 30150 | 30100 | 833 |
| 528 | 20230619 | 095700 | 2422276250 | 30100 | 30100 | 30100 | 30100 | 516 |
| 529 | 20230619 | 095600 | 2406744650 | 30100 | 30100 | 30100 | 30050 | 152 |
| 530 | 20230619 | 095500 | 2402173000 | 30050 | 30050 | 30100 | 30050 | 798 |
| 531 | 20230619 | 095400 | 2378191600 | 30050 | 30050 | 30100 | 30050 | 143 |
| 532 | 20230619 | 095300 | 2373891300 | 30050 | 30050 | 30100 | 30050 | 926 |
| 533 | 20230619 | 095200 | 2346046550 | 30100 | 30100 | 30100 | 30050 | 596 |
| 534 | 20230619 | 095100 | 2328128100 | 30100 | 30100 | 30100 | 30050 | 304 |
| 535 | 20230619 | 095000 | 2318986850 | 30050 | 30100 | 30100 | 30050 | 393 |
| 536 | 20230619 | 094900 | 2307171800 | 30100 | 30100 | 30100 | 30050 | 351 |
| 537 | 20230619 | 094800 | 2296611000 | 30050 | 30050 | 30050 | 30050 | 183 |
| 538 | 20230619 | 094700 | 2291111850 | 30050 | 30050 | 30050 | 30000 | 1019 |
| 539 | 20230619 | 094600 | 2260524750 | 30050 | 30100 | 30100 | 30050 | 554 |
| 540 | 20230619 | 094500 | 2243859050 | 30100 | 30050 | 30100 | 30050 | 409 |
| 541 | 20230619 | 094400 | 2231560300 | 30050 | 30100 | 30100 | 30050 | 339 |
| 542 | 20230619 | 094300 | 2221357250 | 30050 | 30100 | 30100 | 30050 | 473 |
| 543 | 20230619 | 094200 | 2207128150 | 30100 | 30000 | 30100 | 30000 | 1112 |
| 544 | 20230619 | 094100 | 2173674250 | 30000 | 29950 | 30050 | 29950 | 234 |
| 545 | 20230619 | 094000 | 2166660900 | 29950 | 29950 | 30050 | 29900 | 2731 |
| 546 | 20230619 | 093900 | 2084757850 | 29900 | 29900 | 30000 | 29900 | 2098 |
| 547 | 20230619 | 093800 | 2021984900 | 29900 | 30000 | 30000 | 29900 | 2806 |
| 548 | 20230619 | 093700 | 1937922650 | 30000 | 30150 | 30200 | 29950 | 12252 |
| 549 | 20230619 | 093600 | 1569849600 | 30150 | 30150 | 30200 | 30150 | 217 |
| 550 | 20230619 | 093500 | 1563306100 | 30200 | 30150 | 30200 | 30150 | 918 |
| 551 | 20230619 | 093400 | 1535617100 | 30150 | 30200 | 30200 | 30150 | 1819 |
| 552 | 20230619 | 093300 | 1480766000 | 30200 | 30250 | 30250 | 30150 | 3909 |
| 553 | 20230619 | 093200 | 1362724600 | 30250 | 30300 | 30350 | 30250 | 493 |
| 554 | 20230619 | 093100 | 1347803050 | 30250 | 30400 | 30400 | 30250 | 1211 |
| 555 | 20230619 | 093000 | 1311115300 | 30400 | 30400 | 30400 | 30350 | 729 |
| 556 | 20230619 | 092900 | 1288981700 | 30400 | 30350 | 30450 | 30300 | 3386 |
| 557 | 20230619 | 092800 | 1186180600 | 30350 | 30400 | 30450 | 30350 | 668 |
| 558 | 20230619 | 092700 | 1165881600 | 30450 | 30400 | 30450 | 30350 | 818 |
| 559 | 20230619 | 092600 | 1141025300 | 30400 | 30400 | 30450 | 30400 | 182 |
| 560 | 20230619 | 092500 | 1135490450 | 30450 | 30400 | 30500 | 30350 | 606 |
| 561 | 20230619 | 092400 | 1117069550 | 30350 | 30350 | 30400 | 30350 | 430 |
| 562 | 20230619 | 092300 | 1104013950 | 30350 | 30500 | 30500 | 30350 | 568 |
| 563 | 20230619 | 092200 | 1086764550 | 30400 | 30500 | 30500 | 30400 | 698 |
| 564 | 20230619 | 092100 | 1065531300 | 30500 | 30500 | 30500 | 30500 | 721 |
| 565 | 20230619 | 092000 | 1043540800 | 30500 | 30450 | 30500 | 30350 | 1403 |
| 566 | 20230619 | 091900 | 1000837650 | 30350 | 30250 | 30350 | 30150 | 3418 |
| 567 | 20230619 | 091800 | 897422850 | 30200 | 30300 | 30300 | 30200 | 1830 |
| 568 | 20230619 | 091700 | 842098500 | 30300 | 30450 | 30450 | 30300 | 3790 |
| 569 | 20230619 | 091600 | 726990350 | 30500 | 30500 | 30600 | 30500 | 1652 |
| 570 | 20230619 | 091500 | 676589200 | 30500 | 30550 | 30600 | 30500 | 2446 |
| 571 | 20230619 | 091400 | 601885900 | 30600 | 30600 | 30600 | 30550 | 823 |
| 572 | 20230619 | 091300 | 576703000 | 30650 | 30650 | 30700 | 30550 | 2376 |
| 573 | 20230619 | 091200 | 503980850 | 30600 | 30700 | 30700 | 30600 | 2493 |
| 574 | 20230619 | 091100 | 427555500 | 30750 | 30850 | 30850 | 30700 | 953 |
| 575 | 20230619 | 091000 | 398271200 | 30850 | 30900 | 30900 | 30750 | 1034 |
| 576 | 20230619 | 090900 | 366431200 | 30900 | 30850 | 30900 | 30850 | 741 |
| 577 | 20230619 | 090800 | 343570750 | 30850 | 31000 | 31000 | 30850 | 1569 |
| 578 | 20230619 | 090700 | 295070900 | 31000 | 31000 | 31000 | 30950 | 685 |
| 579 | 20230619 | 090600 | 273840050 | 31000 | 31000 | 31000 | 30950 | 592 |
| 580 | 20230619 | 090500 | 255514250 | 31000 | 30950 | 31000 | 30950 | 378 |
| 581 | 20230619 | 090400 | 243804450 | 30900 | 30900 | 30950 | 30850 | 1387 |
| 582 | 20230619 | 090300 | 200945500 | 30900 | 30900 | 30950 | 30900 | 274 |
| 583 | 20230619 | 090200 | 192478700 | 30900 | 30800 | 30900 | 30800 | 443 |
| 584 | 20230619 | 090100 | 178824850 | 30750 | 30750 | 30900 | 30650 | 2061 |
| 585 | 20230619 | 090000 | 115551800 | 30700 | 30800 | 30850 | 30700 | 3691 |