31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 183800 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 6771 |
| 3 | 20230616 | 183700 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 4 | 20230616 | 183600 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 5 | 20230616 | 183500 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 6 | 20230616 | 183400 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 7 | 20230616 | 183300 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 8 | 20230616 | 183200 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 9 | 20230616 | 183100 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 10 | 20230616 | 183000 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 11 | 20230616 | 182900 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 12 | 20230616 | 182800 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 13 | 20230616 | 182700 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 14 | 20230616 | 182600 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 15 | 20230616 | 182500 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 16 | 20230616 | 182400 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 17 | 20230616 | 182300 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 18 | 20230616 | 182200 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 19 | 20230616 | 182100 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 20 | 20230616 | 182000 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 21 | 20230616 | 181900 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 22 | 20230616 | 181800 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 23 | 20230616 | 181700 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 24 | 20230616 | 181600 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 25 | 20230616 | 181500 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 26 | 20230616 | 181400 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 27 | 20230616 | 181300 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 28 | 20230616 | 181200 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 29 | 20230616 | 181100 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 30 | 20230616 | 181000 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 31 | 20230616 | 180900 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 32 | 20230616 | 180800 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 6771 |
| 33 | 20230616 | 180700 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 34 | 20230616 | 180600 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 35 | 20230616 | 180500 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 36 | 20230616 | 180400 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 37 | 20230616 | 180300 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 38 | 20230616 | 180200 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 39 | 20230616 | 180100 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 40 | 20230616 | 180000 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 41 | 20230616 | 175900 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 42 | 20230616 | 175800 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 43 | 20230616 | 175700 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 44 | 20230616 | 175600 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 45 | 20230616 | 175500 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 46 | 20230616 | 175400 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 47 | 20230616 | 175300 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 48 | 20230616 | 175200 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 49 | 20230616 | 175100 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 50 | 20230616 | 175000 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 51 | 20230616 | 174900 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 52 | 20230616 | 174800 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 53 | 20230616 | 174700 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 54 | 20230616 | 174600 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 55 | 20230616 | 174500 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 56 | 20230616 | 174400 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 57 | 20230616 | 174300 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 58 | 20230616 | 174200 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 59 | 20230616 | 174100 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 60 | 20230616 | 174000 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 61 | 20230616 | 173900 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 62 | 20230616 | 173800 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 6771 |
| 63 | 20230616 | 173700 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 64 | 20230616 | 173600 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 65 | 20230616 | 173500 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 66 | 20230616 | 173400 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 67 | 20230616 | 173300 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 68 | 20230616 | 173200 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 69 | 20230616 | 173100 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 70 | 20230616 | 173000 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 71 | 20230616 | 172900 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 72 | 20230616 | 172800 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 73 | 20230616 | 172700 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 74 | 20230616 | 172600 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 75 | 20230616 | 172500 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 76 | 20230616 | 172400 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 77 | 20230616 | 172300 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 78 | 20230616 | 172200 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 79 | 20230616 | 172100 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 80 | 20230616 | 172000 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 81 | 20230616 | 171900 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 82 | 20230616 | 171800 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 83 | 20230616 | 171700 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 84 | 20230616 | 171600 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 85 | 20230616 | 171500 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 86 | 20230616 | 171400 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 87 | 20230616 | 171300 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 88 | 20230616 | 171200 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 89 | 20230616 | 171100 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 90 | 20230616 | 171000 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 91 | 20230616 | 170900 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 92 | 20230616 | 170800 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 6771 |
| 93 | 20230616 | 170700 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 94 | 20230616 | 170600 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 95 | 20230616 | 170500 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 96 | 20230616 | 170400 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 97 | 20230616 | 170300 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 98 | 20230616 | 170200 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 99 | 20230616 | 170100 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 100 | 20230616 | 170000 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 101 | 20230616 | 165900 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 102 | 20230616 | 165800 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 103 | 20230616 | 165700 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 104 | 20230616 | 165600 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 105 | 20230616 | 165500 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 106 | 20230616 | 165400 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 107 | 20230616 | 165300 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 108 | 20230616 | 165200 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 109 | 20230616 | 165100 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 110 | 20230616 | 165000 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 111 | 20230616 | 164900 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 112 | 20230616 | 164800 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 113 | 20230616 | 164700 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 114 | 20230616 | 164600 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 115 | 20230616 | 164500 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 116 | 20230616 | 164400 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 117 | 20230616 | 164300 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 118 | 20230616 | 164200 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 119 | 20230616 | 164100 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 120 | 20230616 | 164000 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 121 | 20230616 | 163900 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 122 | 20230616 | 163800 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 6771 |
| 123 | 20230616 | 163700 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 124 | 20230616 | 163600 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 125 | 20230616 | 163500 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 126 | 20230616 | 163400 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 127 | 20230616 | 163300 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 128 | 20230616 | 163200 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 129 | 20230616 | 163100 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 130 | 20230616 | 163000 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 131 | 20230616 | 162900 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 132 | 20230616 | 162800 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 133 | 20230616 | 162700 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 134 | 20230616 | 162600 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 135 | 20230616 | 162500 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 136 | 20230616 | 162400 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 137 | 20230616 | 162300 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 138 | 20230616 | 162200 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 139 | 20230616 | 162100 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 140 | 20230616 | 162000 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 141 | 20230616 | 161900 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 142 | 20230616 | 161800 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 143 | 20230616 | 161700 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 144 | 20230616 | 161600 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 145 | 20230616 | 161500 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 146 | 20230616 | 161400 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 147 | 20230616 | 161300 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 148 | 20230616 | 161200 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 149 | 20230616 | 161100 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 150 | 20230616 | 161000 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 151 | 20230616 | 160900 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 152 | 20230616 | 160800 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 6771 |
| 153 | 20230616 | 160700 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 154 | 20230616 | 160600 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 155 | 20230616 | 160500 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 156 | 20230616 | 160400 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 157 | 20230616 | 160300 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 158 | 20230616 | 160200 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 159 | 20230616 | 160100 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 160 | 20230616 | 160000 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 161 | 20230616 | 155900 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 162 | 20230616 | 155800 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 163 | 20230616 | 155700 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 164 | 20230616 | 155600 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 165 | 20230616 | 155500 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 166 | 20230616 | 155400 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 167 | 20230616 | 155300 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 168 | 20230616 | 155200 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 169 | 20230616 | 155100 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 170 | 20230616 | 155000 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 171 | 20230616 | 154900 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 172 | 20230616 | 154800 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 173 | 20230616 | 154700 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 174 | 20230616 | 154600 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 175 | 20230616 | 154500 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 176 | 20230616 | 154400 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 177 | 20230616 | 154300 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 178 | 20230616 | 154200 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 179 | 20230616 | 154100 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 180 | 20230616 | 154000 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 181 | 20230616 | 153900 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 182 | 20230616 | 153800 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 6771 |
| 183 | 20230616 | 153700 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 184 | 20230616 | 153600 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 185 | 20230616 | 153500 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 186 | 20230616 | 153400 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 187 | 20230616 | 153300 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 188 | 20230616 | 153200 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 189 | 20230616 | 153100 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 190 | 20230616 | 153000 | 6402228100 | 35100 | 35100 | 35100 | 35100 | 6771 |
| 191 | 20230616 | 152900 | 6164566000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 192 | 20230616 | 152800 | 6164566000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 193 | 20230616 | 152700 | 6164566000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 194 | 20230616 | 152600 | 6164566000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 195 | 20230616 | 152500 | 6164566000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 196 | 20230616 | 152400 | 6164566000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 197 | 20230616 | 152300 | 6164566000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 198 | 20230616 | 152200 | 6164566000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 199 | 20230616 | 152100 | 6164566000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 200 | 20230616 | 152000 | 6164566000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 201 | 20230616 | 151900 | 6164566000 | 35100 | 35100 | 35100 | 34950 | 998 |
| 202 | 20230616 | 151800 | 6129634900 | 35100 | 35050 | 35100 | 35000 | 639 |
| 203 | 20230616 | 151700 | 6107241950 | 35050 | 35150 | 35150 | 35050 | 52 |
| 204 | 20230616 | 151600 | 6105416700 | 35150 | 34900 | 35200 | 34900 | 836 |
| 205 | 20230616 | 151500 | 6076113200 | 34900 | 34950 | 35050 | 34900 | 796 |
| 206 | 20230616 | 151400 | 6048307700 | 34950 | 35000 | 35000 | 34950 | 574 |
| 207 | 20230616 | 151300 | 6028229750 | 35000 | 35050 | 35050 | 34950 | 1152 |
| 208 | 20230616 | 151200 | 5987909200 | 35050 | 35100 | 35100 | 35050 | 395 |
| 209 | 20230616 | 151100 | 5974061950 | 35050 | 35100 | 35150 | 35050 | 523 |
| 210 | 20230616 | 151000 | 5955718700 | 35100 | 35150 | 35150 | 35100 | 1523 |
| 211 | 20230616 | 150900 | 5902187250 | 35150 | 35200 | 35200 | 35150 | 367 |
| 212 | 20230616 | 150800 | 5889285100 | 35200 | 35250 | 35300 | 35200 | 2298 |
| 213 | 20230616 | 150700 | 5808281200 | 35250 | 35250 | 35300 | 35250 | 1156 |
| 214 | 20230616 | 150600 | 5767531550 | 35250 | 35250 | 35300 | 35250 | 1212 |
| 215 | 20230616 | 150500 | 5724806450 | 35250 | 35300 | 35300 | 35250 | 470 |
| 216 | 20230616 | 150400 | 5708238300 | 35250 | 35250 | 35300 | 35250 | 232 |
| 217 | 20230616 | 150300 | 5700059400 | 35250 | 35300 | 35300 | 35250 | 397 |
| 218 | 20230616 | 150200 | 5686064250 | 35300 | 35350 | 35400 | 35300 | 5598 |
| 219 | 20230616 | 150100 | 5488309750 | 35400 | 35350 | 35400 | 35350 | 886 |
| 220 | 20230616 | 150000 | 5456986650 | 35400 | 35350 | 35400 | 35350 | 502 |
| 221 | 20230616 | 145900 | 5439237100 | 35400 | 35350 | 35400 | 35350 | 354 |
| 222 | 20230616 | 145800 | 5426722600 | 35350 | 35400 | 35450 | 35350 | 4331 |
| 223 | 20230616 | 145700 | 5273467250 | 35400 | 35300 | 35400 | 35300 | 1896 |
| 224 | 20230616 | 145600 | 5206410900 | 35350 | 35400 | 35400 | 35350 | 1188 |
| 225 | 20230616 | 145500 | 5164412850 | 35350 | 35350 | 35400 | 35350 | 640 |
| 226 | 20230616 | 145400 | 5141785350 | 35400 | 35400 | 35400 | 35350 | 67 |
| 227 | 20230616 | 145300 | 5139413800 | 35350 | 35350 | 35400 | 35350 | 420 |
| 228 | 20230616 | 145200 | 5124546150 | 35350 | 35400 | 35400 | 35350 | 33 |
| 229 | 20230616 | 145100 | 5123378200 | 35400 | 35450 | 35450 | 35350 | 1191 |
| 230 | 20230616 | 145000 | 5081192950 | 35350 | 35350 | 35450 | 35350 | 38 |
| 231 | 20230616 | 144900 | 5079846450 | 35400 | 35450 | 35450 | 35400 | 156 |
| 232 | 20230616 | 144800 | 5074322650 | 35400 | 35450 | 35450 | 35400 | 130 |
| 233 | 20230616 | 144700 | 5069714300 | 35450 | 35400 | 35500 | 35350 | 9497 |
| 234 | 20230616 | 144600 | 4733150950 | 35400 | 35300 | 35400 | 35300 | 1386 |
| 235 | 20230616 | 144500 | 4684151050 | 35350 | 35350 | 35350 | 35300 | 85 |
| 236 | 20230616 | 144400 | 4681146600 | 35350 | 35350 | 35350 | 35300 | 1048 |
| 237 | 20230616 | 144300 | 4644100350 | 35350 | 35350 | 35350 | 35300 | 1378 |
| 238 | 20230616 | 144200 | 4595399600 | 35350 | 35300 | 35350 | 35250 | 441 |
| 239 | 20230616 | 144100 | 4579832200 | 35300 | 35350 | 35350 | 35250 | 429 |
| 240 | 20230616 | 144000 | 4564687150 | 35350 | 35350 | 35350 | 35300 | 1697 |
| 241 | 20230616 | 143900 | 4504708300 | 35350 | 35350 | 35350 | 35300 | 1992 |
| 242 | 20230616 | 143800 | 4434291250 | 35300 | 35250 | 35300 | 35250 | 677 |
| 243 | 20230616 | 143700 | 4410393350 | 35300 | 35350 | 35350 | 35300 | 909 |
| 244 | 20230616 | 143600 | 4378305050 | 35300 | 35100 | 35300 | 35100 | 6603 |
| 245 | 20230616 | 143500 | 4145549250 | 35150 | 35200 | 35200 | 35050 | 370 |
| 246 | 20230616 | 143400 | 4132544650 | 35200 | 35200 | 35250 | 35200 | 785 |
| 247 | 20230616 | 143300 | 4104905150 | 35200 | 35250 | 35300 | 35200 | 2655 |
| 248 | 20230616 | 143200 | 4011191050 | 35200 | 35250 | 35250 | 35200 | 1099 |
| 249 | 20230616 | 143100 | 3972451700 | 35200 | 35150 | 35250 | 35150 | 829 |
| 250 | 20230616 | 143000 | 3943244100 | 35150 | 35200 | 35200 | 35150 | 72 |
| 251 | 20230616 | 142900 | 3940710600 | 35200 | 35200 | 35200 | 35150 | 520 |
| 252 | 20230616 | 142800 | 3922406650 | 35200 | 35250 | 35250 | 35200 | 116 |
| 253 | 20230616 | 142700 | 3918317850 | 35300 | 35300 | 35300 | 35250 | 1415 |
| 254 | 20230616 | 142600 | 3868382050 | 35300 | 35200 | 35300 | 35200 | 774 |
| 255 | 20230616 | 142500 | 3841098250 | 35250 | 35200 | 35250 | 35200 | 698 |
| 256 | 20230616 | 142400 | 3816498000 | 35250 | 35200 | 35250 | 35200 | 995 |
| 257 | 20230616 | 142300 | 3781440250 | 35200 | 35100 | 35200 | 35050 | 1583 |
| 258 | 20230616 | 142200 | 3725790950 | 35050 | 35050 | 35100 | 35050 | 208 |
| 259 | 20230616 | 142100 | 3718490450 | 35050 | 35100 | 35100 | 35050 | 407 |
| 260 | 20230616 | 142000 | 3704204900 | 35050 | 34950 | 35100 | 34950 | 1830 |
| 261 | 20230616 | 141900 | 3640041500 | 35000 | 34950 | 35000 | 34900 | 860 |
| 262 | 20230616 | 141800 | 3609974700 | 34950 | 34950 | 34950 | 34900 | 49 |
| 263 | 20230616 | 141700 | 3608262850 | 34900 | 34900 | 34950 | 34900 | 46 |
| 264 | 20230616 | 141600 | 3606655800 | 34950 | 34950 | 34950 | 34900 | 267 |
| 265 | 20230616 | 141500 | 3597335800 | 34950 | 34900 | 34950 | 34900 | 163 |
| 266 | 20230616 | 141400 | 3591646750 | 34900 | 34950 | 34950 | 34900 | 578 |
| 267 | 20230616 | 141300 | 3571468450 | 34950 | 34950 | 34950 | 34900 | 145 |
| 268 | 20230616 | 141200 | 3566401200 | 34950 | 34950 | 34950 | 34900 | 78 |
| 269 | 20230616 | 141100 | 3563675200 | 34900 | 34900 | 34950 | 34850 | 49 |
| 270 | 20230616 | 141000 | 3561964700 | 34900 | 34850 | 34900 | 34850 | 27 |
| 271 | 20230616 | 140900 | 3561022600 | 34950 | 34950 | 34950 | 34900 | 453 |
| 272 | 20230616 | 140800 | 3545195600 | 34950 | 34850 | 34950 | 34850 | 133 |
| 273 | 20230616 | 140700 | 3540553900 | 34900 | 34900 | 34900 | 34850 | 45 |
| 274 | 20230616 | 140600 | 3538983450 | 34850 | 34800 | 34900 | 34800 | 10 |
| 275 | 20230616 | 140500 | 3538634900 | 34800 | 34750 | 34800 | 34700 | 576 |
| 276 | 20230616 | 140400 | 3518591250 | 34700 | 34750 | 34800 | 34700 | 102 |
| 277 | 20230616 | 140300 | 3515046100 | 34750 | 34800 | 34800 | 34750 | 19 |
| 278 | 20230616 | 140200 | 3514385150 | 34800 | 34800 | 34800 | 34800 | 25 |
| 279 | 20230616 | 140100 | 3513515150 | 34750 | 34800 | 34800 | 34650 | 744 |
| 280 | 20230616 | 140000 | 3487697700 | 34750 | 34750 | 34800 | 34750 | 34 |
| 281 | 20230616 | 135900 | 3486514700 | 34750 | 34800 | 34800 | 34650 | 534 |
| 282 | 20230616 | 135800 | 3467982950 | 34700 | 34750 | 34750 | 34700 | 19 |
| 283 | 20230616 | 135700 | 3467323250 | 34750 | 34750 | 34800 | 34750 | 32 |
| 284 | 20230616 | 135600 | 3466210250 | 34700 | 34650 | 34750 | 34650 | 167 |
| 285 | 20230616 | 135500 | 3460410150 | 34700 | 34700 | 34700 | 34650 | 13 |
| 286 | 20230616 | 135400 | 3459959150 | 34650 | 34700 | 34700 | 34650 | 109 |
| 287 | 20230616 | 135300 | 3456182100 | 34700 | 34700 | 34750 | 34700 | 210 |
| 288 | 20230616 | 135200 | 3448894000 | 34700 | 34750 | 34750 | 34700 | 112 |
| 289 | 20230616 | 135100 | 3445002400 | 34750 | 34750 | 34750 | 34700 | 23 |
| 290 | 20230616 | 135000 | 3444203250 | 34800 | 34750 | 34950 | 34700 | 434 |
| 291 | 20230616 | 134900 | 3429121400 | 34950 | 34800 | 34950 | 34750 | 64 |
| 292 | 20230616 | 134800 | 3426894250 | 34750 | 34750 | 34800 | 34750 | 4 |
| 293 | 20230616 | 134700 | 3426755200 | 34750 | 34750 | 34750 | 34750 | 10 |
| 294 | 20230616 | 134600 | 3426407700 | 34750 | 34750 | 34750 | 34750 | 233 |
| 295 | 20230616 | 134500 | 3418310950 | 34750 | 34800 | 34800 | 34750 | 33 |
| 296 | 20230616 | 134400 | 3417164100 | 35000 | 34700 | 35000 | 34700 | 1451 |
| 297 | 20230616 | 134300 | 3366512450 | 34700 | 34700 | 34750 | 34700 | 72 |
| 298 | 20230616 | 134200 | 3364010650 | 34700 | 34800 | 34800 | 34700 | 32 |
| 299 | 20230616 | 134100 | 3362898700 | 34750 | 34750 | 34750 | 34750 | 7 |
| 300 | 20230616 | 134000 | 3362655450 | 34700 | 34750 | 34750 | 34700 | 298 |
| 301 | 20230616 | 133900 | 3352300200 | 34700 | 34750 | 34750 | 34700 | 12 |
| 302 | 20230616 | 133800 | 3351883700 | 34700 | 34800 | 34800 | 34700 | 86 |
| 303 | 20230616 | 133700 | 3348892950 | 34800 | 34800 | 34800 | 34800 | 6 |
| 304 | 20230616 | 133600 | 3348684150 | 34800 | 34800 | 34800 | 34800 | 8 |
| 305 | 20230616 | 133500 | 3348405750 | 34850 | 34800 | 34850 | 34800 | 28 |
| 306 | 20230616 | 133400 | 3347431250 | 34800 | 34850 | 34850 | 34800 | 127 |
| 307 | 20230616 | 133300 | 3343005400 | 34850 | 34900 | 34900 | 34850 | 80 |
| 308 | 20230616 | 133200 | 3340213650 | 34950 | 34950 | 34950 | 34900 | 70 |
| 309 | 20230616 | 133100 | 3337768650 | 34950 | 34950 | 34950 | 34950 | 106 |
| 310 | 20230616 | 133000 | 3334063950 | 34950 | 34950 | 34950 | 34950 | 325 |
| 311 | 20230616 | 132900 | 3322705200 | 34950 | 34950 | 35000 | 34950 | 8 |
| 312 | 20230616 | 132800 | 3322425500 | 34950 | 34950 | 34950 | 34950 | 3 |
| 313 | 20230616 | 132700 | 3322320650 | 35000 | 34950 | 35050 | 34950 | 64 |
| 314 | 20230616 | 132600 | 3320080600 | 35000 | 35000 | 35000 | 34950 | 25 |
| 315 | 20230616 | 132500 | 3319206700 | 34950 | 34950 | 34950 | 34900 | 9 |
| 316 | 20230616 | 132400 | 3318892250 | 34950 | 34900 | 34950 | 34900 | 45 |
| 317 | 20230616 | 132300 | 3317319650 | 34900 | 35050 | 35050 | 34850 | 922 |
| 318 | 20230616 | 132200 | 3285088400 | 35100 | 35050 | 35100 | 35050 | 216 |
| 319 | 20230616 | 132100 | 3277506900 | 35050 | 35050 | 35050 | 35050 | 4 |
| 320 | 20230616 | 132000 | 3277366700 | 35050 | 35050 | 35100 | 35050 | 108 |
| 321 | 20230616 | 131900 | 3273576850 | 35050 | 35150 | 35150 | 35050 | 173 |
| 322 | 20230616 | 131800 | 3267499800 | 35150 | 35200 | 35250 | 35150 | 615 |
| 323 | 20230616 | 131700 | 3245824350 | 35200 | 35150 | 35200 | 35150 | 24 |
| 324 | 20230616 | 131600 | 3244980650 | 35200 | 35100 | 35200 | 35100 | 471 |
| 325 | 20230616 | 131500 | 3228430000 | 35050 | 35050 | 35100 | 35050 | 262 |
| 326 | 20230616 | 131400 | 3219246850 | 35100 | 35100 | 35100 | 35100 | 1022 |
| 327 | 20230616 | 131300 | 3183374650 | 35100 | 35200 | 35250 | 35100 | 232 |
| 328 | 20230616 | 131200 | 3175207450 | 35250 | 35250 | 35250 | 35250 | 238 |
| 329 | 20230616 | 131100 | 3166817950 | 35250 | 35250 | 35300 | 35200 | 4058 |
| 330 | 20230616 | 131000 | 3023646250 | 35250 | 35150 | 35250 | 35150 | 3011 |
| 331 | 20230616 | 130900 | 2917626900 | 35100 | 35100 | 35100 | 35100 | 23 |
| 332 | 20230616 | 130800 | 2916819600 | 35100 | 35150 | 35200 | 35100 | 1380 |
| 333 | 20230616 | 130700 | 2868320050 | 35100 | 35100 | 35100 | 35000 | 1108 |
| 334 | 20230616 | 130600 | 2829433850 | 35050 | 35000 | 35050 | 35000 | 529 |
| 335 | 20230616 | 130500 | 2810892750 | 35000 | 35000 | 35000 | 35000 | 77 |
| 336 | 20230616 | 130400 | 2808197750 | 34950 | 35100 | 35100 | 34950 | 78 |
| 337 | 20230616 | 130300 | 2805467150 | 35100 | 35100 | 35150 | 34950 | 104 |
| 338 | 20230616 | 130200 | 2801817200 | 35100 | 34950 | 35100 | 34950 | 3375 |
| 339 | 20230616 | 130100 | 2683512100 | 34950 | 34950 | 34950 | 34900 | 187 |
| 340 | 20230616 | 130000 | 2676976900 | 34900 | 34950 | 34950 | 34900 | 202 |
| 341 | 20230616 | 125900 | 2669922100 | 34950 | 34950 | 35000 | 34900 | 29 |
| 342 | 20230616 | 125800 | 2668907750 | 34950 | 34900 | 34950 | 34900 | 172 |
| 343 | 20230616 | 125700 | 2662896550 | 34900 | 34950 | 34950 | 34900 | 22 |
| 344 | 20230616 | 125600 | 2662128100 | 34950 | 34900 | 34950 | 34850 | 286 |
| 345 | 20230616 | 125500 | 2652134300 | 34850 | 34900 | 35000 | 34850 | 1924 |
| 346 | 20230616 | 125400 | 2584899250 | 34850 | 34900 | 34900 | 34850 | 32 |
| 347 | 20230616 | 125300 | 2583783750 | 34850 | 34900 | 34900 | 34850 | 2 |
| 348 | 20230616 | 125200 | 2583714000 | 34850 | 34900 | 34900 | 34850 | 72 |
| 349 | 20230616 | 125100 | 2581201250 | 34900 | 34900 | 34900 | 34900 | 211 |
| 350 | 20230616 | 125000 | 2573837350 | 34900 | 34950 | 34950 | 34900 | 9 |
| 351 | 20230616 | 124900 | 2573522900 | 35000 | 34900 | 35000 | 34850 | 760 |
| 352 | 20230616 | 124800 | 2546946800 | 34900 | 34850 | 35000 | 34800 | 2832 |
| 353 | 20230616 | 124700 | 2447896100 | 34800 | 34850 | 34900 | 34800 | 13 |
| 354 | 20230616 | 124600 | 2447442750 | 34900 | 34800 | 34900 | 34800 | 328 |
| 355 | 20230616 | 124500 | 2436013050 | 34750 | 34850 | 34850 | 34750 | 1560 |
| 356 | 20230616 | 124400 | 2381741000 | 34850 | 34900 | 34900 | 34850 | 112 |
| 357 | 20230616 | 124300 | 2377837750 | 34900 | 34800 | 34900 | 34800 | 800 |
| 358 | 20230616 | 124200 | 2349947750 | 34800 | 34800 | 34800 | 34700 | 89 |
| 359 | 20230616 | 124100 | 2346850850 | 34800 | 34800 | 34800 | 34750 | 460 |
| 360 | 20230616 | 124000 | 2330853700 | 34750 | 34800 | 34800 | 34700 | 44 |
| 361 | 20230616 | 123900 | 2329323000 | 34800 | 34700 | 34800 | 34700 | 447 |
| 362 | 20230616 | 123800 | 2313767950 | 34700 | 34750 | 34750 | 34700 | 310 |
| 363 | 20230616 | 123700 | 2302995650 | 34750 | 34700 | 34750 | 34700 | 7 |
| 364 | 20230616 | 123600 | 2302752600 | 34750 | 34750 | 34750 | 34700 | 19 |
| 365 | 20230616 | 123500 | 2302092500 | 34750 | 34700 | 34750 | 34700 | 62 |
| 366 | 20230616 | 123400 | 2299940450 | 34800 | 34750 | 34800 | 34700 | 202 |
| 367 | 20230616 | 123300 | 2292916100 | 34750 | 34800 | 34800 | 34750 | 56 |
| 368 | 20230616 | 123200 | 2290967550 | 34800 | 34800 | 34800 | 34750 | 191 |
| 369 | 20230616 | 123100 | 2284320900 | 34800 | 34800 | 34800 | 34800 | 343 |
| 370 | 20230616 | 123000 | 2272384500 | 34800 | 34800 | 34800 | 34800 | 13 |
| 371 | 20230616 | 122900 | 2271932100 | 34850 | 34850 | 34900 | 34850 | 60 |
| 372 | 20230616 | 122800 | 2269840850 | 34900 | 34900 | 34950 | 34850 | 262 |
| 373 | 20230616 | 122700 | 2260691250 | 34900 | 34950 | 35000 | 34900 | 155 |
| 374 | 20230616 | 122600 | 2255278700 | 34900 | 35000 | 35000 | 34900 | 350 |
| 375 | 20230616 | 122500 | 2243032750 | 35000 | 34800 | 35000 | 34800 | 7110 |
| 376 | 20230616 | 122400 | 1994571300 | 34800 | 34850 | 34850 | 34800 | 307 |
| 377 | 20230616 | 122300 | 1983880200 | 34850 | 34650 | 34850 | 34650 | 4697 |
| 378 | 20230616 | 122200 | 1820527500 | 34600 | 34550 | 34600 | 34550 | 1026 |
| 379 | 20230616 | 122100 | 1785039400 | 34550 | 34500 | 34550 | 34500 | 6 |
| 380 | 20230616 | 122000 | 1784832350 | 34550 | 34550 | 34550 | 34500 | 8 |
| 381 | 20230616 | 121900 | 1784556200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 382 | 20230616 | 121800 | 1784556200 | 34500 | 34550 | 34550 | 34500 | 243 |
| 383 | 20230616 | 121700 | 1776172550 | 34500 | 34550 | 34550 | 34500 | 152 |
| 384 | 20230616 | 121600 | 1770921050 | 34550 | 34550 | 34600 | 34550 | 21 |
| 385 | 20230616 | 121500 | 1770195400 | 34550 | 34550 | 34550 | 34550 | 214 |
| 386 | 20230616 | 121400 | 1762801700 | 34500 | 34550 | 34550 | 34500 | 24 |
| 387 | 20230616 | 121300 | 1761972650 | 34550 | 34550 | 34600 | 34550 | 13 |
| 388 | 20230616 | 121200 | 1761523400 | 34550 | 34550 | 34550 | 34550 | 1 |
| 389 | 20230616 | 121100 | 1761488850 | 34500 | 34550 | 34550 | 34500 | 21 |
| 390 | 20230616 | 121000 | 1760764300 | 34550 | 34500 | 34550 | 34500 | 234 |
| 391 | 20230616 | 120900 | 1752679650 | 34600 | 34600 | 34600 | 34500 | 6 |
| 392 | 20230616 | 120800 | 1752472400 | 34500 | 34500 | 34500 | 34500 | 10 |
| 393 | 20230616 | 120700 | 1752127400 | 34500 | 34500 | 34550 | 34500 | 236 |
| 394 | 20230616 | 120600 | 1743985250 | 34500 | 34500 | 34500 | 34500 | 2 |
| 395 | 20230616 | 120500 | 1743916250 | 34600 | 34550 | 34600 | 34500 | 5 |
| 396 | 20230616 | 120400 | 1743743600 | 34500 | 34550 | 34600 | 34500 | 10 |
| 397 | 20230616 | 120300 | 1743398200 | 34450 | 34500 | 34500 | 34450 | 254 |
| 398 | 20230616 | 120200 | 1734636150 | 34500 | 34550 | 34550 | 34500 | 528 |
| 399 | 20230616 | 120100 | 1716402800 | 34550 | 34600 | 34600 | 34550 | 8 |
| 400 | 20230616 | 120000 | 1716126300 | 34550 | 34550 | 34550 | 34550 | 5 |
| 401 | 20230616 | 115900 | 1715953550 | 34550 | 34550 | 34550 | 34500 | 445 |
| 402 | 20230616 | 115800 | 1700578850 | 34550 | 34500 | 34550 | 34500 | 5 |
| 403 | 20230616 | 115700 | 1700406300 | 34550 | 34550 | 34550 | 34500 | 23 |
| 404 | 20230616 | 115600 | 1699612000 | 34500 | 34500 | 34500 | 34500 | 18 |
| 405 | 20230616 | 115500 | 1698991000 | 34500 | 34500 | 34500 | 34450 | 335 |
| 406 | 20230616 | 115400 | 1687433600 | 34550 | 34500 | 34550 | 34500 | 7 |
| 407 | 20230616 | 115300 | 1687192000 | 34500 | 34600 | 34600 | 34500 | 2 |
| 408 | 20230616 | 115200 | 1687122900 | 34500 | 34550 | 34600 | 34500 | 115 |
| 409 | 20230616 | 115100 | 1683149850 | 34550 | 34500 | 34550 | 34500 | 498 |
| 410 | 20230616 | 115000 | 1665955800 | 34500 | 34500 | 34500 | 34500 | 5 |
| 411 | 20230616 | 114900 | 1665783300 | 34500 | 34500 | 34500 | 34500 | 8 |
| 412 | 20230616 | 114800 | 1665507300 | 34500 | 34500 | 34550 | 34450 | 1048 |
| 413 | 20230616 | 114700 | 1629309650 | 34450 | 34500 | 34500 | 34450 | 234 |
| 414 | 20230616 | 114600 | 1621248300 | 34550 | 34500 | 34550 | 34500 | 3 |
| 415 | 20230616 | 114500 | 1621144750 | 34500 | 34550 | 34550 | 34500 | 102 |
| 416 | 20230616 | 114400 | 1617625650 | 34500 | 34450 | 34500 | 34450 | 237 |
| 417 | 20230616 | 114300 | 1609460800 | 34450 | 34450 | 34450 | 34450 | 20 |
| 418 | 20230616 | 114200 | 1608771800 | 34450 | 34400 | 34500 | 34400 | 13 |
| 419 | 20230616 | 114100 | 1608323950 | 34400 | 34400 | 34400 | 34400 | 12 |
| 420 | 20230616 | 114000 | 1607911150 | 34400 | 34500 | 34500 | 34400 | 263 |
| 421 | 20230616 | 113900 | 1598849800 | 34450 | 34400 | 34450 | 34400 | 35 |
| 422 | 20230616 | 113800 | 1597644150 | 34400 | 34450 | 34450 | 34400 | 3 |
| 423 | 20230616 | 113700 | 1597540900 | 34400 | 34450 | 34450 | 34400 | 7 |
| 424 | 20230616 | 113600 | 1597300000 | 34400 | 34450 | 34450 | 34400 | 273 |
| 425 | 20230616 | 113500 | 1587895200 | 34450 | 34500 | 34500 | 34450 | 62 |
| 426 | 20230616 | 113400 | 1585759250 | 34500 | 34550 | 34550 | 34500 | 103 |
| 427 | 20230616 | 113300 | 1582201700 | 34500 | 34500 | 34550 | 34500 | 13 |
| 428 | 20230616 | 113200 | 1581753050 | 34450 | 34450 | 34450 | 34450 | 532 |
| 429 | 20230616 | 113100 | 1563425650 | 34450 | 34450 | 34450 | 34450 | 2 |
| 430 | 20230616 | 113000 | 1563356750 | 34450 | 34450 | 34500 | 34450 | 11 |
| 431 | 20230616 | 112900 | 1562977750 | 34550 | 34450 | 34550 | 34450 | 106 |
| 432 | 20230616 | 112800 | 1559325950 | 34500 | 34550 | 34550 | 34450 | 235 |
| 433 | 20230616 | 112700 | 1551218500 | 34500 | 34500 | 34500 | 34500 | 83 |
| 434 | 20230616 | 112600 | 1548355000 | 34500 | 34550 | 34550 | 34500 | 6 |
| 435 | 20230616 | 112500 | 1548147950 | 34500 | 34450 | 34500 | 34450 | 434 |
| 436 | 20230616 | 112400 | 1533175100 | 34500 | 34550 | 34550 | 34500 | 19 |
| 437 | 20230616 | 112300 | 1532518750 | 34550 | 34450 | 34550 | 34450 | 19 |
| 438 | 20230616 | 112200 | 1531864050 | 34550 | 34400 | 34550 | 34400 | 123 |
| 439 | 20230616 | 112100 | 1527614600 | 34400 | 34550 | 34550 | 34400 | 1750 |
| 440 | 20230616 | 112000 | 1467152700 | 34550 | 34550 | 34550 | 34550 | 5 |
| 441 | 20230616 | 111900 | 1466979950 | 34550 | 34550 | 34550 | 34550 | 49 |
| 442 | 20230616 | 111800 | 1465287000 | 34600 | 34550 | 34600 | 34550 | 9 |
| 443 | 20230616 | 111700 | 1464975900 | 34550 | 34550 | 34550 | 34550 | 239 |
| 444 | 20230616 | 111600 | 1456718450 | 34550 | 34400 | 34550 | 34350 | 1512 |
| 445 | 20230616 | 111500 | 1404546100 | 34400 | 34400 | 34400 | 34350 | 227 |
| 446 | 20230616 | 111400 | 1396737700 | 34400 | 34400 | 34400 | 34400 | 5 |
| 447 | 20230616 | 111300 | 1396565700 | 34400 | 34450 | 34450 | 34400 | 371 |
| 448 | 20230616 | 111200 | 1383798200 | 34450 | 34500 | 34500 | 34450 | 582 |
| 449 | 20230616 | 111100 | 1363719700 | 34450 | 34450 | 34450 | 34450 | 26 |
| 450 | 20230616 | 111000 | 1362824000 | 34450 | 34450 | 34450 | 34450 | 4 |
| 451 | 20230616 | 110900 | 1362686200 | 34450 | 34450 | 34450 | 34450 | 239 |
| 452 | 20230616 | 110800 | 1354452650 | 34500 | 34450 | 34500 | 34450 | 24 |
| 453 | 20230616 | 110700 | 1353624750 | 34450 | 34450 | 34450 | 34450 | 66 |
| 454 | 20230616 | 110600 | 1351351050 | 34450 | 34450 | 34450 | 34450 | 9 |
| 455 | 20230616 | 110500 | 1351041000 | 34500 | 34450 | 34500 | 34450 | 3 |
| 456 | 20230616 | 110400 | 1350937600 | 34450 | 34450 | 34450 | 34450 | 7 |
| 457 | 20230616 | 110300 | 1350696450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 458 | 20230616 | 110200 | 1350696450 | 34500 | 34450 | 34500 | 34450 | 10 |
| 459 | 20230616 | 110100 | 1350351850 | 34500 | 34500 | 34500 | 34500 | 40 |
| 460 | 20230616 | 110000 | 1348971850 | 34500 | 34500 | 34550 | 34500 | 41 |
| 461 | 20230616 | 105900 | 1347557300 | 34550 | 34550 | 34550 | 34500 | 149 |
| 462 | 20230616 | 105800 | 1342409750 | 34500 | 34450 | 34500 | 34400 | 542 |
| 463 | 20230616 | 105700 | 1323757200 | 34450 | 34400 | 34450 | 34400 | 165 |
| 464 | 20230616 | 105600 | 1318073150 | 34450 | 34400 | 34450 | 34400 | 3 |
| 465 | 20230616 | 105500 | 1317969850 | 34400 | 34400 | 34400 | 34400 | 13 |
| 466 | 20230616 | 105400 | 1317522650 | 34450 | 34450 | 34450 | 34450 | 18 |
| 467 | 20230616 | 105300 | 1316902550 | 34500 | 34350 | 34500 | 34350 | 114 |
| 468 | 20230616 | 105200 | 1312975400 | 34350 | 34400 | 34400 | 34350 | 104 |
| 469 | 20230616 | 105100 | 1309397850 | 34400 | 34400 | 34400 | 34400 | 4 |
| 470 | 20230616 | 105000 | 1309260250 | 34400 | 34450 | 34500 | 34400 | 152 |
| 471 | 20230616 | 104900 | 1304023050 | 34450 | 34450 | 34450 | 34450 | 12 |
| 472 | 20230616 | 104800 | 1303609650 | 34450 | 34450 | 34450 | 34450 | 5 |
| 473 | 20230616 | 104700 | 1303437400 | 34450 | 34450 | 34500 | 34450 | 9 |
| 474 | 20230616 | 104600 | 1303127250 | 34500 | 34500 | 34500 | 34500 | 4 |
| 475 | 20230616 | 104500 | 1302989250 | 34500 | 34500 | 34500 | 34500 | 8 |
| 476 | 20230616 | 104400 | 1302713250 | 34500 | 34450 | 34550 | 34450 | 443 |
| 477 | 20230616 | 104300 | 1287424150 | 34450 | 34500 | 34500 | 34400 | 10 |
| 478 | 20230616 | 104200 | 1287079800 | 34500 | 34400 | 34500 | 34350 | 157 |
| 479 | 20230616 | 104100 | 1281664250 | 34400 | 34350 | 34400 | 34350 | 2 |
| 480 | 20230616 | 104000 | 1281595500 | 34350 | 34350 | 34350 | 34350 | 4 |
| 481 | 20230616 | 103900 | 1281458100 | 34350 | 34450 | 34450 | 34350 | 734 |
| 482 | 20230616 | 103800 | 1256214300 | 34450 | 34500 | 34500 | 34450 | 19 |
| 483 | 20230616 | 103700 | 1255559650 | 34450 | 34450 | 34450 | 34450 | 56 |
| 484 | 20230616 | 103600 | 1253630450 | 34450 | 34450 | 34450 | 34450 | 4 |
| 485 | 20230616 | 103500 | 1253492650 | 34450 | 34450 | 34500 | 34450 | 7 |
| 486 | 20230616 | 103400 | 1253251450 | 34500 | 34500 | 34500 | 34500 | 80 |
| 487 | 20230616 | 103300 | 1250491450 | 34500 | 34500 | 34500 | 34500 | 10 |
| 488 | 20230616 | 103200 | 1250146450 | 34500 | 34500 | 34550 | 34500 | 208 |
| 489 | 20230616 | 103100 | 1242969350 | 34500 | 34500 | 34550 | 34450 | 262 |
| 490 | 20230616 | 103000 | 1233930100 | 34500 | 34550 | 34550 | 34500 | 124 |
| 491 | 20230616 | 102900 | 1229646000 | 34550 | 34600 | 34600 | 34550 | 23 |
| 492 | 20230616 | 102800 | 1228850450 | 34600 | 34400 | 34600 | 34400 | 787 |
| 493 | 20230616 | 102700 | 1201691300 | 34450 | 34450 | 34450 | 34450 | 125 |
| 494 | 20230616 | 102600 | 1197385050 | 34450 | 34400 | 34500 | 34400 | 43 |
| 495 | 20230616 | 102500 | 1195903750 | 34450 | 34350 | 34450 | 34350 | 154 |
| 496 | 20230616 | 102400 | 1190600650 | 34350 | 34350 | 34400 | 34350 | 181 |
| 497 | 20230616 | 102300 | 1184383250 | 34350 | 34350 | 34400 | 34350 | 288 |
| 498 | 20230616 | 102200 | 1174490350 | 34350 | 34350 | 34400 | 34350 | 37 |
| 499 | 20230616 | 102100 | 1173218400 | 34350 | 34350 | 34350 | 34350 | 2 |
| 500 | 20230616 | 102000 | 1173149700 | 34400 | 34400 | 34400 | 34350 | 1234 |
| 501 | 20230616 | 101900 | 1130750300 | 34400 | 34350 | 34500 | 34350 | 61 |
| 502 | 20230616 | 101800 | 1128653500 | 34350 | 34400 | 34400 | 34350 | 5 |
| 503 | 20230616 | 101700 | 1128481550 | 34400 | 34350 | 34400 | 34300 | 10 |
| 504 | 20230616 | 101600 | 1128138150 | 34300 | 34400 | 34400 | 34300 | 1460 |
| 505 | 20230616 | 101500 | 1078006000 | 34400 | 34450 | 34500 | 34400 | 531 |
| 506 | 20230616 | 101400 | 1059721900 | 34450 | 34450 | 34450 | 34450 | 7 |
| 507 | 20230616 | 101300 | 1059480750 | 34450 | 34350 | 34500 | 34350 | 22 |
| 508 | 20230616 | 101200 | 1058722150 | 34350 | 34350 | 34350 | 34350 | 311 |
| 509 | 20230616 | 101100 | 1048039300 | 34350 | 34450 | 34450 | 34350 | 11 |
| 510 | 20230616 | 101000 | 1047660750 | 34450 | 34450 | 34500 | 34450 | 33 |
| 511 | 20230616 | 100900 | 1046522400 | 34350 | 34350 | 34350 | 34350 | 507 |
| 512 | 20230616 | 100800 | 1029106950 | 34350 | 34350 | 34400 | 34350 | 396 |
| 513 | 20230616 | 100700 | 1015499350 | 34550 | 34450 | 34550 | 34350 | 1016 |
| 514 | 20230616 | 100600 | 980565350 | 34450 | 34450 | 34500 | 34450 | 44 |
| 515 | 20230616 | 100500 | 979049500 | 34550 | 34550 | 34550 | 34550 | 10 |
| 516 | 20230616 | 100400 | 978704000 | 34550 | 34550 | 34550 | 34450 | 30 |
| 517 | 20230616 | 100300 | 977668400 | 34550 | 34550 | 34600 | 34550 | 400 |
| 518 | 20230616 | 100200 | 963847050 | 34550 | 34500 | 34550 | 34500 | 167 |
| 519 | 20230616 | 100100 | 958083050 | 34500 | 34450 | 34500 | 34400 | 679 |
| 520 | 20230616 | 100000 | 934706450 | 34400 | 34450 | 34450 | 34400 | 9 |
| 521 | 20230616 | 095900 | 934396800 | 34400 | 34450 | 34450 | 34400 | 471 |
| 522 | 20230616 | 095800 | 918189300 | 34450 | 34500 | 34500 | 34450 | 2 |
| 523 | 20230616 | 095700 | 918120350 | 34500 | 34450 | 34500 | 34400 | 322 |
| 524 | 20230616 | 095600 | 907023000 | 34450 | 34450 | 34450 | 34450 | 5 |
| 525 | 20230616 | 095500 | 906850750 | 34450 | 34450 | 34450 | 34450 | 30 |
| 526 | 20230616 | 095400 | 905817250 | 34450 | 34500 | 34500 | 34450 | 45 |
| 527 | 20230616 | 095300 | 904265050 | 34500 | 34500 | 34500 | 34450 | 155 |
| 528 | 20230616 | 095200 | 898922550 | 34500 | 34550 | 34550 | 34500 | 5 |
| 529 | 20230616 | 095100 | 898749950 | 34500 | 34500 | 34500 | 34500 | 1 |
| 530 | 20230616 | 095000 | 898715450 | 34500 | 34500 | 34500 | 34500 | 97 |
| 531 | 20230616 | 094900 | 895368950 | 34400 | 34400 | 34500 | 34400 | 435 |
| 532 | 20230616 | 094800 | 880402950 | 34500 | 34500 | 34500 | 34500 | 70 |
| 533 | 20230616 | 094700 | 877987950 | 34500 | 34500 | 34500 | 34500 | 83 |
| 534 | 20230616 | 094600 | 875124450 | 34500 | 34500 | 34500 | 34500 | 23 |
| 535 | 20230616 | 094500 | 874330950 | 34500 | 34450 | 34500 | 34450 | 8 |
| 536 | 20230616 | 094400 | 874055300 | 34400 | 34400 | 34400 | 34400 | 40 |
| 537 | 20230616 | 094300 | 872679300 | 34400 | 34400 | 34450 | 34400 | 120 |
| 538 | 20230616 | 094200 | 868551250 | 34450 | 34500 | 34500 | 34450 | 252 |
| 539 | 20230616 | 094100 | 859864850 | 34500 | 34550 | 34550 | 34500 | 306 |
| 540 | 20230616 | 094000 | 849306300 | 34500 | 34450 | 34500 | 34450 | 417 |
| 541 | 20230616 | 093900 | 834921900 | 34450 | 34350 | 34500 | 34350 | 527 |
| 542 | 20230616 | 093800 | 816754550 | 34350 | 34350 | 34350 | 34300 | 768 |
| 543 | 20230616 | 093700 | 790396000 | 34350 | 34500 | 34500 | 34300 | 90 |
| 544 | 20230616 | 093600 | 787306900 | 34500 | 34300 | 34500 | 34300 | 77 |
| 545 | 20230616 | 093500 | 784664000 | 34300 | 34300 | 34300 | 34300 | 74 |
| 546 | 20230616 | 093400 | 782125800 | 34300 | 34300 | 34300 | 34250 | 603 |
| 547 | 20230616 | 093300 | 761445400 | 34300 | 34250 | 34300 | 34250 | 392 |
| 548 | 20230616 | 093200 | 748002300 | 34250 | 34300 | 34300 | 34250 | 301 |
| 549 | 20230616 | 093100 | 737685400 | 34300 | 34250 | 34300 | 34250 | 139 |
| 550 | 20230616 | 093000 | 732921750 | 34250 | 34200 | 34250 | 34200 | 743 |
| 551 | 20230616 | 092900 | 707486200 | 34200 | 34200 | 34200 | 34200 | 93 |
| 552 | 20230616 | 092800 | 704305600 | 34250 | 34250 | 34250 | 34200 | 1565 |
| 553 | 20230616 | 092700 | 650765800 | 34250 | 34250 | 34250 | 34250 | 347 |
| 554 | 20230616 | 092600 | 638881050 | 34250 | 34250 | 34300 | 34250 | 1169 |
| 555 | 20230616 | 092500 | 598841300 | 34300 | 34300 | 34300 | 34250 | 673 |
| 556 | 20230616 | 092400 | 575769350 | 34300 | 34350 | 34350 | 34300 | 1885 |
| 557 | 20230616 | 092300 | 511067650 | 34350 | 34350 | 34350 | 34350 | 122 |
| 558 | 20230616 | 092200 | 506876950 | 34400 | 34400 | 34550 | 34400 | 410 |
| 559 | 20230616 | 092100 | 492772500 | 34400 | 34450 | 34550 | 34400 | 619 |
| 560 | 20230616 | 092000 | 471446500 | 34450 | 34450 | 34500 | 34450 | 175 |
| 561 | 20230616 | 091900 | 465417450 | 34550 | 34550 | 34550 | 34450 | 1417 |
| 562 | 20230616 | 091800 | 416518850 | 34550 | 34550 | 34600 | 34550 | 85 |
| 563 | 20230616 | 091700 | 413581600 | 34550 | 34550 | 34550 | 34550 | 283 |
| 564 | 20230616 | 091600 | 403803950 | 34550 | 34550 | 34550 | 34550 | 76 |
| 565 | 20230616 | 091500 | 401178150 | 34550 | 34600 | 34600 | 34550 | 984 |
| 566 | 20230616 | 091400 | 367135650 | 34600 | 34600 | 34600 | 34600 | 90 |
| 567 | 20230616 | 091300 | 364021650 | 34600 | 34650 | 34650 | 34600 | 208 |
| 568 | 20230616 | 091200 | 356816050 | 34700 | 34650 | 34700 | 34650 | 320 |
| 569 | 20230616 | 091100 | 345722050 | 34650 | 34700 | 34700 | 34650 | 167 |
| 570 | 20230616 | 091000 | 339931500 | 34700 | 34700 | 34700 | 34700 | 256 |
| 571 | 20230616 | 090900 | 331048300 | 34650 | 34700 | 34700 | 34650 | 78 |
| 572 | 20230616 | 090800 | 328345350 | 34700 | 34600 | 34700 | 34600 | 54 |
| 573 | 20230616 | 090700 | 326476550 | 34600 | 34650 | 34650 | 34600 | 441 |
| 574 | 20230616 | 090600 | 311196300 | 34600 | 34550 | 34600 | 34550 | 816 |
| 575 | 20230616 | 090500 | 282989050 | 34500 | 34500 | 34500 | 34500 | 82 |
| 576 | 20230616 | 090400 | 280160050 | 34500 | 34700 | 34700 | 34500 | 1271 |
| 577 | 20230616 | 090300 | 236246400 | 34600 | 34800 | 35000 | 34600 | 2895 |
| 578 | 20230616 | 090200 | 135496200 | 34850 | 34800 | 34850 | 34750 | 611 |
| 579 | 20230616 | 090100 | 114227900 | 34800 | 34650 | 34800 | 34500 | 1186 |
| 580 | 20230616 | 090000 | 73065700 | 34500 | 34550 | 34550 | 34500 | 2116 |