31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 183300 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 4440 |
| 3 | 20230613 | 183200 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 4 | 20230613 | 183100 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 5 | 20230613 | 183000 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 6 | 20230613 | 182900 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 7 | 20230613 | 182800 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 8 | 20230613 | 182700 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 9 | 20230613 | 182600 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 10 | 20230613 | 182500 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 11 | 20230613 | 182400 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 12 | 20230613 | 182300 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 13 | 20230613 | 182200 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 14 | 20230613 | 182100 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 15 | 20230613 | 182000 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 16 | 20230613 | 181900 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 17 | 20230613 | 181800 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 18 | 20230613 | 181700 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 19 | 20230613 | 181600 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 20 | 20230613 | 181500 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 21 | 20230613 | 181400 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 22 | 20230613 | 181300 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 23 | 20230613 | 181200 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 24 | 20230613 | 181100 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 25 | 20230613 | 181000 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 26 | 20230613 | 180900 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 27 | 20230613 | 180800 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 28 | 20230613 | 180700 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 29 | 20230613 | 180600 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 30 | 20230613 | 180500 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 31 | 20230613 | 180400 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 32 | 20230613 | 180300 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 4440 |
| 33 | 20230613 | 180200 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 34 | 20230613 | 180100 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 35 | 20230613 | 180000 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 36 | 20230613 | 175900 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 37 | 20230613 | 175800 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 38 | 20230613 | 175700 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 39 | 20230613 | 175600 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 40 | 20230613 | 175500 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 41 | 20230613 | 175400 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 42 | 20230613 | 175300 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 43 | 20230613 | 175200 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 44 | 20230613 | 175100 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 45 | 20230613 | 175000 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 46 | 20230613 | 174900 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 47 | 20230613 | 174800 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 48 | 20230613 | 174700 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 49 | 20230613 | 174600 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 50 | 20230613 | 174500 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 51 | 20230613 | 174400 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 52 | 20230613 | 174300 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 53 | 20230613 | 174200 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 54 | 20230613 | 174100 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 55 | 20230613 | 174000 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 56 | 20230613 | 173900 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 57 | 20230613 | 173800 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 58 | 20230613 | 173700 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 59 | 20230613 | 173600 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 60 | 20230613 | 173500 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 61 | 20230613 | 173400 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 62 | 20230613 | 173300 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 4440 |
| 63 | 20230613 | 173200 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 64 | 20230613 | 173100 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 65 | 20230613 | 173000 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 66 | 20230613 | 172900 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 67 | 20230613 | 172800 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 68 | 20230613 | 172700 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 69 | 20230613 | 172600 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 70 | 20230613 | 172500 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 71 | 20230613 | 172400 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 72 | 20230613 | 172300 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 73 | 20230613 | 172200 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 74 | 20230613 | 172100 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 75 | 20230613 | 172000 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 76 | 20230613 | 171900 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 77 | 20230613 | 171800 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 78 | 20230613 | 171700 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 79 | 20230613 | 171600 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 80 | 20230613 | 171500 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 81 | 20230613 | 171400 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 82 | 20230613 | 171300 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 83 | 20230613 | 171200 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 84 | 20230613 | 171100 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 85 | 20230613 | 171000 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 86 | 20230613 | 170900 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 87 | 20230613 | 170800 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 88 | 20230613 | 170700 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 89 | 20230613 | 170600 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 90 | 20230613 | 170500 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 91 | 20230613 | 170400 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 92 | 20230613 | 170300 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 4440 |
| 93 | 20230613 | 170200 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 94 | 20230613 | 170100 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 95 | 20230613 | 170000 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 96 | 20230613 | 165900 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 97 | 20230613 | 165800 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 98 | 20230613 | 165700 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 99 | 20230613 | 165600 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 100 | 20230613 | 165500 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 101 | 20230613 | 165400 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 102 | 20230613 | 165300 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 103 | 20230613 | 165200 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 104 | 20230613 | 165100 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 105 | 20230613 | 165000 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 106 | 20230613 | 164900 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 107 | 20230613 | 164800 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 108 | 20230613 | 164700 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 109 | 20230613 | 164600 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 110 | 20230613 | 164500 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 111 | 20230613 | 164400 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 112 | 20230613 | 164300 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 113 | 20230613 | 164200 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 114 | 20230613 | 164100 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 115 | 20230613 | 164000 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 116 | 20230613 | 163900 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 117 | 20230613 | 163800 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 118 | 20230613 | 163700 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 119 | 20230613 | 163600 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 120 | 20230613 | 163500 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 121 | 20230613 | 163400 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 122 | 20230613 | 163300 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 4440 |
| 123 | 20230613 | 163200 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 124 | 20230613 | 163100 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 125 | 20230613 | 163000 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 126 | 20230613 | 162900 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 127 | 20230613 | 162800 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 128 | 20230613 | 162700 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 129 | 20230613 | 162600 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 130 | 20230613 | 162500 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 131 | 20230613 | 162400 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 132 | 20230613 | 162300 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 133 | 20230613 | 162200 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 134 | 20230613 | 162100 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 135 | 20230613 | 162000 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 136 | 20230613 | 161900 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 137 | 20230613 | 161800 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 138 | 20230613 | 161700 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 139 | 20230613 | 161600 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 140 | 20230613 | 161500 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 141 | 20230613 | 161400 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 142 | 20230613 | 161300 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 143 | 20230613 | 161200 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 144 | 20230613 | 161100 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 145 | 20230613 | 161000 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 146 | 20230613 | 160900 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 147 | 20230613 | 160800 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 148 | 20230613 | 160700 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 149 | 20230613 | 160600 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 150 | 20230613 | 160500 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 151 | 20230613 | 160400 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 152 | 20230613 | 160300 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 4440 |
| 153 | 20230613 | 160200 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 154 | 20230613 | 160100 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 155 | 20230613 | 160000 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 156 | 20230613 | 155900 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 157 | 20230613 | 155800 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 158 | 20230613 | 155700 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 159 | 20230613 | 155600 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 160 | 20230613 | 155500 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 161 | 20230613 | 155400 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 162 | 20230613 | 155300 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 163 | 20230613 | 155200 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 164 | 20230613 | 155100 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 165 | 20230613 | 155000 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 166 | 20230613 | 154900 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 167 | 20230613 | 154800 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 168 | 20230613 | 154700 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 169 | 20230613 | 154600 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 170 | 20230613 | 154500 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 171 | 20230613 | 154400 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 172 | 20230613 | 154300 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 173 | 20230613 | 154200 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 174 | 20230613 | 154100 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 175 | 20230613 | 154000 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 176 | 20230613 | 153900 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 177 | 20230613 | 153800 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 178 | 20230613 | 153700 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 179 | 20230613 | 153600 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 180 | 20230613 | 153500 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 181 | 20230613 | 153400 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 182 | 20230613 | 153300 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 4440 |
| 183 | 20230613 | 153200 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 184 | 20230613 | 153100 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 185 | 20230613 | 153000 | 12632020550 | 29650 | 29650 | 29650 | 29650 | 4440 |
| 186 | 20230613 | 152900 | 12500374550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 187 | 20230613 | 152800 | 12500374550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 188 | 20230613 | 152700 | 12500374550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 189 | 20230613 | 152600 | 12500374550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 190 | 20230613 | 152500 | 12500374550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 191 | 20230613 | 152400 | 12500374550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 192 | 20230613 | 152300 | 12500374550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 193 | 20230613 | 152200 | 12500374550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 194 | 20230613 | 152100 | 12500374550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 195 | 20230613 | 152000 | 12500374550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 196 | 20230613 | 151900 | 12500374550 | 29600 | 29600 | 29650 | 29550 | 1289 |
| 197 | 20230613 | 151800 | 12462203700 | 29550 | 29650 | 29650 | 29550 | 880 |
| 198 | 20230613 | 151700 | 12436155400 | 29650 | 29650 | 29650 | 29600 | 1012 |
| 199 | 20230613 | 151600 | 12406175950 | 29650 | 29550 | 29650 | 29550 | 167 |
| 200 | 20230613 | 151500 | 12401229000 | 29500 | 29550 | 29600 | 29500 | 2074 |
| 201 | 20230613 | 151400 | 12339981650 | 29500 | 29450 | 29550 | 29450 | 597 |
| 202 | 20230613 | 151300 | 12322384700 | 29500 | 29550 | 29550 | 29450 | 789 |
| 203 | 20230613 | 151200 | 12299115850 | 29500 | 29500 | 29500 | 29500 | 695 |
| 204 | 20230613 | 151100 | 12278613350 | 29450 | 29500 | 29500 | 29450 | 582 |
| 205 | 20230613 | 151000 | 12261465800 | 29450 | 29500 | 29550 | 29450 | 1111 |
| 206 | 20230613 | 150900 | 12228687950 | 29500 | 29500 | 29550 | 29500 | 758 |
| 207 | 20230613 | 150800 | 12206325550 | 29500 | 29600 | 29600 | 29500 | 682 |
| 208 | 20230613 | 150700 | 12186185550 | 29600 | 29500 | 29600 | 29500 | 544 |
| 209 | 20230613 | 150600 | 12170134550 | 29500 | 29550 | 29600 | 29500 | 375 |
| 210 | 20230613 | 150500 | 12159055300 | 29550 | 29550 | 29550 | 29500 | 524 |
| 211 | 20230613 | 150400 | 12143572750 | 29500 | 29500 | 29550 | 29500 | 1207 |
| 212 | 20230613 | 150300 | 12107962900 | 29500 | 29500 | 29550 | 29500 | 1355 |
| 213 | 20230613 | 150200 | 12067981650 | 29500 | 29550 | 29550 | 29500 | 443 |
| 214 | 20230613 | 150100 | 12054896050 | 29550 | 29550 | 29550 | 29550 | 873 |
| 215 | 20230613 | 150000 | 12029098900 | 29550 | 29600 | 29650 | 29550 | 1181 |
| 216 | 20230613 | 145900 | 11994195750 | 29600 | 29600 | 29650 | 29550 | 833 |
| 217 | 20230613 | 145800 | 11969558150 | 29600 | 29650 | 29650 | 29600 | 1292 |
| 218 | 20230613 | 145700 | 11931255400 | 29600 | 29600 | 29650 | 29600 | 411 |
| 219 | 20230613 | 145600 | 11919083000 | 29600 | 29600 | 29600 | 29600 | 153 |
| 220 | 20230613 | 145500 | 11914554200 | 29600 | 29600 | 29650 | 29600 | 102 |
| 221 | 20230613 | 145400 | 11911534100 | 29550 | 29600 | 29600 | 29550 | 1399 |
| 222 | 20230613 | 145300 | 11870189000 | 29600 | 29600 | 29650 | 29600 | 373 |
| 223 | 20230613 | 145200 | 11859147350 | 29600 | 29600 | 29600 | 29550 | 1410 |
| 224 | 20230613 | 145100 | 11817444400 | 29600 | 29600 | 29650 | 29550 | 817 |
| 225 | 20230613 | 145000 | 11793262300 | 29650 | 29600 | 29650 | 29600 | 679 |
| 226 | 20230613 | 144900 | 11773158400 | 29650 | 29600 | 29650 | 29600 | 186 |
| 227 | 20230613 | 144800 | 11767644350 | 29650 | 29550 | 29650 | 29550 | 603 |
| 228 | 20230613 | 144700 | 11749794850 | 29550 | 29600 | 29600 | 29550 | 670 |
| 229 | 20230613 | 144600 | 11729994350 | 29600 | 29650 | 29650 | 29550 | 722 |
| 230 | 20230613 | 144500 | 11708625450 | 29600 | 29650 | 29650 | 29600 | 1876 |
| 231 | 20230613 | 144400 | 11653082550 | 29650 | 29650 | 29650 | 29650 | 833 |
| 232 | 20230613 | 144300 | 11628384100 | 29600 | 29650 | 29650 | 29600 | 1804 |
| 233 | 20230613 | 144200 | 11574963700 | 29650 | 29650 | 29650 | 29650 | 350 |
| 234 | 20230613 | 144100 | 11564586200 | 29650 | 29700 | 29700 | 29600 | 4213 |
| 235 | 20230613 | 144000 | 11439710500 | 29700 | 29750 | 29750 | 29700 | 137 |
| 236 | 20230613 | 143900 | 11435635000 | 29750 | 29750 | 29750 | 29700 | 90 |
| 237 | 20230613 | 143800 | 11432959050 | 29750 | 29750 | 29750 | 29700 | 36 |
| 238 | 20230613 | 143700 | 11431888100 | 29750 | 29700 | 29750 | 29700 | 85 |
| 239 | 20230613 | 143600 | 11429360450 | 29700 | 29700 | 29750 | 29700 | 1013 |
| 240 | 20230613 | 143500 | 11399273450 | 29700 | 29700 | 29700 | 29700 | 166 |
| 241 | 20230613 | 143400 | 11394343250 | 29750 | 29800 | 29800 | 29750 | 356 |
| 242 | 20230613 | 143300 | 11383751400 | 29800 | 29750 | 29800 | 29750 | 41 |
| 243 | 20230613 | 143200 | 11382531150 | 29750 | 29750 | 29750 | 29750 | 254 |
| 244 | 20230613 | 143100 | 11374974650 | 29750 | 29700 | 29750 | 29700 | 499 |
| 245 | 20230613 | 143000 | 11360131950 | 29750 | 29800 | 29800 | 29750 | 523 |
| 246 | 20230613 | 142900 | 11344563800 | 29800 | 29750 | 29800 | 29750 | 143 |
| 247 | 20230613 | 142800 | 11340307800 | 29800 | 29800 | 29850 | 29800 | 1549 |
| 248 | 20230613 | 142700 | 11294127700 | 29800 | 29800 | 29800 | 29800 | 262 |
| 249 | 20230613 | 142600 | 11286320100 | 29800 | 29750 | 29800 | 29750 | 212 |
| 250 | 20230613 | 142500 | 11280011100 | 29700 | 29700 | 29700 | 29650 | 365 |
| 251 | 20230613 | 142400 | 11269175600 | 29650 | 29700 | 29700 | 29650 | 1502 |
| 252 | 20230613 | 142300 | 11224586350 | 29700 | 29700 | 29750 | 29700 | 311 |
| 253 | 20230613 | 142200 | 11215345050 | 29750 | 29750 | 29800 | 29750 | 161 |
| 254 | 20230613 | 142100 | 11210554450 | 29750 | 29750 | 29750 | 29700 | 1114 |
| 255 | 20230613 | 142000 | 11177459150 | 29750 | 29800 | 29800 | 29750 | 220 |
| 256 | 20230613 | 141900 | 11170910500 | 29800 | 29850 | 29850 | 29750 | 2042 |
| 257 | 20230613 | 141800 | 11110073800 | 29850 | 29850 | 29850 | 29850 | 20 |
| 258 | 20230613 | 141700 | 11109476800 | 29850 | 29800 | 29850 | 29800 | 394 |
| 259 | 20230613 | 141600 | 11097726600 | 29800 | 29850 | 29850 | 29800 | 1614 |
| 260 | 20230613 | 141500 | 11049552450 | 29900 | 29900 | 29900 | 29900 | 136 |
| 261 | 20230613 | 141400 | 11045486050 | 29900 | 29900 | 29900 | 29900 | 228 |
| 262 | 20230613 | 141300 | 11038668850 | 29900 | 29900 | 29950 | 29850 | 451 |
| 263 | 20230613 | 141200 | 11025184750 | 29900 | 29900 | 29950 | 29900 | 445 |
| 264 | 20230613 | 141100 | 11011875750 | 29900 | 29950 | 29950 | 29900 | 2345 |
| 265 | 20230613 | 141000 | 10941647550 | 29950 | 29950 | 30000 | 29950 | 1059 |
| 266 | 20230613 | 140900 | 10909928650 | 29950 | 29900 | 30000 | 29850 | 4523 |
| 267 | 20230613 | 140800 | 10774466550 | 29900 | 29950 | 29950 | 29900 | 690 |
| 268 | 20230613 | 140700 | 10753832150 | 29950 | 29950 | 29950 | 29900 | 749 |
| 269 | 20230613 | 140600 | 10731401700 | 29950 | 29950 | 30000 | 29900 | 3272 |
| 270 | 20230613 | 140500 | 10633405750 | 29900 | 29950 | 29950 | 29900 | 955 |
| 271 | 20230613 | 140400 | 10604818750 | 29950 | 29950 | 29950 | 29900 | 1535 |
| 272 | 20230613 | 140300 | 10558873800 | 29950 | 29950 | 29950 | 29900 | 829 |
| 273 | 20230613 | 140200 | 10534058100 | 29900 | 29950 | 29950 | 29900 | 240 |
| 274 | 20230613 | 140100 | 10526874050 | 29950 | 29950 | 29950 | 29900 | 467 |
| 275 | 20230613 | 140000 | 10512888500 | 29950 | 29900 | 29950 | 29900 | 536 |
| 276 | 20230613 | 135900 | 10496857150 | 29900 | 29950 | 29950 | 29850 | 602 |
| 277 | 20230613 | 135800 | 10478849800 | 29950 | 29900 | 29950 | 29800 | 5048 |
| 278 | 20230613 | 135700 | 10327914200 | 29900 | 29850 | 29900 | 29850 | 573 |
| 279 | 20230613 | 135600 | 10310807650 | 29850 | 29900 | 29900 | 29850 | 240 |
| 280 | 20230613 | 135500 | 10303641250 | 29900 | 29750 | 29900 | 29750 | 3352 |
| 281 | 20230613 | 135400 | 10203648450 | 29800 | 29700 | 29800 | 29700 | 460 |
| 282 | 20230613 | 135300 | 10189969150 | 29750 | 29700 | 29750 | 29650 | 2238 |
| 283 | 20230613 | 135200 | 10123469350 | 29700 | 29700 | 29700 | 29600 | 4308 |
| 284 | 20230613 | 135100 | 9995660650 | 29700 | 29750 | 29750 | 29700 | 1620 |
| 285 | 20230613 | 135000 | 9947507750 | 29750 | 29750 | 29750 | 29750 | 586 |
| 286 | 20230613 | 134900 | 9930074250 | 29750 | 29800 | 29800 | 29750 | 64 |
| 287 | 20230613 | 134800 | 9928167300 | 29800 | 29750 | 29800 | 29750 | 959 |
| 288 | 20230613 | 134700 | 9899596500 | 29750 | 29750 | 29800 | 29750 | 402 |
| 289 | 20230613 | 134600 | 9887635750 | 29750 | 29750 | 29800 | 29750 | 235 |
| 290 | 20230613 | 134500 | 9880643250 | 29800 | 29800 | 29800 | 29800 | 99 |
| 291 | 20230613 | 134400 | 9877693050 | 29750 | 29800 | 29800 | 29750 | 743 |
| 292 | 20230613 | 134300 | 9855557800 | 29750 | 29750 | 29800 | 29750 | 179 |
| 293 | 20230613 | 134200 | 9850225200 | 29750 | 29800 | 29800 | 29750 | 182 |
| 294 | 20230613 | 134100 | 9844805100 | 29800 | 29750 | 29800 | 29750 | 102 |
| 295 | 20230613 | 134000 | 9841769100 | 29750 | 29750 | 29750 | 29750 | 138 |
| 296 | 20230613 | 133900 | 9837663600 | 29750 | 29750 | 29800 | 29750 | 138 |
| 297 | 20230613 | 133800 | 9833557250 | 29750 | 29750 | 29750 | 29750 | 199 |
| 298 | 20230613 | 133700 | 9827637000 | 29750 | 29750 | 29800 | 29750 | 46 |
| 299 | 20230613 | 133600 | 9826266550 | 29750 | 29750 | 29750 | 29750 | 38 |
| 300 | 20230613 | 133500 | 9825136050 | 29750 | 29750 | 29750 | 29700 | 175 |
| 301 | 20230613 | 133400 | 9819929900 | 29750 | 29750 | 29750 | 29750 | 239 |
| 302 | 20230613 | 133300 | 9812819650 | 29750 | 29750 | 29750 | 29700 | 506 |
| 303 | 20230613 | 133200 | 9797771150 | 29700 | 29700 | 29750 | 29700 | 42 |
| 304 | 20230613 | 133100 | 9796522750 | 29750 | 29700 | 29750 | 29700 | 224 |
| 305 | 20230613 | 133000 | 9789863450 | 29750 | 29750 | 29800 | 29700 | 435 |
| 306 | 20230613 | 132900 | 9776924450 | 29800 | 29750 | 29800 | 29700 | 117 |
| 307 | 20230613 | 132800 | 9773444200 | 29750 | 29700 | 29800 | 29700 | 903 |
| 308 | 20230613 | 132700 | 9746596800 | 29700 | 29700 | 29800 | 29700 | 1200 |
| 309 | 20230613 | 132600 | 9710903550 | 29700 | 29750 | 29750 | 29700 | 1603 |
| 310 | 20230613 | 132500 | 9663254850 | 29800 | 29850 | 29850 | 29750 | 2460 |
| 311 | 20230613 | 132400 | 9590028500 | 29800 | 29800 | 29800 | 29750 | 512 |
| 312 | 20230613 | 132300 | 9574786800 | 29750 | 29800 | 29800 | 29750 | 500 |
| 313 | 20230613 | 132200 | 9559902750 | 29800 | 29800 | 29800 | 29750 | 883 |
| 314 | 20230613 | 132100 | 9533596600 | 29800 | 29800 | 29800 | 29750 | 147 |
| 315 | 20230613 | 132000 | 9529216050 | 29800 | 29800 | 29850 | 29800 | 542 |
| 316 | 20230613 | 131900 | 9513063600 | 29800 | 29800 | 29800 | 29800 | 288 |
| 317 | 20230613 | 131800 | 9504481200 | 29800 | 29800 | 29850 | 29750 | 234 |
| 318 | 20230613 | 131700 | 9497506750 | 29850 | 29750 | 29850 | 29750 | 526 |
| 319 | 20230613 | 131600 | 9481829950 | 29750 | 29800 | 29800 | 29750 | 1819 |
| 320 | 20230613 | 131500 | 9427625750 | 29850 | 29800 | 29850 | 29800 | 138 |
| 321 | 20230613 | 131400 | 9423511400 | 29850 | 29850 | 29850 | 29800 | 1249 |
| 322 | 20230613 | 131300 | 9386231250 | 29850 | 29900 | 29900 | 29850 | 240 |
| 323 | 20230613 | 131200 | 9379066100 | 29850 | 29850 | 29900 | 29850 | 376 |
| 324 | 20230613 | 131100 | 9367842450 | 29850 | 29800 | 29850 | 29800 | 2056 |
| 325 | 20230613 | 131000 | 9306477900 | 29850 | 29800 | 29850 | 29800 | 357 |
| 326 | 20230613 | 130900 | 9295837200 | 29850 | 29850 | 29850 | 29800 | 368 |
| 327 | 20230613 | 130800 | 9284869950 | 29850 | 29850 | 29850 | 29800 | 276 |
| 328 | 20230613 | 130700 | 9276640250 | 29850 | 29850 | 29850 | 29800 | 665 |
| 329 | 20230613 | 130600 | 9256810250 | 29800 | 29800 | 29850 | 29750 | 2170 |
| 330 | 20230613 | 130500 | 9192164750 | 29750 | 29800 | 29850 | 29750 | 145 |
| 331 | 20230613 | 130400 | 9187846100 | 29800 | 29800 | 29850 | 29750 | 470 |
| 332 | 20230613 | 130300 | 9173840500 | 29800 | 29800 | 29850 | 29800 | 2346 |
| 333 | 20230613 | 130200 | 9103925000 | 29850 | 29900 | 29950 | 29800 | 3849 |
| 334 | 20230613 | 130100 | 8988923200 | 29900 | 29900 | 29950 | 29850 | 3436 |
| 335 | 20230613 | 130000 | 8886194850 | 29900 | 29900 | 29900 | 29850 | 584 |
| 336 | 20230613 | 125900 | 8868734150 | 29900 | 29900 | 29900 | 29850 | 692 |
| 337 | 20230613 | 125800 | 8848050150 | 29850 | 29850 | 29900 | 29850 | 1663 |
| 338 | 20230613 | 125700 | 8798407950 | 29850 | 29850 | 29900 | 29800 | 992 |
| 339 | 20230613 | 125600 | 8768795500 | 29850 | 29800 | 29850 | 29800 | 2630 |
| 340 | 20230613 | 125500 | 8690308300 | 29800 | 29800 | 29850 | 29750 | 786 |
| 341 | 20230613 | 125400 | 8666895600 | 29750 | 29800 | 29800 | 29750 | 254 |
| 342 | 20230613 | 125300 | 8659326800 | 29800 | 29850 | 29850 | 29800 | 2482 |
| 343 | 20230613 | 125200 | 8585359100 | 29850 | 29800 | 29850 | 29800 | 235 |
| 344 | 20230613 | 125100 | 8578355200 | 29800 | 29850 | 29850 | 29750 | 1374 |
| 345 | 20230613 | 125000 | 8537413400 | 29850 | 29750 | 29850 | 29750 | 2235 |
| 346 | 20230613 | 124900 | 8470805150 | 29750 | 29700 | 29750 | 29700 | 606 |
| 347 | 20230613 | 124800 | 8452780350 | 29750 | 29750 | 29750 | 29700 | 289 |
| 348 | 20230613 | 124700 | 8444183550 | 29750 | 29700 | 29800 | 29700 | 806 |
| 349 | 20230613 | 124600 | 8420209800 | 29750 | 29800 | 29800 | 29700 | 250 |
| 350 | 20230613 | 124500 | 8412772300 | 29700 | 29850 | 29850 | 29700 | 1433 |
| 351 | 20230613 | 124400 | 8370100100 | 29850 | 29850 | 29850 | 29800 | 445 |
| 352 | 20230613 | 124300 | 8356837600 | 29800 | 29850 | 29850 | 29800 | 4801 |
| 353 | 20230613 | 124200 | 8213635450 | 29800 | 29850 | 29850 | 29800 | 1849 |
| 354 | 20230613 | 124100 | 8158507900 | 29850 | 29850 | 29900 | 29800 | 3246 |
| 355 | 20230613 | 124000 | 8061615150 | 29850 | 29800 | 29850 | 29750 | 1684 |
| 356 | 20230613 | 123900 | 8011383350 | 29800 | 29750 | 29850 | 29750 | 2981 |
| 357 | 20230613 | 123800 | 7922575400 | 29750 | 29850 | 29850 | 29700 | 1729 |
| 358 | 20230613 | 123700 | 7871151850 | 29800 | 29850 | 29900 | 29750 | 5334 |
| 359 | 20230613 | 123600 | 7712041500 | 29850 | 29750 | 29850 | 29750 | 3878 |
| 360 | 20230613 | 123500 | 7596428850 | 29750 | 29650 | 29750 | 29650 | 3190 |
| 361 | 20230613 | 123400 | 7501629750 | 29650 | 29750 | 29750 | 29650 | 888 |
| 362 | 20230613 | 123300 | 7475263550 | 29750 | 29750 | 29800 | 29700 | 2426 |
| 363 | 20230613 | 123200 | 7403092850 | 29750 | 29750 | 29750 | 29700 | 925 |
| 364 | 20230613 | 123100 | 7375575700 | 29750 | 29650 | 29750 | 29600 | 5356 |
| 365 | 20230613 | 123000 | 7216589500 | 29600 | 29550 | 29600 | 29550 | 3814 |
| 366 | 20230613 | 122900 | 7103731000 | 29550 | 29550 | 29600 | 29550 | 2759 |
| 367 | 20230613 | 122800 | 7022152650 | 29550 | 29550 | 29550 | 29500 | 1097 |
| 368 | 20230613 | 122700 | 6989747050 | 29550 | 29550 | 29550 | 29500 | 255 |
| 369 | 20230613 | 122600 | 6982211900 | 29550 | 29500 | 29550 | 29500 | 241 |
| 370 | 20230613 | 122500 | 6975094050 | 29550 | 29550 | 29550 | 29500 | 73 |
| 371 | 20230613 | 122400 | 6972938650 | 29550 | 29500 | 29550 | 29500 | 277 |
| 372 | 20230613 | 122300 | 6964767000 | 29500 | 29500 | 29500 | 29500 | 300 |
| 373 | 20230613 | 122200 | 6955917000 | 29450 | 29450 | 29500 | 29450 | 212 |
| 374 | 20230613 | 122100 | 6949672100 | 29450 | 29500 | 29500 | 29450 | 495 |
| 375 | 20230613 | 122000 | 6935081300 | 29500 | 29500 | 29500 | 29500 | 94 |
| 376 | 20230613 | 121900 | 6932308300 | 29500 | 29550 | 29550 | 29500 | 961 |
| 377 | 20230613 | 121800 | 6903958650 | 29550 | 29550 | 29550 | 29500 | 78 |
| 378 | 20230613 | 121700 | 6901653800 | 29550 | 29550 | 29550 | 29500 | 249 |
| 379 | 20230613 | 121600 | 6894295950 | 29550 | 29550 | 29550 | 29500 | 168 |
| 380 | 20230613 | 121500 | 6889333000 | 29500 | 29550 | 29550 | 29500 | 993 |
| 381 | 20230613 | 121400 | 6860039350 | 29500 | 29550 | 29550 | 29500 | 529 |
| 382 | 20230613 | 121300 | 6844411150 | 29550 | 29550 | 29550 | 29550 | 484 |
| 383 | 20230613 | 121200 | 6830108950 | 29550 | 29550 | 29550 | 29500 | 1031 |
| 384 | 20230613 | 121100 | 6799644500 | 29550 | 29550 | 29550 | 29500 | 309 |
| 385 | 20230613 | 121000 | 6790513900 | 29500 | 29400 | 29550 | 29400 | 3438 |
| 386 | 20230613 | 120900 | 6689092650 | 29400 | 29400 | 29400 | 29400 | 351 |
| 387 | 20230613 | 120800 | 6678773250 | 29400 | 29350 | 29400 | 29350 | 118 |
| 388 | 20230613 | 120700 | 6675309100 | 29350 | 29350 | 29350 | 29350 | 341 |
| 389 | 20230613 | 120600 | 6665300750 | 29350 | 29350 | 29350 | 29350 | 221 |
| 390 | 20230613 | 120500 | 6658814400 | 29350 | 29450 | 29450 | 29350 | 276 |
| 391 | 20230613 | 120400 | 6650701950 | 29450 | 29400 | 29450 | 29350 | 512 |
| 392 | 20230613 | 120300 | 6635652800 | 29300 | 29350 | 29350 | 29300 | 93 |
| 393 | 20230613 | 120200 | 6632923750 | 29400 | 29400 | 29400 | 29400 | 72 |
| 394 | 20230613 | 120100 | 6630806950 | 29400 | 29350 | 29400 | 29350 | 249 |
| 395 | 20230613 | 120000 | 6623497950 | 29350 | 29350 | 29350 | 29350 | 164 |
| 396 | 20230613 | 115900 | 6618684550 | 29350 | 29300 | 29350 | 29300 | 155 |
| 397 | 20230613 | 115800 | 6614141950 | 29300 | 29300 | 29350 | 29300 | 228 |
| 398 | 20230613 | 115700 | 6607459850 | 29350 | 29350 | 29350 | 29300 | 876 |
| 399 | 20230613 | 115600 | 6581750600 | 29350 | 29350 | 29350 | 29350 | 21 |
| 400 | 20230613 | 115500 | 6581134250 | 29350 | 29400 | 29400 | 29350 | 231 |
| 401 | 20230613 | 115400 | 6574350050 | 29400 | 29400 | 29400 | 29350 | 107 |
| 402 | 20230613 | 115300 | 6571206750 | 29350 | 29400 | 29400 | 29350 | 177 |
| 403 | 20230613 | 115200 | 6566003550 | 29400 | 29400 | 29400 | 29400 | 183 |
| 404 | 20230613 | 115100 | 6560623350 | 29400 | 29400 | 29400 | 29350 | 144 |
| 405 | 20230613 | 115000 | 6556391500 | 29400 | 29400 | 29400 | 29400 | 31 |
| 406 | 20230613 | 114900 | 6555480100 | 29400 | 29400 | 29400 | 29350 | 463 |
| 407 | 20230613 | 114800 | 6541876500 | 29400 | 29350 | 29400 | 29350 | 401 |
| 408 | 20230613 | 114700 | 6530103550 | 29350 | 29400 | 29400 | 29350 | 177 |
| 409 | 20230613 | 114600 | 6524904850 | 29400 | 29400 | 29450 | 29400 | 210 |
| 410 | 20230613 | 114500 | 6518729850 | 29400 | 29400 | 29450 | 29400 | 101 |
| 411 | 20230613 | 114400 | 6515759600 | 29400 | 29400 | 29400 | 29400 | 543 |
| 412 | 20230613 | 114300 | 6499795400 | 29400 | 29400 | 29450 | 29400 | 704 |
| 413 | 20230613 | 114200 | 6479091500 | 29450 | 29400 | 29450 | 29400 | 166 |
| 414 | 20230613 | 114100 | 6474205600 | 29400 | 29400 | 29400 | 29400 | 304 |
| 415 | 20230613 | 114000 | 6465268000 | 29450 | 29450 | 29500 | 29400 | 1084 |
| 416 | 20230613 | 113900 | 6433343400 | 29450 | 29500 | 29500 | 29450 | 443 |
| 417 | 20230613 | 113800 | 6420296450 | 29500 | 29500 | 29500 | 29500 | 485 |
| 418 | 20230613 | 113700 | 6405988950 | 29450 | 29450 | 29450 | 29450 | 54 |
| 419 | 20230613 | 113600 | 6404398650 | 29500 | 29500 | 29500 | 29450 | 365 |
| 420 | 20230613 | 113500 | 6393633700 | 29500 | 29500 | 29500 | 29450 | 224 |
| 421 | 20230613 | 113400 | 6387032650 | 29500 | 29450 | 29500 | 29450 | 254 |
| 422 | 20230613 | 113300 | 6379541400 | 29450 | 29450 | 29500 | 29450 | 218 |
| 423 | 20230613 | 113200 | 6373116950 | 29450 | 29500 | 29500 | 29450 | 234 |
| 424 | 20230613 | 113100 | 6366214450 | 29500 | 29500 | 29550 | 29500 | 1104 |
| 425 | 20230613 | 113000 | 6333644300 | 29500 | 29500 | 29550 | 29450 | 861 |
| 426 | 20230613 | 112900 | 6308241850 | 29550 | 29500 | 29550 | 29500 | 406 |
| 427 | 20230613 | 112800 | 6296254950 | 29500 | 29500 | 29550 | 29500 | 791 |
| 428 | 20230613 | 112700 | 6272918750 | 29500 | 29550 | 29550 | 29500 | 459 |
| 429 | 20230613 | 112600 | 6259355350 | 29550 | 29500 | 29550 | 29450 | 1062 |
| 430 | 20230613 | 112500 | 6227992700 | 29500 | 29500 | 29500 | 29500 | 858 |
| 431 | 20230613 | 112400 | 6202681700 | 29500 | 29450 | 29500 | 29450 | 1008 |
| 432 | 20230613 | 112300 | 6172971000 | 29450 | 29450 | 29450 | 29400 | 182 |
| 433 | 20230613 | 112200 | 6167611200 | 29450 | 29450 | 29450 | 29450 | 314 |
| 434 | 20230613 | 112100 | 6158363900 | 29450 | 29450 | 29450 | 29400 | 110 |
| 435 | 20230613 | 112000 | 6155125150 | 29450 | 29450 | 29450 | 29450 | 269 |
| 436 | 20230613 | 111900 | 6147203100 | 29450 | 29400 | 29450 | 29400 | 502 |
| 437 | 20230613 | 111800 | 6132428400 | 29400 | 29350 | 29450 | 29350 | 448 |
| 438 | 20230613 | 111700 | 6119258650 | 29350 | 29400 | 29400 | 29350 | 427 |
| 439 | 20230613 | 111600 | 6106719000 | 29400 | 29400 | 29400 | 29350 | 59 |
| 440 | 20230613 | 111500 | 6104985150 | 29400 | 29400 | 29400 | 29350 | 77 |
| 441 | 20230613 | 111400 | 6102721850 | 29400 | 29350 | 29400 | 29350 | 1942 |
| 442 | 20230613 | 111300 | 6045710450 | 29300 | 29300 | 29300 | 29300 | 1531 |
| 443 | 20230613 | 111200 | 6000852150 | 29250 | 29250 | 29300 | 29250 | 120 |
| 444 | 20230613 | 111100 | 5997342100 | 29300 | 29300 | 29300 | 29250 | 59 |
| 445 | 20230613 | 111000 | 5995614900 | 29300 | 29250 | 29300 | 29250 | 134 |
| 446 | 20230613 | 110900 | 5991691700 | 29250 | 29250 | 29250 | 29250 | 1199 |
| 447 | 20230613 | 110800 | 5956620950 | 29250 | 29250 | 29250 | 29250 | 105 |
| 448 | 20230613 | 110700 | 5953549700 | 29250 | 29300 | 29300 | 29250 | 184 |
| 449 | 20230613 | 110600 | 5948158600 | 29250 | 29250 | 29300 | 29250 | 104 |
| 450 | 20230613 | 110500 | 5945116250 | 29250 | 29250 | 29300 | 29250 | 81 |
| 451 | 20230613 | 110400 | 5942746900 | 29250 | 29300 | 29300 | 29250 | 704 |
| 452 | 20230613 | 110300 | 5922152750 | 29300 | 29250 | 29300 | 29250 | 400 |
| 453 | 20230613 | 110200 | 5910451250 | 29250 | 29300 | 29300 | 29250 | 123 |
| 454 | 20230613 | 110100 | 5906852450 | 29250 | 29250 | 29250 | 29250 | 830 |
| 455 | 20230613 | 110000 | 5882574950 | 29200 | 29250 | 29250 | 29200 | 193 |
| 456 | 20230613 | 105900 | 5876938500 | 29250 | 29300 | 29300 | 29250 | 1171 |
| 457 | 20230613 | 105800 | 5842681350 | 29300 | 29300 | 29300 | 29300 | 6 |
| 458 | 20230613 | 105700 | 5842505550 | 29250 | 29250 | 29300 | 29250 | 243 |
| 459 | 20230613 | 105600 | 5835396950 | 29250 | 29250 | 29300 | 29250 | 27 |
| 460 | 20230613 | 105500 | 5834607100 | 29250 | 29300 | 29300 | 29250 | 216 |
| 461 | 20230613 | 105400 | 5828279300 | 29250 | 29250 | 29300 | 29200 | 259 |
| 462 | 20230613 | 105300 | 5820699150 | 29250 | 29250 | 29250 | 29200 | 856 |
| 463 | 20230613 | 105200 | 5795688650 | 29250 | 29250 | 29250 | 29200 | 1101 |
| 464 | 20230613 | 105100 | 5763533450 | 29250 | 29200 | 29250 | 29200 | 59 |
| 465 | 20230613 | 105000 | 5761809250 | 29200 | 29200 | 29250 | 29200 | 1336 |
| 466 | 20230613 | 104900 | 5722795700 | 29200 | 29250 | 29250 | 29200 | 299 |
| 467 | 20230613 | 104800 | 5714064100 | 29250 | 29250 | 29250 | 29250 | 732 |
| 468 | 20230613 | 104700 | 5692653100 | 29300 | 29250 | 29300 | 29250 | 103 |
| 469 | 20230613 | 104600 | 5689639450 | 29300 | 29300 | 29300 | 29300 | 220 |
| 470 | 20230613 | 104500 | 5683193450 | 29300 | 29250 | 29300 | 29250 | 312 |
| 471 | 20230613 | 104400 | 5674060700 | 29250 | 29250 | 29250 | 29250 | 493 |
| 472 | 20230613 | 104300 | 5659640450 | 29250 | 29300 | 29300 | 29250 | 40 |
| 473 | 20230613 | 104200 | 5658469100 | 29300 | 29300 | 29300 | 29250 | 272 |
| 474 | 20230613 | 104100 | 5650504150 | 29300 | 29300 | 29300 | 29250 | 212 |
| 475 | 20230613 | 104000 | 5644301600 | 29300 | 29250 | 29300 | 29250 | 128 |
| 476 | 20230613 | 103900 | 5640556200 | 29250 | 29250 | 29300 | 29250 | 197 |
| 477 | 20230613 | 103800 | 5634790450 | 29250 | 29250 | 29300 | 29250 | 480 |
| 478 | 20230613 | 103700 | 5620749350 | 29300 | 29300 | 29300 | 29250 | 1478 |
| 479 | 20230613 | 103600 | 5577499900 | 29300 | 29300 | 29300 | 29250 | 133 |
| 480 | 20230613 | 103500 | 5573608200 | 29250 | 29300 | 29300 | 29250 | 2429 |
| 481 | 20230613 | 103400 | 5502514600 | 29300 | 29350 | 29350 | 29300 | 55 |
| 482 | 20230613 | 103300 | 5500902250 | 29350 | 29300 | 29350 | 29300 | 338 |
| 483 | 20230613 | 103200 | 5490997500 | 29300 | 29350 | 29350 | 29300 | 263 |
| 484 | 20230613 | 103100 | 5483280450 | 29350 | 29450 | 29450 | 29350 | 248 |
| 485 | 20230613 | 103000 | 5475987100 | 29450 | 29450 | 29500 | 29350 | 479 |
| 486 | 20230613 | 102900 | 5461870450 | 29450 | 29350 | 29500 | 29300 | 1152 |
| 487 | 20230613 | 102800 | 5427965150 | 29300 | 29350 | 29350 | 29300 | 452 |
| 488 | 20230613 | 102700 | 5414716800 | 29300 | 29400 | 29400 | 29300 | 1290 |
| 489 | 20230613 | 102600 | 5376888250 | 29400 | 29350 | 29400 | 29350 | 283 |
| 490 | 20230613 | 102500 | 5368578950 | 29350 | 29350 | 29400 | 29300 | 331 |
| 491 | 20230613 | 102400 | 5358863600 | 29400 | 29350 | 29400 | 29350 | 167 |
| 492 | 20230613 | 102300 | 5353958800 | 29300 | 29300 | 29350 | 29300 | 191 |
| 493 | 20230613 | 102200 | 5348359500 | 29300 | 29350 | 29400 | 29300 | 2070 |
| 494 | 20230613 | 102100 | 5287663950 | 29350 | 29350 | 29400 | 29350 | 273 |
| 495 | 20230613 | 102000 | 5279648800 | 29350 | 29400 | 29400 | 29350 | 1072 |
| 496 | 20230613 | 101900 | 5248158450 | 29400 | 29450 | 29450 | 29400 | 630 |
| 497 | 20230613 | 101800 | 5229635450 | 29400 | 29500 | 29500 | 29400 | 1842 |
| 498 | 20230613 | 101700 | 5175340850 | 29550 | 29550 | 29550 | 29550 | 41 |
| 499 | 20230613 | 101600 | 5174129300 | 29550 | 29550 | 29550 | 29500 | 234 |
| 500 | 20230613 | 101500 | 5167216250 | 29550 | 29550 | 29550 | 29500 | 220 |
| 501 | 20230613 | 101400 | 5160719400 | 29550 | 29550 | 29550 | 29500 | 144 |
| 502 | 20230613 | 101300 | 5156465200 | 29550 | 29550 | 29600 | 29500 | 667 |
| 503 | 20230613 | 101200 | 5136750900 | 29550 | 29600 | 29600 | 29550 | 1021 |
| 504 | 20230613 | 101100 | 5106560300 | 29600 | 29600 | 29600 | 29550 | 682 |
| 505 | 20230613 | 101000 | 5086386750 | 29600 | 29650 | 29650 | 29600 | 2187 |
| 506 | 20230613 | 100900 | 5021639650 | 29650 | 29600 | 29650 | 29600 | 1211 |
| 507 | 20230613 | 100800 | 4985765300 | 29600 | 29650 | 29650 | 29600 | 3782 |
| 508 | 20230613 | 100700 | 4873708300 | 29650 | 29500 | 29650 | 29500 | 7367 |
| 509 | 20230613 | 100600 | 4655787700 | 29500 | 29450 | 29500 | 29450 | 3516 |
| 510 | 20230613 | 100500 | 4552114000 | 29450 | 29450 | 29500 | 29450 | 354 |
| 511 | 20230613 | 100400 | 4541682000 | 29500 | 29500 | 29500 | 29450 | 1287 |
| 512 | 20230613 | 100300 | 4503777650 | 29500 | 29450 | 29500 | 29450 | 352 |
| 513 | 20230613 | 100200 | 4493404650 | 29500 | 29400 | 29500 | 29400 | 1175 |
| 514 | 20230613 | 100100 | 4458810500 | 29450 | 29450 | 29500 | 29400 | 1721 |
| 515 | 20230613 | 100000 | 4408155250 | 29450 | 29450 | 29450 | 29400 | 1259 |
| 516 | 20230613 | 095900 | 4371104300 | 29450 | 29450 | 29500 | 29400 | 870 |
| 517 | 20230613 | 095800 | 4345482050 | 29400 | 29500 | 29500 | 29400 | 1390 |
| 518 | 20230613 | 095700 | 4304497450 | 29450 | 29350 | 29500 | 29300 | 5267 |
| 519 | 20230613 | 095600 | 4149496050 | 29300 | 29250 | 29400 | 29250 | 2202 |
| 520 | 20230613 | 095500 | 4084914250 | 29300 | 29250 | 29300 | 29250 | 1470 |
| 521 | 20230613 | 095400 | 4041870050 | 29250 | 29300 | 29300 | 29250 | 479 |
| 522 | 20230613 | 095300 | 4027852650 | 29300 | 29200 | 29300 | 29200 | 234 |
| 523 | 20230613 | 095200 | 4021001050 | 29200 | 29250 | 29250 | 29200 | 923 |
| 524 | 20230613 | 095100 | 3994007200 | 29250 | 29250 | 29250 | 29250 | 537 |
| 525 | 20230613 | 095000 | 3978299950 | 29250 | 29250 | 29250 | 29250 | 1006 |
| 526 | 20230613 | 094900 | 3948874450 | 29300 | 29300 | 29300 | 29250 | 2649 |
| 527 | 20230613 | 094800 | 3871277800 | 29300 | 29350 | 29350 | 29300 | 394 |
| 528 | 20230613 | 094700 | 3859726100 | 29300 | 29300 | 29350 | 29300 | 580 |
| 529 | 20230613 | 094600 | 3842730900 | 29350 | 29350 | 29400 | 29300 | 603 |
| 530 | 20230613 | 094500 | 3825029150 | 29350 | 29350 | 29400 | 29350 | 995 |
| 531 | 20230613 | 094400 | 3795806100 | 29350 | 29350 | 29400 | 29300 | 1947 |
| 532 | 20230613 | 094300 | 3738662200 | 29350 | 29350 | 29400 | 29350 | 844 |
| 533 | 20230613 | 094200 | 3713885450 | 29400 | 29350 | 29400 | 29300 | 1023 |
| 534 | 20230613 | 094100 | 3683880300 | 29350 | 29350 | 29350 | 29350 | 881 |
| 535 | 20230613 | 094000 | 3658022950 | 29350 | 29400 | 29400 | 29300 | 1597 |
| 536 | 20230613 | 093900 | 3611132300 | 29400 | 29400 | 29450 | 29350 | 5266 |
| 537 | 20230613 | 093800 | 3456454950 | 29400 | 29400 | 29400 | 29350 | 4711 |
| 538 | 20230613 | 093700 | 3317953000 | 29400 | 29400 | 29400 | 29350 | 1250 |
| 539 | 20230613 | 093600 | 3281212950 | 29400 | 29350 | 29400 | 29300 | 3102 |
| 540 | 20230613 | 093500 | 3190168850 | 29350 | 29350 | 29400 | 29300 | 3091 |
| 541 | 20230613 | 093400 | 3099416100 | 29350 | 29300 | 29350 | 29300 | 2864 |
| 542 | 20230613 | 093300 | 3015379300 | 29300 | 29350 | 29400 | 29300 | 2740 |
| 543 | 20230613 | 093200 | 2934918150 | 29350 | 29300 | 29350 | 29300 | 3227 |
| 544 | 20230613 | 093100 | 2840217300 | 29300 | 29300 | 29350 | 29250 | 3931 |
| 545 | 20230613 | 093000 | 2725064550 | 29250 | 29250 | 29300 | 29250 | 633 |
| 546 | 20230613 | 092900 | 2706538100 | 29250 | 29200 | 29300 | 29200 | 2788 |
| 547 | 20230613 | 092800 | 2625068600 | 29200 | 29150 | 29200 | 29150 | 181 |
| 548 | 20230613 | 092700 | 2619785000 | 29150 | 29200 | 29200 | 29150 | 520 |
| 549 | 20230613 | 092600 | 2604625750 | 29200 | 29200 | 29200 | 29200 | 706 |
| 550 | 20230613 | 092500 | 2584010550 | 29200 | 29250 | 29250 | 29150 | 613 |
| 551 | 20230613 | 092400 | 2566104700 | 29250 | 29250 | 29300 | 29200 | 2099 |
| 552 | 20230613 | 092300 | 2504734200 | 29250 | 29250 | 29250 | 29150 | 1390 |
| 553 | 20230613 | 092200 | 2464145000 | 29250 | 29200 | 29250 | 29150 | 1278 |
| 554 | 20230613 | 092100 | 2426840500 | 29200 | 29250 | 29300 | 29200 | 2540 |
| 555 | 20230613 | 092000 | 2352624600 | 29250 | 29250 | 29300 | 29250 | 6714 |
| 556 | 20230613 | 091900 | 2156080600 | 29250 | 29200 | 29250 | 29200 | 4594 |
| 557 | 20230613 | 091800 | 2021871150 | 29200 | 29100 | 29200 | 29100 | 3489 |
| 558 | 20230613 | 091700 | 1920221700 | 29100 | 29050 | 29100 | 29050 | 254 |
| 559 | 20230613 | 091600 | 1912835250 | 29100 | 29150 | 29150 | 29050 | 1387 |
| 560 | 20230613 | 091500 | 1872485600 | 29150 | 29100 | 29150 | 29100 | 1065 |
| 561 | 20230613 | 091400 | 1841470250 | 29100 | 29000 | 29100 | 29000 | 2079 |
| 562 | 20230613 | 091300 | 1781081550 | 29000 | 29050 | 29100 | 29000 | 2755 |
| 563 | 20230613 | 091200 | 1701107150 | 29100 | 29050 | 29150 | 29050 | 3955 |
| 564 | 20230613 | 091100 | 1586157100 | 29150 | 29150 | 29200 | 29100 | 2547 |
| 565 | 20230613 | 091000 | 1511969600 | 29150 | 29150 | 29200 | 29100 | 1521 |
| 566 | 20230613 | 090900 | 1467644350 | 29150 | 29050 | 29150 | 29000 | 4873 |
| 567 | 20230613 | 090800 | 1326180200 | 29050 | 29100 | 29150 | 29050 | 1579 |
| 568 | 20230613 | 090700 | 1280247050 | 29150 | 29100 | 29200 | 29100 | 1534 |
| 569 | 20230613 | 090600 | 1235539200 | 29100 | 29250 | 29250 | 29000 | 7479 |
| 570 | 20230613 | 090500 | 1017632200 | 29200 | 29150 | 29300 | 29100 | 5965 |
| 571 | 20230613 | 090400 | 843420550 | 29200 | 29150 | 29200 | 29150 | 3747 |
| 572 | 20230613 | 090300 | 734164700 | 29150 | 29100 | 29200 | 29050 | 5664 |
| 573 | 20230613 | 090200 | 569307500 | 29100 | 29100 | 29100 | 29000 | 7319 |
| 574 | 20230613 | 090100 | 356509650 | 29050 | 28900 | 29100 | 28900 | 6539 |
| 575 | 20230613 | 090000 | 166645800 | 28900 | 28800 | 28950 | 28800 | 5620 |