34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 192700 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 29917 |
| 3 | 20230612 | 192600 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 4 | 20230612 | 192500 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 5 | 20230612 | 192400 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 6 | 20230612 | 192300 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 7 | 20230612 | 192200 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 8 | 20230612 | 192100 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 9 | 20230612 | 192000 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 10 | 20230612 | 191900 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 11 | 20230612 | 191800 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 12 | 20230612 | 191700 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 13 | 20230612 | 191600 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 14 | 20230612 | 191500 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 15 | 20230612 | 191400 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 16 | 20230612 | 191300 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 17 | 20230612 | 191200 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 18 | 20230612 | 191100 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 19 | 20230612 | 191000 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 20 | 20230612 | 190900 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 21 | 20230612 | 190800 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 22 | 20230612 | 190700 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 23 | 20230612 | 190600 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 24 | 20230612 | 190500 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 25 | 20230612 | 190400 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 26 | 20230612 | 190300 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 27 | 20230612 | 190200 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 28 | 20230612 | 190100 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 29 | 20230612 | 190000 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 30 | 20230612 | 185900 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 31 | 20230612 | 185800 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 32 | 20230612 | 185700 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 29917 |
| 33 | 20230612 | 185600 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 34 | 20230612 | 185500 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 35 | 20230612 | 185400 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 36 | 20230612 | 185300 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 37 | 20230612 | 185200 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 38 | 20230612 | 185100 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 39 | 20230612 | 185000 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 40 | 20230612 | 184900 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 41 | 20230612 | 184800 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 42 | 20230612 | 184700 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 43 | 20230612 | 184600 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 44 | 20230612 | 184500 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 45 | 20230612 | 184400 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 46 | 20230612 | 184300 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 47 | 20230612 | 184200 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 48 | 20230612 | 184100 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 49 | 20230612 | 184000 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 50 | 20230612 | 183900 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 51 | 20230612 | 183800 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 52 | 20230612 | 183700 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 53 | 20230612 | 183600 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 54 | 20230612 | 183500 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 55 | 20230612 | 183400 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 56 | 20230612 | 183300 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 57 | 20230612 | 183200 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 58 | 20230612 | 183100 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 59 | 20230612 | 183000 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 60 | 20230612 | 182900 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 61 | 20230612 | 182800 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 62 | 20230612 | 182700 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 29917 |
| 63 | 20230612 | 182600 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 64 | 20230612 | 182500 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 65 | 20230612 | 182400 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 66 | 20230612 | 182300 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 67 | 20230612 | 182200 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 68 | 20230612 | 182100 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 69 | 20230612 | 182000 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 70 | 20230612 | 181900 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 71 | 20230612 | 181800 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 72 | 20230612 | 181700 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 73 | 20230612 | 181600 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 74 | 20230612 | 181500 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 75 | 20230612 | 181400 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 76 | 20230612 | 181300 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 77 | 20230612 | 181200 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 78 | 20230612 | 181100 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 79 | 20230612 | 181000 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 80 | 20230612 | 180900 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 81 | 20230612 | 180800 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 82 | 20230612 | 180700 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 83 | 20230612 | 180600 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 84 | 20230612 | 180500 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 85 | 20230612 | 180400 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 86 | 20230612 | 180300 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 87 | 20230612 | 180200 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 88 | 20230612 | 180100 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 89 | 20230612 | 180000 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 90 | 20230612 | 175900 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 91 | 20230612 | 175800 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 92 | 20230612 | 175700 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 29917 |
| 93 | 20230612 | 175600 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 94 | 20230612 | 175500 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 95 | 20230612 | 175400 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 96 | 20230612 | 175300 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 97 | 20230612 | 175200 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 98 | 20230612 | 175100 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 99 | 20230612 | 175000 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 100 | 20230612 | 174900 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 101 | 20230612 | 174800 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 102 | 20230612 | 174700 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 103 | 20230612 | 174600 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 104 | 20230612 | 174500 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 105 | 20230612 | 174400 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 106 | 20230612 | 174300 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 107 | 20230612 | 174200 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 108 | 20230612 | 174100 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 109 | 20230612 | 174000 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 110 | 20230612 | 173900 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 111 | 20230612 | 173800 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 112 | 20230612 | 173700 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 113 | 20230612 | 173600 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 114 | 20230612 | 173500 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 115 | 20230612 | 173400 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 116 | 20230612 | 173300 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 117 | 20230612 | 173200 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 118 | 20230612 | 173100 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 119 | 20230612 | 173000 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 120 | 20230612 | 172900 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 121 | 20230612 | 172800 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 122 | 20230612 | 172700 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 29917 |
| 123 | 20230612 | 172600 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 124 | 20230612 | 172500 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 125 | 20230612 | 172400 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 126 | 20230612 | 172300 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 127 | 20230612 | 172200 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 128 | 20230612 | 172100 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 129 | 20230612 | 172000 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 130 | 20230612 | 171900 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 131 | 20230612 | 171800 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 132 | 20230612 | 171700 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 133 | 20230612 | 171600 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 134 | 20230612 | 171500 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 135 | 20230612 | 171400 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 136 | 20230612 | 171300 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 137 | 20230612 | 171200 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 138 | 20230612 | 171100 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 139 | 20230612 | 171000 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 140 | 20230612 | 170900 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 141 | 20230612 | 170800 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 142 | 20230612 | 170700 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 143 | 20230612 | 170600 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 144 | 20230612 | 170500 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 145 | 20230612 | 170400 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 146 | 20230612 | 170300 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 147 | 20230612 | 170200 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 148 | 20230612 | 170100 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 149 | 20230612 | 170000 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 150 | 20230612 | 165900 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 151 | 20230612 | 165800 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 152 | 20230612 | 165700 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 29917 |
| 153 | 20230612 | 165600 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 154 | 20230612 | 165500 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 155 | 20230612 | 165400 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 156 | 20230612 | 165300 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 157 | 20230612 | 165200 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 158 | 20230612 | 165100 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 159 | 20230612 | 165000 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 160 | 20230612 | 164900 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 161 | 20230612 | 164800 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 162 | 20230612 | 164700 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 163 | 20230612 | 164600 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 164 | 20230612 | 164500 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 165 | 20230612 | 164400 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 166 | 20230612 | 164300 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 167 | 20230612 | 164200 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 168 | 20230612 | 164100 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 169 | 20230612 | 164000 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 170 | 20230612 | 163900 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 171 | 20230612 | 163800 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 172 | 20230612 | 163700 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 173 | 20230612 | 163600 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 174 | 20230612 | 163500 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 175 | 20230612 | 163400 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 176 | 20230612 | 163300 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 177 | 20230612 | 163200 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 178 | 20230612 | 163100 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 179 | 20230612 | 163000 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 180 | 20230612 | 162900 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 181 | 20230612 | 162800 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 182 | 20230612 | 162700 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 29917 |
| 183 | 20230612 | 162600 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 184 | 20230612 | 162500 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 185 | 20230612 | 162400 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 186 | 20230612 | 162300 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 187 | 20230612 | 162200 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 188 | 20230612 | 162100 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 189 | 20230612 | 162000 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 190 | 20230612 | 161900 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 191 | 20230612 | 161800 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 192 | 20230612 | 161700 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 193 | 20230612 | 161600 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 194 | 20230612 | 161500 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 195 | 20230612 | 161400 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 196 | 20230612 | 161300 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 197 | 20230612 | 161200 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 198 | 20230612 | 161100 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 199 | 20230612 | 161000 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 200 | 20230612 | 160900 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 201 | 20230612 | 160800 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 202 | 20230612 | 160700 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 203 | 20230612 | 160600 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 204 | 20230612 | 160500 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 205 | 20230612 | 160400 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 206 | 20230612 | 160300 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 207 | 20230612 | 160200 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 208 | 20230612 | 160100 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 209 | 20230612 | 160000 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 210 | 20230612 | 155900 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 211 | 20230612 | 155800 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 212 | 20230612 | 155700 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 29917 |
| 213 | 20230612 | 155600 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 214 | 20230612 | 155500 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 215 | 20230612 | 155400 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 216 | 20230612 | 155300 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 217 | 20230612 | 155200 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 218 | 20230612 | 155100 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 219 | 20230612 | 155000 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 220 | 20230612 | 154900 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 221 | 20230612 | 154800 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 222 | 20230612 | 154700 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 223 | 20230612 | 154600 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 224 | 20230612 | 154500 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 225 | 20230612 | 154400 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 226 | 20230612 | 154300 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 227 | 20230612 | 154200 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 228 | 20230612 | 154100 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 229 | 20230612 | 154000 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 230 | 20230612 | 153900 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 231 | 20230612 | 153800 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 232 | 20230612 | 153700 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 233 | 20230612 | 153600 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 234 | 20230612 | 153500 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 235 | 20230612 | 153400 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 236 | 20230612 | 153300 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 237 | 20230612 | 153200 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 238 | 20230612 | 153100 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 239 | 20230612 | 153000 | 12347745100 | 38050 | 38050 | 38050 | 38050 | 29917 |
| 240 | 20230612 | 152900 | 11209403250 | 37850 | 37850 | 37850 | 37850 | 0 |
| 241 | 20230612 | 152800 | 11209403250 | 37850 | 37850 | 37850 | 37850 | 0 |
| 242 | 20230612 | 152700 | 11209403250 | 37850 | 37850 | 37850 | 37850 | 0 |
| 243 | 20230612 | 152600 | 11209403250 | 37850 | 37850 | 37850 | 37850 | 0 |
| 244 | 20230612 | 152500 | 11209403250 | 37850 | 37850 | 37850 | 37850 | 0 |
| 245 | 20230612 | 152400 | 11209403250 | 37850 | 37850 | 37850 | 37850 | 0 |
| 246 | 20230612 | 152300 | 11209403250 | 37850 | 37850 | 37850 | 37850 | 0 |
| 247 | 20230612 | 152200 | 11209403250 | 37850 | 37850 | 37850 | 37850 | 0 |
| 248 | 20230612 | 152100 | 11209403250 | 37850 | 37850 | 37850 | 37850 | 0 |
| 249 | 20230612 | 152000 | 11209403250 | 37850 | 37850 | 37850 | 37850 | 0 |
| 250 | 20230612 | 151900 | 11209403250 | 37850 | 37900 | 37900 | 37850 | 313 |
| 251 | 20230612 | 151800 | 11197544450 | 37850 | 37800 | 37900 | 37800 | 610 |
| 252 | 20230612 | 151700 | 11174451350 | 37800 | 37900 | 37900 | 37800 | 942 |
| 253 | 20230612 | 151600 | 11138769500 | 37900 | 37900 | 37900 | 37800 | 1081 |
| 254 | 20230612 | 151500 | 11097828150 | 37900 | 37900 | 37900 | 37850 | 817 |
| 255 | 20230612 | 151400 | 11066869100 | 37900 | 37900 | 37900 | 37850 | 858 |
| 256 | 20230612 | 151300 | 11034351700 | 37850 | 37900 | 37900 | 37850 | 384 |
| 257 | 20230612 | 151200 | 11019804150 | 37900 | 37900 | 37900 | 37850 | 3393 |
| 258 | 20230612 | 151100 | 10891219150 | 37850 | 37850 | 37900 | 37800 | 317 |
| 259 | 20230612 | 151000 | 10879211400 | 37900 | 37900 | 37900 | 37850 | 737 |
| 260 | 20230612 | 150900 | 10851292150 | 37900 | 37850 | 37900 | 37850 | 1201 |
| 261 | 20230612 | 150800 | 10805790200 | 37850 | 37800 | 37900 | 37800 | 2983 |
| 262 | 20230612 | 150700 | 10692906150 | 37800 | 37800 | 37850 | 37800 | 1782 |
| 263 | 20230612 | 150600 | 10625514550 | 37750 | 37700 | 37750 | 37700 | 1575 |
| 264 | 20230612 | 150500 | 10566069500 | 37750 | 37700 | 37750 | 37650 | 1352 |
| 265 | 20230612 | 150400 | 10515090700 | 37750 | 37700 | 37750 | 37700 | 812 |
| 266 | 20230612 | 150300 | 10484451850 | 37700 | 37750 | 37750 | 37650 | 661 |
| 267 | 20230612 | 150200 | 10459517500 | 37700 | 37800 | 37800 | 37700 | 919 |
| 268 | 20230612 | 150100 | 10424826000 | 37800 | 37850 | 37850 | 37800 | 1803 |
| 269 | 20230612 | 150000 | 10356646100 | 37900 | 37850 | 37900 | 37800 | 948 |
| 270 | 20230612 | 145900 | 10320735850 | 37900 | 37850 | 37900 | 37850 | 436 |
| 271 | 20230612 | 145800 | 10304220100 | 37850 | 37850 | 37900 | 37800 | 1120 |
| 272 | 20230612 | 145700 | 10261811550 | 37850 | 37850 | 37900 | 37850 | 1346 |
| 273 | 20230612 | 145600 | 10210802350 | 37900 | 37850 | 37900 | 37800 | 1593 |
| 274 | 20230612 | 145500 | 10150486300 | 37850 | 37850 | 37900 | 37800 | 884 |
| 275 | 20230612 | 145400 | 10117019800 | 37850 | 37850 | 37900 | 37800 | 5048 |
| 276 | 20230612 | 145300 | 9925920400 | 37850 | 37800 | 37850 | 37750 | 1061 |
| 277 | 20230612 | 145200 | 9885802700 | 37850 | 37850 | 37850 | 37800 | 542 |
| 278 | 20230612 | 145100 | 9865305650 | 37850 | 37850 | 37900 | 37750 | 675 |
| 279 | 20230612 | 145000 | 9839755950 | 37900 | 37800 | 37900 | 37750 | 3115 |
| 280 | 20230612 | 144900 | 9721868600 | 37850 | 37750 | 37850 | 37750 | 1560 |
| 281 | 20230612 | 144800 | 9662893300 | 37750 | 37800 | 37800 | 37750 | 1000 |
| 282 | 20230612 | 144700 | 9625110000 | 37800 | 37750 | 37800 | 37750 | 711 |
| 283 | 20230612 | 144600 | 9598237000 | 37750 | 37800 | 37850 | 37750 | 1444 |
| 284 | 20230612 | 144500 | 9543614750 | 37750 | 37800 | 37850 | 37750 | 817 |
| 285 | 20230612 | 144400 | 9512726400 | 37850 | 37750 | 37850 | 37750 | 4472 |
| 286 | 20230612 | 144300 | 9343703900 | 37800 | 37750 | 37800 | 37700 | 617 |
| 287 | 20230612 | 144200 | 9320404750 | 37750 | 37700 | 37800 | 37700 | 3437 |
| 288 | 20230612 | 144100 | 9190604600 | 37750 | 37700 | 37750 | 37700 | 279 |
| 289 | 20230612 | 144000 | 9180073550 | 37700 | 37750 | 37750 | 37650 | 493 |
| 290 | 20230612 | 143900 | 9161469350 | 37750 | 37700 | 37750 | 37650 | 396 |
| 291 | 20230612 | 143800 | 9146534800 | 37650 | 37650 | 37700 | 37650 | 1099 |
| 292 | 20230612 | 143700 | 9105109900 | 37650 | 37650 | 37700 | 37600 | 1401 |
| 293 | 20230612 | 143600 | 9052374100 | 37650 | 37700 | 37700 | 37600 | 1410 |
| 294 | 20230612 | 143500 | 8999265850 | 37650 | 37650 | 37700 | 37600 | 687 |
| 295 | 20230612 | 143400 | 8973378750 | 37650 | 37650 | 37700 | 37650 | 337 |
| 296 | 20230612 | 143300 | 8960685600 | 37650 | 37650 | 37700 | 37600 | 339 |
| 297 | 20230612 | 143200 | 8947917200 | 37650 | 37650 | 37700 | 37600 | 918 |
| 298 | 20230612 | 143100 | 8913345700 | 37700 | 37650 | 37700 | 37600 | 832 |
| 299 | 20230612 | 143000 | 8882010050 | 37650 | 37700 | 37700 | 37650 | 584 |
| 300 | 20230612 | 142900 | 8859998150 | 37700 | 37750 | 37750 | 37650 | 1499 |
| 301 | 20230612 | 142800 | 8803479900 | 37650 | 37750 | 37750 | 37650 | 2523 |
| 302 | 20230612 | 142700 | 8708307300 | 37700 | 37700 | 37750 | 37700 | 3634 |
| 303 | 20230612 | 142600 | 8571129850 | 37700 | 37700 | 37750 | 37700 | 664 |
| 304 | 20230612 | 142500 | 8546072950 | 37700 | 37750 | 37750 | 37700 | 1441 |
| 305 | 20230612 | 142400 | 8491732200 | 37700 | 37700 | 37750 | 37650 | 4240 |
| 306 | 20230612 | 142300 | 8331877650 | 37650 | 37650 | 37650 | 37600 | 1344 |
| 307 | 20230612 | 142200 | 8281276800 | 37600 | 37600 | 37650 | 37550 | 528 |
| 308 | 20230612 | 142100 | 8261399150 | 37550 | 37600 | 37600 | 37550 | 637 |
| 309 | 20230612 | 142000 | 8237448900 | 37550 | 37550 | 37600 | 37500 | 1014 |
| 310 | 20230612 | 141900 | 8199362100 | 37500 | 37550 | 37600 | 37500 | 483 |
| 311 | 20230612 | 141800 | 8181224050 | 37550 | 37550 | 37550 | 37500 | 584 |
| 312 | 20230612 | 141700 | 8159295200 | 37550 | 37600 | 37650 | 37500 | 962 |
| 313 | 20230612 | 141600 | 8123130000 | 37600 | 37600 | 37700 | 37550 | 2063 |
| 314 | 20230612 | 141500 | 8045536350 | 37600 | 37650 | 37700 | 37600 | 1585 |
| 315 | 20230612 | 141400 | 7985893300 | 37650 | 37650 | 37700 | 37650 | 651 |
| 316 | 20230612 | 141300 | 7961378250 | 37650 | 37600 | 37650 | 37600 | 1013 |
| 317 | 20230612 | 141200 | 7923239350 | 37600 | 37650 | 37650 | 37600 | 2668 |
| 318 | 20230612 | 141100 | 7822791650 | 37600 | 37600 | 37650 | 37600 | 1507 |
| 319 | 20230612 | 141000 | 7766102350 | 37600 | 37600 | 37600 | 37550 | 1580 |
| 320 | 20230612 | 140900 | 7706694850 | 37550 | 37600 | 37600 | 37550 | 473 |
| 321 | 20230612 | 140800 | 7688918150 | 37600 | 37600 | 37600 | 37550 | 1490 |
| 322 | 20230612 | 140700 | 7632914900 | 37600 | 37600 | 37600 | 37550 | 1790 |
| 323 | 20230612 | 140600 | 7565624250 | 37600 | 37550 | 37600 | 37550 | 1884 |
| 324 | 20230612 | 140500 | 7494867850 | 37550 | 37500 | 37550 | 37500 | 640 |
| 325 | 20230612 | 140400 | 7470837550 | 37550 | 37450 | 37550 | 37450 | 1456 |
| 326 | 20230612 | 140300 | 7416198550 | 37450 | 37550 | 37550 | 37450 | 631 |
| 327 | 20230612 | 140200 | 7392519100 | 37550 | 37550 | 37550 | 37500 | 351 |
| 328 | 20230612 | 140100 | 7379344150 | 37500 | 37450 | 37550 | 37450 | 1634 |
| 329 | 20230612 | 140000 | 7318048750 | 37450 | 37500 | 37500 | 37400 | 1003 |
| 330 | 20230612 | 135900 | 7280458150 | 37500 | 37500 | 37500 | 37450 | 630 |
| 331 | 20230612 | 135800 | 7256837500 | 37500 | 37550 | 37550 | 37450 | 958 |
| 332 | 20230612 | 135700 | 7220908750 | 37550 | 37450 | 37550 | 37450 | 2520 |
| 333 | 20230612 | 135600 | 7126383250 | 37500 | 37450 | 37500 | 37450 | 629 |
| 334 | 20230612 | 135500 | 7102804350 | 37500 | 37500 | 37500 | 37450 | 210 |
| 335 | 20230612 | 135400 | 7094929400 | 37500 | 37450 | 37500 | 37450 | 686 |
| 336 | 20230612 | 135300 | 7069210550 | 37500 | 37500 | 37500 | 37450 | 1256 |
| 337 | 20230612 | 135200 | 7022126450 | 37500 | 37450 | 37500 | 37450 | 120 |
| 338 | 20230612 | 135100 | 7017627200 | 37450 | 37450 | 37500 | 37450 | 851 |
| 339 | 20230612 | 135000 | 6985737700 | 37500 | 37500 | 37500 | 37450 | 759 |
| 340 | 20230612 | 134900 | 6957276550 | 37500 | 37450 | 37500 | 37450 | 1579 |
| 341 | 20230612 | 134800 | 6898106500 | 37400 | 37500 | 37500 | 37400 | 660 |
| 342 | 20230612 | 134700 | 6873380750 | 37500 | 37500 | 37500 | 37450 | 656 |
| 343 | 20230612 | 134600 | 6848780800 | 37500 | 37500 | 37500 | 37450 | 1509 |
| 344 | 20230612 | 134500 | 6792203850 | 37500 | 37500 | 37500 | 37450 | 835 |
| 345 | 20230612 | 134400 | 6760892200 | 37500 | 37450 | 37500 | 37450 | 840 |
| 346 | 20230612 | 134300 | 6729419700 | 37450 | 37500 | 37500 | 37450 | 2940 |
| 347 | 20230612 | 134200 | 6619201550 | 37500 | 37400 | 37500 | 37400 | 632 |
| 348 | 20230612 | 134100 | 6595528900 | 37400 | 37450 | 37450 | 37400 | 380 |
| 349 | 20230612 | 134000 | 6581314600 | 37450 | 37450 | 37450 | 37350 | 873 |
| 350 | 20230612 | 133900 | 6548635850 | 37400 | 37450 | 37450 | 37400 | 1773 |
| 351 | 20230612 | 133800 | 6482260450 | 37450 | 37400 | 37450 | 37400 | 969 |
| 352 | 20230612 | 133700 | 6445987050 | 37400 | 37350 | 37400 | 37350 | 2158 |
| 353 | 20230612 | 133600 | 6365312850 | 37300 | 37350 | 37350 | 37300 | 677 |
| 354 | 20230612 | 133500 | 6340039750 | 37350 | 37350 | 37350 | 37300 | 835 |
| 355 | 20230612 | 133400 | 6308867500 | 37350 | 37350 | 37400 | 37350 | 3424 |
| 356 | 20230612 | 133300 | 6180936800 | 37250 | 37350 | 37350 | 37250 | 515 |
| 357 | 20230612 | 133200 | 6161715300 | 37350 | 37350 | 37350 | 37300 | 719 |
| 358 | 20230612 | 133100 | 6134865650 | 37350 | 37350 | 37350 | 37300 | 1052 |
| 359 | 20230612 | 133000 | 6095580950 | 37350 | 37300 | 37350 | 37250 | 1366 |
| 360 | 20230612 | 132900 | 6044618250 | 37300 | 37250 | 37300 | 37200 | 1057 |
| 361 | 20230612 | 132800 | 6005244100 | 37200 | 37250 | 37300 | 37200 | 906 |
| 362 | 20230612 | 132700 | 5971479800 | 37300 | 37200 | 37300 | 37150 | 1800 |
| 363 | 20230612 | 132600 | 5904493300 | 37200 | 37200 | 37200 | 37100 | 889 |
| 364 | 20230612 | 132500 | 5871491650 | 37200 | 37200 | 37200 | 37150 | 662 |
| 365 | 20230612 | 132400 | 5846886000 | 37200 | 37100 | 37200 | 37100 | 537 |
| 366 | 20230612 | 132300 | 5826934250 | 37150 | 37150 | 37150 | 37100 | 588 |
| 367 | 20230612 | 132200 | 5805093850 | 37100 | 37100 | 37100 | 37100 | 345 |
| 368 | 20230612 | 132100 | 5792294350 | 37050 | 37100 | 37150 | 37050 | 95 |
| 369 | 20230612 | 132000 | 5788772750 | 37100 | 37100 | 37150 | 37000 | 1764 |
| 370 | 20230612 | 131900 | 5723409200 | 37100 | 37100 | 37150 | 37100 | 422 |
| 371 | 20230612 | 131800 | 5707752450 | 37150 | 37250 | 37250 | 37150 | 297 |
| 372 | 20230612 | 131700 | 5696706550 | 37250 | 37200 | 37250 | 37200 | 48 |
| 373 | 20230612 | 131600 | 5694919050 | 37200 | 37200 | 37250 | 37200 | 114 |
| 374 | 20230612 | 131500 | 5690673350 | 37150 | 37300 | 37300 | 37150 | 388 |
| 375 | 20230612 | 131400 | 5676232300 | 37300 | 37250 | 37300 | 37250 | 391 |
| 376 | 20230612 | 131300 | 5661666300 | 37300 | 37250 | 37300 | 37250 | 166 |
| 377 | 20230612 | 131200 | 5655478900 | 37300 | 37350 | 37350 | 37200 | 555 |
| 378 | 20230612 | 131100 | 5634778300 | 37350 | 37450 | 37450 | 37350 | 718 |
| 379 | 20230612 | 131000 | 5607940800 | 37450 | 37350 | 37450 | 37350 | 1113 |
| 380 | 20230612 | 130900 | 5566293000 | 37350 | 37400 | 37400 | 37350 | 884 |
| 381 | 20230612 | 130800 | 5533247950 | 37400 | 37400 | 37400 | 37350 | 538 |
| 382 | 20230612 | 130700 | 5513126800 | 37400 | 37400 | 37400 | 37350 | 753 |
| 383 | 20230612 | 130600 | 5484970150 | 37400 | 37300 | 37400 | 37300 | 1043 |
| 384 | 20230612 | 130500 | 5446010950 | 37350 | 37300 | 37350 | 37250 | 774 |
| 385 | 20230612 | 130400 | 5417123850 | 37300 | 37300 | 37350 | 37300 | 1690 |
| 386 | 20230612 | 130300 | 5354083050 | 37250 | 37250 | 37300 | 37200 | 1376 |
| 387 | 20230612 | 130200 | 5302835850 | 37300 | 37200 | 37300 | 37200 | 1654 |
| 388 | 20230612 | 130100 | 5241203650 | 37250 | 37150 | 37250 | 37150 | 1846 |
| 389 | 20230612 | 130000 | 5172546050 | 37150 | 37100 | 37150 | 37050 | 541 |
| 390 | 20230612 | 125900 | 5152472800 | 37050 | 37100 | 37150 | 37050 | 344 |
| 391 | 20230612 | 125800 | 5139710200 | 37100 | 37150 | 37150 | 37100 | 205 |
| 392 | 20230612 | 125700 | 5132099350 | 37150 | 37100 | 37150 | 37100 | 336 |
| 393 | 20230612 | 125600 | 5119627050 | 37100 | 37050 | 37100 | 37050 | 66 |
| 394 | 20230612 | 125500 | 5117179700 | 37050 | 37100 | 37100 | 37050 | 75 |
| 395 | 20230612 | 125400 | 5114398550 | 37100 | 37100 | 37100 | 37000 | 214 |
| 396 | 20230612 | 125300 | 5106464350 | 37100 | 37050 | 37100 | 37050 | 173 |
| 397 | 20230612 | 125200 | 5100046400 | 37050 | 37100 | 37100 | 37050 | 461 |
| 398 | 20230612 | 125100 | 5082961900 | 37100 | 37000 | 37100 | 37000 | 465 |
| 399 | 20230612 | 125000 | 5065747500 | 36950 | 36950 | 37000 | 36900 | 1270 |
| 400 | 20230612 | 124900 | 5018857900 | 37000 | 36950 | 37050 | 36950 | 400 |
| 401 | 20230612 | 124800 | 5004073800 | 37000 | 37000 | 37050 | 37000 | 322 |
| 402 | 20230612 | 124700 | 4992159250 | 37050 | 37100 | 37100 | 37000 | 155 |
| 403 | 20230612 | 124600 | 4986414300 | 37000 | 37000 | 37050 | 36950 | 509 |
| 404 | 20230612 | 124500 | 4967575800 | 37000 | 37150 | 37150 | 37000 | 610 |
| 405 | 20230612 | 124400 | 4944987100 | 37150 | 37200 | 37200 | 37150 | 883 |
| 406 | 20230612 | 124300 | 4912177400 | 37200 | 37200 | 37200 | 37150 | 379 |
| 407 | 20230612 | 124200 | 4898079500 | 37200 | 37200 | 37200 | 37150 | 291 |
| 408 | 20230612 | 124100 | 4887259650 | 37200 | 37250 | 37250 | 37200 | 605 |
| 409 | 20230612 | 124000 | 4864751400 | 37250 | 37150 | 37300 | 37150 | 3866 |
| 410 | 20230612 | 123900 | 4720721150 | 37200 | 37100 | 37200 | 37100 | 1461 |
| 411 | 20230612 | 123800 | 4666415650 | 37150 | 37150 | 37200 | 37100 | 461 |
| 412 | 20230612 | 123700 | 4649289450 | 37150 | 37150 | 37200 | 37150 | 605 |
| 413 | 20230612 | 123600 | 4626810250 | 37200 | 37200 | 37200 | 37150 | 581 |
| 414 | 20230612 | 123500 | 4605205950 | 37250 | 37300 | 37300 | 37250 | 522 |
| 415 | 20230612 | 123400 | 4585757950 | 37300 | 37350 | 37350 | 37300 | 432 |
| 416 | 20230612 | 123300 | 4569641300 | 37350 | 37350 | 37350 | 37300 | 1130 |
| 417 | 20230612 | 123200 | 4527436150 | 37350 | 37250 | 37350 | 37250 | 2176 |
| 418 | 20230612 | 123100 | 4446269250 | 37250 | 37150 | 37250 | 37150 | 1822 |
| 419 | 20230612 | 123000 | 4378467200 | 37200 | 37050 | 37200 | 37050 | 2460 |
| 420 | 20230612 | 122900 | 4287084100 | 37050 | 37050 | 37150 | 37000 | 1747 |
| 421 | 20230612 | 122800 | 4222306350 | 37050 | 37200 | 37200 | 37000 | 2428 |
| 422 | 20230612 | 122700 | 4132230400 | 37150 | 37100 | 37200 | 37050 | 2233 |
| 423 | 20230612 | 122600 | 4049346650 | 37100 | 36900 | 37100 | 36900 | 3957 |
| 424 | 20230612 | 122500 | 3903126100 | 36850 | 36900 | 36900 | 36850 | 190 |
| 425 | 20230612 | 122400 | 3896116700 | 36850 | 36850 | 36900 | 36850 | 1450 |
| 426 | 20230612 | 122300 | 3842659950 | 36850 | 36800 | 36850 | 36800 | 1785 |
| 427 | 20230612 | 122200 | 3776961650 | 36800 | 36750 | 36800 | 36750 | 209 |
| 428 | 20230612 | 122100 | 3769273150 | 36750 | 36750 | 36800 | 36750 | 72 |
| 429 | 20230612 | 122000 | 3766627050 | 36800 | 36800 | 36800 | 36750 | 1150 |
| 430 | 20230612 | 121900 | 3724350950 | 36750 | 36800 | 36800 | 36750 | 890 |
| 431 | 20230612 | 121800 | 3691599550 | 36750 | 36750 | 36800 | 36750 | 161 |
| 432 | 20230612 | 121700 | 3685675350 | 36750 | 36700 | 36750 | 36700 | 3734 |
| 433 | 20230612 | 121600 | 3548554900 | 36650 | 36700 | 36700 | 36650 | 120 |
| 434 | 20230612 | 121500 | 3544151000 | 36700 | 36700 | 36700 | 36650 | 171 |
| 435 | 20230612 | 121400 | 3537875900 | 36700 | 36700 | 36700 | 36650 | 348 |
| 436 | 20230612 | 121300 | 3525109050 | 36700 | 36650 | 36700 | 36650 | 316 |
| 437 | 20230612 | 121200 | 3513512350 | 36700 | 36650 | 36700 | 36650 | 230 |
| 438 | 20230612 | 121100 | 3505080200 | 36700 | 36550 | 36700 | 36500 | 9992 |
| 439 | 20230612 | 121000 | 3139571950 | 36550 | 36500 | 36550 | 36500 | 499 |
| 440 | 20230612 | 120900 | 3121356650 | 36500 | 36550 | 36550 | 36500 | 179 |
| 441 | 20230612 | 120800 | 3114819050 | 36550 | 36550 | 36550 | 36500 | 71 |
| 442 | 20230612 | 120700 | 3112224850 | 36550 | 36550 | 36550 | 36500 | 236 |
| 443 | 20230612 | 120600 | 3103599900 | 36500 | 36550 | 36550 | 36500 | 150 |
| 444 | 20230612 | 120500 | 3098120550 | 36550 | 36500 | 36550 | 36500 | 2832 |
| 445 | 20230612 | 120400 | 2994734300 | 36500 | 36500 | 36500 | 36500 | 357 |
| 446 | 20230612 | 120300 | 2981703800 | 36500 | 36500 | 36500 | 36450 | 180 |
| 447 | 20230612 | 120200 | 2975139700 | 36500 | 36450 | 36500 | 36450 | 117 |
| 448 | 20230612 | 120100 | 2970872650 | 36500 | 36500 | 36500 | 36450 | 146 |
| 449 | 20230612 | 120000 | 2965543850 | 36500 | 36500 | 36500 | 36450 | 835 |
| 450 | 20230612 | 115900 | 2935076450 | 36500 | 36500 | 36500 | 36500 | 91 |
| 451 | 20230612 | 115800 | 2931754950 | 36500 | 36450 | 36500 | 36400 | 1140 |
| 452 | 20230612 | 115700 | 2890200900 | 36450 | 36450 | 36450 | 36400 | 517 |
| 453 | 20230612 | 115600 | 2871360550 | 36450 | 36400 | 36450 | 36400 | 121 |
| 454 | 20230612 | 115500 | 2866952850 | 36450 | 36400 | 36450 | 36400 | 62 |
| 455 | 20230612 | 115400 | 2864693000 | 36400 | 36450 | 36450 | 36400 | 558 |
| 456 | 20230612 | 115300 | 2844354250 | 36450 | 36350 | 36450 | 36350 | 628 |
| 457 | 20230612 | 115200 | 2821487300 | 36400 | 36400 | 36400 | 36350 | 147 |
| 458 | 20230612 | 115100 | 2816143700 | 36400 | 36400 | 36400 | 36350 | 113 |
| 459 | 20230612 | 115000 | 2812033350 | 36400 | 36400 | 36400 | 36400 | 225 |
| 460 | 20230612 | 114900 | 2803843350 | 36350 | 36350 | 36400 | 36350 | 74 |
| 461 | 20230612 | 114800 | 2801153350 | 36300 | 36400 | 36400 | 36300 | 228 |
| 462 | 20230612 | 114700 | 2792857050 | 36450 | 36450 | 36450 | 36400 | 341 |
| 463 | 20230612 | 114600 | 2780427950 | 36400 | 36350 | 36450 | 36350 | 180 |
| 464 | 20230612 | 114500 | 2773879600 | 36400 | 36400 | 36450 | 36400 | 496 |
| 465 | 20230612 | 114400 | 2755825050 | 36400 | 36250 | 36400 | 36200 | 3281 |
| 466 | 20230612 | 114300 | 2636440900 | 36250 | 36200 | 36250 | 36200 | 150 |
| 467 | 20230612 | 114200 | 2631004700 | 36250 | 36250 | 36300 | 36250 | 453 |
| 468 | 20230612 | 114100 | 2614581900 | 36300 | 36350 | 36350 | 36250 | 249 |
| 469 | 20230612 | 114000 | 2605545700 | 36350 | 36350 | 36350 | 36350 | 103 |
| 470 | 20230612 | 113900 | 2601801650 | 36400 | 36350 | 36400 | 36300 | 152 |
| 471 | 20230612 | 113800 | 2596274650 | 36350 | 36350 | 36350 | 36350 | 384 |
| 472 | 20230612 | 113700 | 2582316250 | 36350 | 36350 | 36350 | 36300 | 1543 |
| 473 | 20230612 | 113600 | 2526230800 | 36350 | 36350 | 36350 | 36300 | 532 |
| 474 | 20230612 | 113500 | 2506912200 | 36350 | 36300 | 36350 | 36300 | 538 |
| 475 | 20230612 | 113400 | 2487378900 | 36300 | 36300 | 36300 | 36300 | 39 |
| 476 | 20230612 | 113300 | 2485963200 | 36300 | 36300 | 36300 | 36250 | 39 |
| 477 | 20230612 | 113200 | 2484547850 | 36300 | 36300 | 36300 | 36300 | 247 |
| 478 | 20230612 | 113100 | 2475581750 | 36300 | 36250 | 36300 | 36250 | 84 |
| 479 | 20230612 | 113000 | 2472532650 | 36300 | 36350 | 36350 | 36250 | 456 |
| 480 | 20230612 | 112900 | 2455995550 | 36350 | 36300 | 36350 | 36250 | 808 |
| 481 | 20230612 | 112800 | 2426663250 | 36300 | 36250 | 36300 | 36250 | 12 |
| 482 | 20230612 | 112700 | 2426227700 | 36250 | 36300 | 36300 | 36200 | 672 |
| 483 | 20230612 | 112600 | 2401859250 | 36300 | 36150 | 36300 | 36150 | 1964 |
| 484 | 20230612 | 112500 | 2330741500 | 36150 | 36200 | 36200 | 36150 | 84 |
| 485 | 20230612 | 112400 | 2327700800 | 36200 | 36200 | 36200 | 36150 | 125 |
| 486 | 20230612 | 112300 | 2323176150 | 36200 | 36200 | 36200 | 36150 | 81 |
| 487 | 20230612 | 112200 | 2320246500 | 36200 | 36200 | 36200 | 36150 | 435 |
| 488 | 20230612 | 112100 | 2304501300 | 36200 | 36150 | 36200 | 36150 | 280 |
| 489 | 20230612 | 112000 | 2294373700 | 36150 | 36150 | 36200 | 36150 | 621 |
| 490 | 20230612 | 111900 | 2271919200 | 36100 | 36100 | 36150 | 36100 | 843 |
| 491 | 20230612 | 111800 | 2241486850 | 36150 | 36200 | 36200 | 36100 | 717 |
| 492 | 20230612 | 111700 | 2215562050 | 36200 | 36200 | 36200 | 36200 | 64 |
| 493 | 20230612 | 111600 | 2213245250 | 36200 | 36200 | 36200 | 36200 | 81 |
| 494 | 20230612 | 111500 | 2210313050 | 36150 | 36150 | 36200 | 36150 | 284 |
| 495 | 20230612 | 111400 | 2200043900 | 36150 | 36150 | 36150 | 36150 | 337 |
| 496 | 20230612 | 111300 | 2187861350 | 36200 | 36150 | 36200 | 36150 | 270 |
| 497 | 20230612 | 111200 | 2178098850 | 36150 | 36150 | 36150 | 36100 | 417 |
| 498 | 20230612 | 111100 | 2163024650 | 36200 | 36200 | 36200 | 36150 | 663 |
| 499 | 20230612 | 111000 | 2139055800 | 36200 | 36150 | 36200 | 36150 | 414 |
| 500 | 20230612 | 110900 | 2124089250 | 36150 | 36150 | 36200 | 36100 | 593 |
| 501 | 20230612 | 110800 | 2102649900 | 36200 | 36150 | 36200 | 36150 | 290 |
| 502 | 20230612 | 110700 | 2092165700 | 36200 | 36200 | 36200 | 36150 | 676 |
| 503 | 20230612 | 110600 | 2067699500 | 36200 | 36250 | 36250 | 36200 | 27 |
| 504 | 20230612 | 110500 | 2066721150 | 36250 | 36250 | 36250 | 36250 | 167 |
| 505 | 20230612 | 110400 | 2060667400 | 36250 | 36250 | 36250 | 36250 | 85 |
| 506 | 20230612 | 110300 | 2057586150 | 36200 | 36250 | 36250 | 36200 | 51 |
| 507 | 20230612 | 110200 | 2055737800 | 36250 | 36200 | 36250 | 36200 | 395 |
| 508 | 20230612 | 110100 | 2041438100 | 36150 | 36150 | 36150 | 36150 | 203 |
| 509 | 20230612 | 110000 | 2034099650 | 36150 | 36150 | 36200 | 36150 | 249 |
| 510 | 20230612 | 105900 | 2025098250 | 36200 | 36200 | 36200 | 36150 | 957 |
| 511 | 20230612 | 105800 | 1990500650 | 36200 | 36200 | 36200 | 36200 | 29 |
| 512 | 20230612 | 105700 | 1989450850 | 36200 | 36200 | 36200 | 36150 | 158 |
| 513 | 20230612 | 105600 | 1983731650 | 36200 | 36200 | 36200 | 36200 | 44 |
| 514 | 20230612 | 105500 | 1982138850 | 36200 | 36150 | 36200 | 36150 | 10 |
| 515 | 20230612 | 105400 | 1981776900 | 36150 | 36200 | 36250 | 36150 | 285 |
| 516 | 20230612 | 105300 | 1971457750 | 36250 | 36200 | 36250 | 36200 | 388 |
| 517 | 20230612 | 105200 | 1957411250 | 36250 | 36250 | 36250 | 36250 | 9 |
| 518 | 20230612 | 105100 | 1957085000 | 36250 | 36250 | 36250 | 36200 | 50 |
| 519 | 20230612 | 105000 | 1955272950 | 36300 | 36200 | 36300 | 36200 | 134 |
| 520 | 20230612 | 104900 | 1950418150 | 36200 | 36200 | 36200 | 36200 | 94 |
| 521 | 20230612 | 104800 | 1947015350 | 36200 | 36300 | 36300 | 36200 | 58 |
| 522 | 20230612 | 104700 | 1944910850 | 36300 | 36200 | 36300 | 36150 | 417 |
| 523 | 20230612 | 104600 | 1929798050 | 36200 | 36200 | 36250 | 36200 | 277 |
| 524 | 20230612 | 104500 | 1919768000 | 36150 | 36200 | 36200 | 36150 | 371 |
| 525 | 20230612 | 104400 | 1906340350 | 36150 | 36150 | 36150 | 36150 | 301 |
| 526 | 20230612 | 104300 | 1895459200 | 36150 | 36150 | 36150 | 36150 | 122 |
| 527 | 20230612 | 104200 | 1891048900 | 36100 | 36100 | 36100 | 36100 | 9 |
| 528 | 20230612 | 104100 | 1890724000 | 36150 | 36150 | 36150 | 36150 | 37 |
| 529 | 20230612 | 104000 | 1889386450 | 36150 | 36200 | 36200 | 36150 | 439 |
| 530 | 20230612 | 103900 | 1873505500 | 36200 | 36200 | 36200 | 36150 | 233 |
| 531 | 20230612 | 103800 | 1865071350 | 36200 | 36150 | 36200 | 36150 | 113 |
| 532 | 20230612 | 103700 | 1860985700 | 36200 | 36200 | 36200 | 36200 | 9 |
| 533 | 20230612 | 103600 | 1860659900 | 36150 | 36200 | 36200 | 36150 | 90 |
| 534 | 20230612 | 103500 | 1857402450 | 36200 | 36150 | 36200 | 36150 | 82 |
| 535 | 20230612 | 103400 | 1854437450 | 36100 | 36200 | 36200 | 36100 | 10 |
| 536 | 20230612 | 103300 | 1854075550 | 36100 | 36150 | 36150 | 36100 | 278 |
| 537 | 20230612 | 103200 | 1844033950 | 36200 | 36100 | 36200 | 36100 | 263 |
| 538 | 20230612 | 103100 | 1834525950 | 36100 | 36100 | 36150 | 36100 | 177 |
| 539 | 20230612 | 103000 | 1828132600 | 36150 | 36150 | 36150 | 36100 | 172 |
| 540 | 20230612 | 102900 | 1821917350 | 36150 | 36100 | 36150 | 36100 | 308 |
| 541 | 20230612 | 102800 | 1810797150 | 36100 | 36100 | 36100 | 36100 | 230 |
| 542 | 20230612 | 102700 | 1802494150 | 36050 | 36100 | 36100 | 36050 | 180 |
| 543 | 20230612 | 102600 | 1796004900 | 36100 | 36100 | 36100 | 36100 | 178 |
| 544 | 20230612 | 102500 | 1789579100 | 36150 | 36100 | 36150 | 36100 | 226 |
| 545 | 20230612 | 102400 | 1781415650 | 36100 | 36150 | 36150 | 36100 | 63 |
| 546 | 20230612 | 102300 | 1779138700 | 36150 | 36150 | 36150 | 36100 | 434 |
| 547 | 20230612 | 102200 | 1763469450 | 36150 | 36150 | 36150 | 36150 | 245 |
| 548 | 20230612 | 102100 | 1754612700 | 36100 | 36150 | 36150 | 36100 | 187 |
| 549 | 20230612 | 102000 | 1747852850 | 36200 | 36350 | 36350 | 36150 | 735 |
| 550 | 20230612 | 101900 | 1721227100 | 36400 | 36350 | 36400 | 36350 | 251 |
| 551 | 20230612 | 101800 | 1712100350 | 36350 | 36350 | 36350 | 36350 | 61 |
| 552 | 20230612 | 101700 | 1709883000 | 36400 | 36350 | 36400 | 36300 | 184 |
| 553 | 20230612 | 101600 | 1703192800 | 36400 | 36450 | 36450 | 36400 | 1347 |
| 554 | 20230612 | 101500 | 1654160300 | 36450 | 36450 | 36450 | 36400 | 1293 |
| 555 | 20230612 | 101400 | 1607033650 | 36500 | 36450 | 36500 | 36450 | 229 |
| 556 | 20230612 | 101300 | 1598680450 | 36450 | 36450 | 36500 | 36400 | 1924 |
| 557 | 20230612 | 101200 | 1528545550 | 36400 | 36350 | 36450 | 36350 | 1763 |
| 558 | 20230612 | 101100 | 1464382650 | 36400 | 36350 | 36400 | 36300 | 555 |
| 559 | 20230612 | 101000 | 1444211550 | 36300 | 36300 | 36350 | 36250 | 522 |
| 560 | 20230612 | 100900 | 1425273150 | 36350 | 36300 | 36350 | 36300 | 629 |
| 561 | 20230612 | 100800 | 1402436900 | 36350 | 36250 | 36350 | 36250 | 1338 |
| 562 | 20230612 | 100700 | 1353858500 | 36250 | 36250 | 36250 | 36250 | 72 |
| 563 | 20230612 | 100600 | 1351248500 | 36200 | 36250 | 36300 | 36200 | 427 |
| 564 | 20230612 | 100500 | 1335765400 | 36150 | 36200 | 36250 | 36150 | 518 |
| 565 | 20230612 | 100400 | 1317013600 | 36200 | 36150 | 36200 | 36150 | 105 |
| 566 | 20230612 | 100300 | 1313212650 | 36150 | 36200 | 36200 | 36150 | 228 |
| 567 | 20230612 | 100200 | 1304967950 | 36200 | 36150 | 36200 | 36150 | 114 |
| 568 | 20230612 | 100100 | 1300846150 | 36200 | 36150 | 36200 | 36150 | 111 |
| 569 | 20230612 | 100000 | 1296830450 | 36150 | 36200 | 36200 | 36150 | 165 |
| 570 | 20230612 | 095900 | 1290857950 | 36150 | 36150 | 36150 | 36150 | 98 |
| 571 | 20230612 | 095800 | 1287315250 | 36150 | 36200 | 36200 | 36150 | 146 |
| 572 | 20230612 | 095700 | 1282034700 | 36100 | 36150 | 36200 | 36100 | 381 |
| 573 | 20230612 | 095600 | 1268262600 | 36200 | 36150 | 36200 | 36100 | 138 |
| 574 | 20230612 | 095500 | 1263273900 | 36150 | 36150 | 36150 | 36100 | 187 |
| 575 | 20230612 | 095400 | 1256520200 | 36150 | 36100 | 36150 | 36050 | 321 |
| 576 | 20230612 | 095300 | 1244933050 | 36100 | 36050 | 36100 | 36050 | 250 |
| 577 | 20230612 | 095200 | 1235913650 | 36050 | 36050 | 36050 | 36050 | 223 |
| 578 | 20230612 | 095100 | 1227874500 | 36050 | 36050 | 36100 | 36050 | 362 |
| 579 | 20230612 | 095000 | 1214822850 | 36050 | 36100 | 36100 | 36050 | 253 |
| 580 | 20230612 | 094900 | 1205691250 | 36100 | 36100 | 36100 | 36050 | 17 |
| 581 | 20230612 | 094800 | 1205077600 | 36050 | 36100 | 36100 | 36050 | 617 |
| 582 | 20230612 | 094700 | 1182814400 | 36150 | 36250 | 36250 | 36150 | 103 |
| 583 | 20230612 | 094600 | 1179090750 | 36250 | 36200 | 36250 | 36200 | 170 |
| 584 | 20230612 | 094500 | 1172936350 | 36200 | 36250 | 36250 | 36100 | 903 |
| 585 | 20230612 | 094400 | 1140268050 | 36250 | 36300 | 36300 | 36250 | 425 |
| 586 | 20230612 | 094300 | 1124858400 | 36300 | 36300 | 36350 | 36300 | 166 |
| 587 | 20230612 | 094200 | 1118832150 | 36300 | 36300 | 36350 | 36200 | 459 |
| 588 | 20230612 | 094100 | 1102171150 | 36300 | 36350 | 36350 | 36300 | 454 |
| 589 | 20230612 | 094000 | 1085668450 | 36300 | 36300 | 36300 | 36300 | 213 |
| 590 | 20230612 | 093900 | 1077936550 | 36300 | 36350 | 36400 | 36300 | 518 |
| 591 | 20230612 | 093800 | 1059117250 | 36350 | 36350 | 36350 | 36350 | 374 |
| 592 | 20230612 | 093700 | 1045522350 | 36350 | 36300 | 36400 | 36300 | 295 |
| 593 | 20230612 | 093600 | 1034797150 | 36300 | 36300 | 36300 | 36300 | 11 |
| 594 | 20230612 | 093500 | 1034397850 | 36350 | 36300 | 36350 | 36300 | 653 |
| 595 | 20230612 | 093400 | 1010669500 | 36300 | 36400 | 36400 | 36300 | 464 |
| 596 | 20230612 | 093300 | 993795300 | 36400 | 36250 | 36400 | 36250 | 2458 |
| 597 | 20230612 | 093200 | 904540500 | 36200 | 36250 | 36250 | 36200 | 484 |
| 598 | 20230612 | 093100 | 886997150 | 36250 | 36200 | 36250 | 36200 | 226 |
| 599 | 20230612 | 093000 | 878813300 | 36200 | 36200 | 36250 | 36200 | 487 |
| 600 | 20230612 | 092900 | 861168600 | 36200 | 36200 | 36200 | 36150 | 231 |
| 601 | 20230612 | 092800 | 852806450 | 36300 | 36200 | 36300 | 36200 | 925 |
| 602 | 20230612 | 092700 | 819283050 | 36200 | 36300 | 36300 | 36200 | 921 |
| 603 | 20230612 | 092600 | 785907800 | 36250 | 36250 | 36300 | 36250 | 542 |
| 604 | 20230612 | 092500 | 766254350 | 36250 | 36300 | 36350 | 36250 | 485 |
| 605 | 20230612 | 092400 | 748654500 | 36350 | 36250 | 36350 | 36200 | 1032 |
| 606 | 20230612 | 092300 | 711245750 | 36200 | 36300 | 36300 | 36150 | 1490 |
| 607 | 20230612 | 092200 | 657236050 | 36250 | 36300 | 36300 | 36250 | 502 |
| 608 | 20230612 | 092100 | 639014200 | 36300 | 36200 | 36300 | 36200 | 1204 |
| 609 | 20230612 | 092000 | 595387100 | 36250 | 36100 | 36250 | 36050 | 1337 |
| 610 | 20230612 | 091900 | 547039200 | 36050 | 36050 | 36100 | 36050 | 688 |
| 611 | 20230612 | 091800 | 522226500 | 36000 | 35900 | 36000 | 35900 | 1333 |
| 612 | 20230612 | 091700 | 474248700 | 35900 | 35850 | 35900 | 35850 | 792 |
| 613 | 20230612 | 091600 | 445816700 | 35900 | 35900 | 36000 | 35850 | 550 |
| 614 | 20230612 | 091500 | 426073150 | 35900 | 35950 | 36000 | 35900 | 281 |
| 615 | 20230612 | 091400 | 415968600 | 36000 | 35950 | 36000 | 35850 | 775 |
| 616 | 20230612 | 091300 | 388108550 | 35950 | 35750 | 36000 | 35750 | 1565 |
| 617 | 20230612 | 091200 | 331912050 | 35650 | 35650 | 35750 | 35600 | 288 |
| 618 | 20230612 | 091100 | 321633900 | 35600 | 35550 | 35600 | 35550 | 142 |
| 619 | 20230612 | 091000 | 316578750 | 35600 | 35750 | 35800 | 35600 | 1850 |
| 620 | 20230612 | 090900 | 250475350 | 35800 | 35650 | 35800 | 35650 | 646 |
| 621 | 20230612 | 090800 | 227387000 | 35650 | 35500 | 35650 | 35500 | 831 |
| 622 | 20230612 | 090700 | 197824150 | 35500 | 35450 | 35500 | 35450 | 246 |
| 623 | 20230612 | 090600 | 189101150 | 35450 | 35550 | 35550 | 35450 | 64 |
| 624 | 20230612 | 090500 | 186830400 | 35450 | 35400 | 35450 | 35250 | 410 |
| 625 | 20230612 | 090400 | 172336250 | 35250 | 35300 | 35350 | 35250 | 391 |
| 626 | 20230612 | 090300 | 158547450 | 35250 | 35350 | 35350 | 35250 | 948 |
| 627 | 20230612 | 090200 | 125083100 | 35350 | 35400 | 35400 | 35350 | 859 |
| 628 | 20230612 | 090100 | 94690450 | 35450 | 35550 | 35600 | 35450 | 1511 |
| 629 | 20230612 | 090000 | 41012900 | 35600 | 35600 | 35700 | 35600 | 1152 |