34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 193100 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 6959 |
| 3 | 20230612 | 193000 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 4 | 20230612 | 192900 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 5 | 20230612 | 192800 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 6 | 20230612 | 192700 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 7 | 20230612 | 192600 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 8 | 20230612 | 192500 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 9 | 20230612 | 192400 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 10 | 20230612 | 192300 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 11 | 20230612 | 192200 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 12 | 20230612 | 192100 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 13 | 20230612 | 192000 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 14 | 20230612 | 191900 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 15 | 20230612 | 191800 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 16 | 20230612 | 191700 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 17 | 20230612 | 191600 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 18 | 20230612 | 191500 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 19 | 20230612 | 191400 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 20 | 20230612 | 191300 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 21 | 20230612 | 191200 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 22 | 20230612 | 191100 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 23 | 20230612 | 191000 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 24 | 20230612 | 190900 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 25 | 20230612 | 190800 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 26 | 20230612 | 190700 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 27 | 20230612 | 190600 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 28 | 20230612 | 190500 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 29 | 20230612 | 190400 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 30 | 20230612 | 190300 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 31 | 20230612 | 190200 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 32 | 20230612 | 190100 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 6959 |
| 33 | 20230612 | 190000 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 34 | 20230612 | 185900 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 35 | 20230612 | 185800 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 36 | 20230612 | 185700 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 37 | 20230612 | 185600 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 38 | 20230612 | 185500 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 39 | 20230612 | 185400 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 40 | 20230612 | 185300 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 41 | 20230612 | 185200 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 42 | 20230612 | 185100 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 43 | 20230612 | 185000 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 44 | 20230612 | 184900 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 45 | 20230612 | 184800 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 46 | 20230612 | 184700 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 47 | 20230612 | 184600 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 48 | 20230612 | 184500 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 49 | 20230612 | 184400 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 50 | 20230612 | 184300 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 51 | 20230612 | 184200 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 52 | 20230612 | 184100 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 53 | 20230612 | 184000 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 54 | 20230612 | 183900 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 55 | 20230612 | 183800 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 56 | 20230612 | 183700 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 57 | 20230612 | 183600 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 58 | 20230612 | 183500 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 59 | 20230612 | 183400 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 60 | 20230612 | 183300 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 61 | 20230612 | 183200 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 62 | 20230612 | 183100 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 6959 |
| 63 | 20230612 | 183000 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 64 | 20230612 | 182900 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 65 | 20230612 | 182800 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 66 | 20230612 | 182700 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 67 | 20230612 | 182600 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 68 | 20230612 | 182500 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 69 | 20230612 | 182400 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 70 | 20230612 | 182300 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 71 | 20230612 | 182200 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 72 | 20230612 | 182100 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 73 | 20230612 | 182000 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 74 | 20230612 | 181900 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 75 | 20230612 | 181800 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 76 | 20230612 | 181700 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 77 | 20230612 | 181600 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 78 | 20230612 | 181500 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 79 | 20230612 | 181400 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 80 | 20230612 | 181300 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 81 | 20230612 | 181200 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 82 | 20230612 | 181100 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 83 | 20230612 | 181000 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 84 | 20230612 | 180900 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 85 | 20230612 | 180800 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 86 | 20230612 | 180700 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 87 | 20230612 | 180600 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 88 | 20230612 | 180500 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 89 | 20230612 | 180400 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 90 | 20230612 | 180300 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 91 | 20230612 | 180200 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 92 | 20230612 | 180100 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 6959 |
| 93 | 20230612 | 180000 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 94 | 20230612 | 175900 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 95 | 20230612 | 175800 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 96 | 20230612 | 175700 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 97 | 20230612 | 175600 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 98 | 20230612 | 175500 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 99 | 20230612 | 175400 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 100 | 20230612 | 175300 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 101 | 20230612 | 175200 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 102 | 20230612 | 175100 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 103 | 20230612 | 175000 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 104 | 20230612 | 174900 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 105 | 20230612 | 174800 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 106 | 20230612 | 174700 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 107 | 20230612 | 174600 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 108 | 20230612 | 174500 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 109 | 20230612 | 174400 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 110 | 20230612 | 174300 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 111 | 20230612 | 174200 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 112 | 20230612 | 174100 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 113 | 20230612 | 174000 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 114 | 20230612 | 173900 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 115 | 20230612 | 173800 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 116 | 20230612 | 173700 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 117 | 20230612 | 173600 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 118 | 20230612 | 173500 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 119 | 20230612 | 173400 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 120 | 20230612 | 173300 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 121 | 20230612 | 173200 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 122 | 20230612 | 173100 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 6959 |
| 123 | 20230612 | 173000 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 124 | 20230612 | 172900 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 125 | 20230612 | 172800 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 126 | 20230612 | 172700 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 127 | 20230612 | 172600 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 128 | 20230612 | 172500 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 129 | 20230612 | 172400 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 130 | 20230612 | 172300 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 131 | 20230612 | 172200 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 132 | 20230612 | 172100 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 133 | 20230612 | 172000 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 134 | 20230612 | 171900 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 135 | 20230612 | 171800 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 136 | 20230612 | 171700 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 137 | 20230612 | 171600 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 138 | 20230612 | 171500 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 139 | 20230612 | 171400 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 140 | 20230612 | 171300 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 141 | 20230612 | 171200 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 142 | 20230612 | 171100 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 143 | 20230612 | 171000 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 144 | 20230612 | 170900 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 145 | 20230612 | 170800 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 146 | 20230612 | 170700 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 147 | 20230612 | 170600 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 148 | 20230612 | 170500 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 149 | 20230612 | 170400 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 150 | 20230612 | 170300 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 151 | 20230612 | 170200 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 152 | 20230612 | 170100 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 6959 |
| 153 | 20230612 | 170000 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 154 | 20230612 | 165900 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 155 | 20230612 | 165800 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 156 | 20230612 | 165700 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 157 | 20230612 | 165600 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 158 | 20230612 | 165500 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 159 | 20230612 | 165400 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 160 | 20230612 | 165300 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 161 | 20230612 | 165200 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 162 | 20230612 | 165100 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 163 | 20230612 | 165000 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 164 | 20230612 | 164900 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 165 | 20230612 | 164800 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 166 | 20230612 | 164700 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 167 | 20230612 | 164600 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 168 | 20230612 | 164500 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 169 | 20230612 | 164400 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 170 | 20230612 | 164300 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 171 | 20230612 | 164200 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 172 | 20230612 | 164100 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 173 | 20230612 | 164000 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 174 | 20230612 | 163900 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 175 | 20230612 | 163800 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 176 | 20230612 | 163700 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 177 | 20230612 | 163600 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 178 | 20230612 | 163500 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 179 | 20230612 | 163400 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 180 | 20230612 | 163300 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 181 | 20230612 | 163200 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 182 | 20230612 | 163100 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 6959 |
| 183 | 20230612 | 163000 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 184 | 20230612 | 162900 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 185 | 20230612 | 162800 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 186 | 20230612 | 162700 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 187 | 20230612 | 162600 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20230612 | 162500 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 189 | 20230612 | 162400 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20230612 | 162300 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20230612 | 162200 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20230612 | 162100 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 193 | 20230612 | 162000 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 194 | 20230612 | 161900 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 195 | 20230612 | 161800 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 196 | 20230612 | 161700 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 197 | 20230612 | 161600 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 198 | 20230612 | 161500 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 199 | 20230612 | 161400 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 200 | 20230612 | 161300 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 201 | 20230612 | 161200 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 202 | 20230612 | 161100 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 203 | 20230612 | 161000 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 204 | 20230612 | 160900 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 205 | 20230612 | 160800 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 206 | 20230612 | 160700 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 207 | 20230612 | 160600 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 208 | 20230612 | 160500 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 209 | 20230612 | 160400 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 210 | 20230612 | 160300 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 211 | 20230612 | 160200 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 212 | 20230612 | 160100 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 6959 |
| 213 | 20230612 | 160000 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 214 | 20230612 | 155900 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 215 | 20230612 | 155800 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 216 | 20230612 | 155700 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 217 | 20230612 | 155600 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 218 | 20230612 | 155500 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 219 | 20230612 | 155400 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 220 | 20230612 | 155300 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 221 | 20230612 | 155200 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 222 | 20230612 | 155100 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 223 | 20230612 | 155000 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 224 | 20230612 | 154900 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 225 | 20230612 | 154800 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 226 | 20230612 | 154700 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 227 | 20230612 | 154600 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 228 | 20230612 | 154500 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 229 | 20230612 | 154400 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 230 | 20230612 | 154300 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 231 | 20230612 | 154200 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 232 | 20230612 | 154100 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 233 | 20230612 | 154000 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 234 | 20230612 | 153900 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 235 | 20230612 | 153800 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 236 | 20230612 | 153700 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 237 | 20230612 | 153600 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 238 | 20230612 | 153500 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 239 | 20230612 | 153400 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 240 | 20230612 | 153300 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 241 | 20230612 | 153200 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 242 | 20230612 | 153100 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 6959 |
| 243 | 20230612 | 153000 | 14481434550 | 23050 | 23050 | 23050 | 23050 | 6959 |
| 244 | 20230612 | 152900 | 14321029600 | 23050 | 23050 | 23050 | 23050 | 0 |
| 245 | 20230612 | 152800 | 14321029600 | 23050 | 23050 | 23050 | 23050 | 0 |
| 246 | 20230612 | 152700 | 14321029600 | 23050 | 23050 | 23050 | 23050 | 0 |
| 247 | 20230612 | 152600 | 14321029600 | 23050 | 23050 | 23050 | 23050 | 0 |
| 248 | 20230612 | 152500 | 14321029600 | 23050 | 23050 | 23050 | 23050 | 0 |
| 249 | 20230612 | 152400 | 14321029600 | 23050 | 23050 | 23050 | 23050 | 0 |
| 250 | 20230612 | 152300 | 14321029600 | 23050 | 23050 | 23050 | 23050 | 0 |
| 251 | 20230612 | 152200 | 14321029600 | 23050 | 23050 | 23050 | 23050 | 0 |
| 252 | 20230612 | 152100 | 14321029600 | 23050 | 23050 | 23050 | 23050 | 0 |
| 253 | 20230612 | 152000 | 14321029600 | 23050 | 23050 | 23050 | 23050 | 0 |
| 254 | 20230612 | 151900 | 14321029600 | 23050 | 23100 | 23100 | 23050 | 3382 |
| 255 | 20230612 | 151800 | 14243059500 | 23050 | 23050 | 23150 | 23050 | 1569 |
| 256 | 20230612 | 151700 | 14206776950 | 23100 | 23050 | 23100 | 23050 | 1011 |
| 257 | 20230612 | 151600 | 14183443050 | 23100 | 23100 | 23150 | 23050 | 568 |
| 258 | 20230612 | 151500 | 14170321850 | 23150 | 23050 | 23150 | 23050 | 652 |
| 259 | 20230612 | 151400 | 14155260300 | 23050 | 23050 | 23100 | 23050 | 579 |
| 260 | 20230612 | 151300 | 14141898400 | 23050 | 23050 | 23100 | 23050 | 1173 |
| 261 | 20230612 | 151200 | 14114808300 | 23050 | 23100 | 23100 | 23050 | 318 |
| 262 | 20230612 | 151100 | 14107468700 | 23100 | 23100 | 23150 | 23050 | 1743 |
| 263 | 20230612 | 151000 | 14067216000 | 23100 | 23000 | 23100 | 23000 | 473 |
| 264 | 20230612 | 150900 | 14056301750 | 23100 | 23050 | 23100 | 23000 | 524 |
| 265 | 20230612 | 150800 | 14044217600 | 23050 | 23050 | 23050 | 23000 | 583 |
| 266 | 20230612 | 150700 | 14030779500 | 23050 | 23050 | 23050 | 23050 | 196 |
| 267 | 20230612 | 150600 | 14026261700 | 23050 | 23100 | 23100 | 23000 | 379 |
| 268 | 20230612 | 150500 | 14017530500 | 23050 | 23050 | 23050 | 23000 | 337 |
| 269 | 20230612 | 150400 | 14009769200 | 23050 | 23050 | 23050 | 23000 | 505 |
| 270 | 20230612 | 150300 | 13998144550 | 23050 | 23050 | 23050 | 23050 | 474 |
| 271 | 20230612 | 150200 | 13987218850 | 23000 | 23050 | 23050 | 23000 | 491 |
| 272 | 20230612 | 150100 | 13975908900 | 23000 | 23000 | 23000 | 23000 | 114 |
| 273 | 20230612 | 150000 | 13973286900 | 23000 | 23050 | 23050 | 23000 | 340 |
| 274 | 20230612 | 145900 | 13965456450 | 23000 | 23000 | 23000 | 23000 | 241 |
| 275 | 20230612 | 145800 | 13959913450 | 23000 | 23050 | 23050 | 23000 | 245 |
| 276 | 20230612 | 145700 | 13954273450 | 23050 | 23050 | 23050 | 23000 | 443 |
| 277 | 20230612 | 145600 | 13944083400 | 23000 | 23050 | 23050 | 23000 | 256 |
| 278 | 20230612 | 145500 | 13938188450 | 23050 | 23050 | 23100 | 23050 | 343 |
| 279 | 20230612 | 145400 | 13930282100 | 23050 | 23100 | 23100 | 23050 | 498 |
| 280 | 20230612 | 145300 | 13918784850 | 23100 | 23100 | 23200 | 23050 | 770 |
| 281 | 20230612 | 145200 | 13900988550 | 23050 | 23100 | 23100 | 23000 | 217 |
| 282 | 20230612 | 145100 | 13895983750 | 23000 | 23050 | 23050 | 23000 | 560 |
| 283 | 20230612 | 145000 | 13883082250 | 23100 | 23100 | 23100 | 23050 | 507 |
| 284 | 20230612 | 144900 | 13871376450 | 23100 | 23150 | 23200 | 23050 | 4247 |
| 285 | 20230612 | 144800 | 13773045400 | 23150 | 23050 | 23150 | 23000 | 2392 |
| 286 | 20230612 | 144700 | 13717788750 | 23050 | 23050 | 23050 | 23000 | 233 |
| 287 | 20230612 | 144600 | 13712423950 | 23000 | 23000 | 23000 | 23000 | 255 |
| 288 | 20230612 | 144500 | 13706558950 | 23000 | 23000 | 23000 | 23000 | 129 |
| 289 | 20230612 | 144400 | 13703591950 | 23000 | 23000 | 23050 | 23000 | 405 |
| 290 | 20230612 | 144300 | 13694269700 | 23000 | 23050 | 23100 | 23000 | 1283 |
| 291 | 20230612 | 144200 | 13664696550 | 23050 | 23100 | 23100 | 23050 | 471 |
| 292 | 20230612 | 144100 | 13653822350 | 23050 | 23100 | 23100 | 23050 | 478 |
| 293 | 20230612 | 144000 | 13642797600 | 23100 | 23050 | 23100 | 23050 | 150 |
| 294 | 20230612 | 143900 | 13639338900 | 23050 | 23100 | 23100 | 23050 | 252 |
| 295 | 20230612 | 143800 | 13633530000 | 23050 | 23050 | 23050 | 23050 | 146 |
| 296 | 20230612 | 143700 | 13630164700 | 23050 | 23050 | 23100 | 23050 | 246 |
| 297 | 20230612 | 143600 | 13624494350 | 23100 | 23050 | 23100 | 23050 | 283 |
| 298 | 20230612 | 143500 | 13617969850 | 23100 | 23100 | 23150 | 23100 | 1642 |
| 299 | 20230612 | 143400 | 13580039600 | 23100 | 23150 | 23150 | 23100 | 1003 |
| 300 | 20230612 | 143300 | 13556832550 | 23150 | 23150 | 23150 | 23100 | 184 |
| 301 | 20230612 | 143200 | 13552578750 | 23150 | 23050 | 23150 | 23050 | 516 |
| 302 | 20230612 | 143100 | 13540671050 | 23050 | 23100 | 23100 | 23050 | 172 |
| 303 | 20230612 | 143000 | 13536704200 | 23100 | 23150 | 23150 | 23100 | 914 |
| 304 | 20230612 | 142900 | 13515567500 | 23150 | 23100 | 23150 | 23100 | 273 |
| 305 | 20230612 | 142800 | 13509259500 | 23100 | 23100 | 23100 | 23100 | 1109 |
| 306 | 20230612 | 142700 | 13483641600 | 23100 | 23100 | 23100 | 23000 | 374 |
| 307 | 20230612 | 142600 | 13475021000 | 23100 | 23050 | 23100 | 23050 | 1597 |
| 308 | 20230612 | 142500 | 13438191450 | 23050 | 22900 | 23050 | 22900 | 1105 |
| 309 | 20230612 | 142400 | 13412789550 | 22900 | 22900 | 22950 | 22900 | 249 |
| 310 | 20230612 | 142300 | 13407084950 | 22900 | 22900 | 22950 | 22900 | 296 |
| 311 | 20230612 | 142200 | 13400304050 | 22900 | 22950 | 22950 | 22900 | 179 |
| 312 | 20230612 | 142100 | 13396202350 | 23000 | 22900 | 23000 | 22900 | 524 |
| 313 | 20230612 | 142000 | 13384180700 | 22900 | 22900 | 22950 | 22900 | 256 |
| 314 | 20230612 | 141900 | 13378317250 | 22900 | 22950 | 22950 | 22900 | 147 |
| 315 | 20230612 | 141800 | 13374949550 | 22950 | 22950 | 22950 | 22900 | 302 |
| 316 | 20230612 | 141700 | 13368024600 | 22950 | 22950 | 22950 | 22950 | 149 |
| 317 | 20230612 | 141600 | 13364605050 | 22950 | 23000 | 23000 | 22950 | 551 |
| 318 | 20230612 | 141500 | 13351945900 | 22950 | 22900 | 22950 | 22900 | 512 |
| 319 | 20230612 | 141400 | 13340201750 | 22950 | 23000 | 23000 | 22900 | 1561 |
| 320 | 20230612 | 141300 | 13304301850 | 23000 | 22900 | 23000 | 22900 | 265 |
| 321 | 20230612 | 141200 | 13298230950 | 22900 | 22900 | 22950 | 22900 | 142 |
| 322 | 20230612 | 141100 | 13294978500 | 22950 | 22900 | 22950 | 22900 | 534 |
| 323 | 20230612 | 141000 | 13282735700 | 22900 | 22900 | 22900 | 22900 | 114 |
| 324 | 20230612 | 140900 | 13280125100 | 22900 | 22900 | 22950 | 22900 | 331 |
| 325 | 20230612 | 140800 | 13272544000 | 22900 | 22900 | 22950 | 22900 | 251 |
| 326 | 20230612 | 140700 | 13266795600 | 22900 | 22900 | 22900 | 22900 | 185 |
| 327 | 20230612 | 140600 | 13262559100 | 22950 | 22900 | 22950 | 22850 | 427 |
| 328 | 20230612 | 140500 | 13252789350 | 22900 | 22900 | 22900 | 22850 | 408 |
| 329 | 20230612 | 140400 | 13243463050 | 22850 | 22900 | 22900 | 22850 | 564 |
| 330 | 20230612 | 140300 | 13230569550 | 22900 | 23000 | 23000 | 22900 | 965 |
| 331 | 20230612 | 140200 | 13208469300 | 22950 | 22900 | 22950 | 22900 | 515 |
| 332 | 20230612 | 140100 | 13196657400 | 22900 | 22900 | 22900 | 22850 | 375 |
| 333 | 20230612 | 140000 | 13188075450 | 22850 | 22950 | 22950 | 22850 | 885 |
| 334 | 20230612 | 135900 | 13167815100 | 22900 | 22900 | 22900 | 22900 | 553 |
| 335 | 20230612 | 135800 | 13155151400 | 22900 | 22950 | 22950 | 22900 | 172 |
| 336 | 20230612 | 135700 | 13151210700 | 22950 | 22900 | 22950 | 22900 | 978 |
| 337 | 20230612 | 135600 | 13128812500 | 22900 | 22900 | 22900 | 22900 | 924 |
| 338 | 20230612 | 135500 | 13107652900 | 22900 | 22900 | 22950 | 22900 | 978 |
| 339 | 20230612 | 135400 | 13085256650 | 23000 | 22900 | 23000 | 22850 | 316 |
| 340 | 20230612 | 135300 | 13078013550 | 22900 | 22900 | 23000 | 22900 | 373 |
| 341 | 20230612 | 135200 | 13069462550 | 22850 | 22900 | 22900 | 22850 | 542 |
| 342 | 20230612 | 135100 | 13057056750 | 23000 | 22950 | 23000 | 22900 | 1433 |
| 343 | 20230612 | 135000 | 13024225900 | 22900 | 22950 | 22950 | 22900 | 294 |
| 344 | 20230612 | 134900 | 13017490900 | 22950 | 22900 | 22950 | 22900 | 170 |
| 345 | 20230612 | 134800 | 13013596900 | 22900 | 22950 | 23000 | 22900 | 276 |
| 346 | 20230612 | 134700 | 13007273250 | 22900 | 22950 | 22950 | 22900 | 131 |
| 347 | 20230612 | 134600 | 13004272350 | 22900 | 22900 | 22950 | 22900 | 621 |
| 348 | 20230612 | 134500 | 12990050250 | 22900 | 22900 | 22900 | 22850 | 1130 |
| 349 | 20230612 | 134400 | 12964179650 | 22950 | 22900 | 22950 | 22900 | 127 |
| 350 | 20230612 | 134300 | 12961271150 | 22950 | 22950 | 22950 | 22900 | 674 |
| 351 | 20230612 | 134200 | 12945808800 | 23000 | 22950 | 23000 | 22950 | 309 |
| 352 | 20230612 | 134100 | 12938715800 | 22950 | 22900 | 23000 | 22900 | 173 |
| 353 | 20230612 | 134000 | 12934748300 | 22900 | 22900 | 22900 | 22900 | 555 |
| 354 | 20230612 | 133900 | 12922038800 | 22900 | 22900 | 22950 | 22900 | 1910 |
| 355 | 20230612 | 133800 | 12878281600 | 22900 | 22900 | 22950 | 22850 | 1206 |
| 356 | 20230612 | 133700 | 12850669750 | 23000 | 22950 | 23000 | 22900 | 2960 |
| 357 | 20230612 | 133600 | 12782785050 | 22950 | 22950 | 23050 | 22950 | 1342 |
| 358 | 20230612 | 133500 | 12751986050 | 23000 | 22950 | 23050 | 22950 | 257 |
| 359 | 20230612 | 133400 | 12746082000 | 23000 | 23050 | 23050 | 23000 | 4320 |
| 360 | 20230612 | 133300 | 12646708150 | 23050 | 23000 | 23100 | 23000 | 524 |
| 361 | 20230612 | 133200 | 12634621400 | 23100 | 23050 | 23100 | 23000 | 355 |
| 362 | 20230612 | 133100 | 12626439700 | 23000 | 23050 | 23100 | 23000 | 456 |
| 363 | 20230612 | 133000 | 12615939350 | 23100 | 23050 | 23100 | 23050 | 149 |
| 364 | 20230612 | 132900 | 12612504750 | 23050 | 23050 | 23050 | 23050 | 393 |
| 365 | 20230612 | 132800 | 12603446100 | 23000 | 23100 | 23100 | 23000 | 457 |
| 366 | 20230612 | 132700 | 12592910500 | 23050 | 23050 | 23100 | 23050 | 610 |
| 367 | 20230612 | 132600 | 12578843800 | 23050 | 23100 | 23100 | 23050 | 255 |
| 368 | 20230612 | 132500 | 12572961100 | 23100 | 23100 | 23150 | 23100 | 859 |
| 369 | 20230612 | 132400 | 12553115950 | 23150 | 23150 | 23150 | 23100 | 133 |
| 370 | 20230612 | 132300 | 12550042450 | 23150 | 23100 | 23200 | 23100 | 502 |
| 371 | 20230612 | 132200 | 12538425850 | 23150 | 23100 | 23150 | 23100 | 809 |
| 372 | 20230612 | 132100 | 12519705100 | 23100 | 23100 | 23100 | 23100 | 1024 |
| 373 | 20230612 | 132000 | 12496050700 | 23050 | 23100 | 23100 | 23050 | 478 |
| 374 | 20230612 | 131900 | 12485031550 | 23100 | 23100 | 23100 | 23050 | 178 |
| 375 | 20230612 | 131800 | 12480925300 | 23050 | 23100 | 23100 | 23050 | 433 |
| 376 | 20230612 | 131700 | 12470935050 | 23050 | 23100 | 23100 | 23050 | 244 |
| 377 | 20230612 | 131600 | 12465310700 | 23100 | 23050 | 23100 | 23050 | 174 |
| 378 | 20230612 | 131500 | 12461297550 | 23100 | 23050 | 23100 | 23050 | 267 |
| 379 | 20230612 | 131400 | 12455142000 | 23050 | 23050 | 23050 | 23050 | 342 |
| 380 | 20230612 | 131300 | 12447258900 | 23050 | 23000 | 23100 | 23000 | 1238 |
| 381 | 20230612 | 131200 | 12418734750 | 23050 | 23050 | 23100 | 23000 | 428 |
| 382 | 20230612 | 131100 | 12408883200 | 23050 | 23050 | 23050 | 23050 | 265 |
| 383 | 20230612 | 131000 | 12402774950 | 23050 | 23050 | 23050 | 23050 | 120 |
| 384 | 20230612 | 130900 | 12400008950 | 23050 | 23050 | 23100 | 23000 | 601 |
| 385 | 20230612 | 130800 | 12386160900 | 23050 | 23050 | 23050 | 23000 | 302 |
| 386 | 20230612 | 130700 | 12379211850 | 23050 | 23000 | 23050 | 23000 | 230 |
| 387 | 20230612 | 130600 | 12373916800 | 23050 | 23050 | 23050 | 23000 | 212 |
| 388 | 20230612 | 130500 | 12369036050 | 23050 | 23050 | 23050 | 23050 | 117 |
| 389 | 20230612 | 130400 | 12366339200 | 23050 | 23050 | 23100 | 23050 | 406 |
| 390 | 20230612 | 130300 | 12356979200 | 23050 | 23050 | 23050 | 23050 | 379 |
| 391 | 20230612 | 130200 | 12348243250 | 23000 | 23000 | 23000 | 23000 | 244 |
| 392 | 20230612 | 130100 | 12342631250 | 23000 | 23050 | 23050 | 23000 | 136 |
| 393 | 20230612 | 130000 | 12339501900 | 23050 | 23000 | 23050 | 23000 | 189 |
| 394 | 20230612 | 125900 | 12335151200 | 23000 | 23000 | 23000 | 23000 | 253 |
| 395 | 20230612 | 125800 | 12329332200 | 23050 | 23000 | 23050 | 23000 | 325 |
| 396 | 20230612 | 125700 | 12321857150 | 23000 | 23100 | 23100 | 23000 | 320 |
| 397 | 20230612 | 125600 | 12314492250 | 23100 | 23050 | 23100 | 23000 | 1144 |
| 398 | 20230612 | 125500 | 12288113000 | 23000 | 23050 | 23050 | 23000 | 465 |
| 399 | 20230612 | 125400 | 12277401150 | 23050 | 23000 | 23050 | 23000 | 282 |
| 400 | 20230612 | 125300 | 12270913200 | 23000 | 23000 | 23000 | 22950 | 1477 |
| 401 | 20230612 | 125200 | 12236979150 | 23000 | 23000 | 23000 | 23000 | 3374 |
| 402 | 20230612 | 125100 | 12159377150 | 23000 | 23050 | 23050 | 23000 | 211 |
| 403 | 20230612 | 125000 | 12154523300 | 23050 | 23000 | 23050 | 23000 | 291 |
| 404 | 20230612 | 124900 | 12147828150 | 23050 | 23000 | 23050 | 23000 | 347 |
| 405 | 20230612 | 124800 | 12139847050 | 23000 | 23050 | 23100 | 23000 | 906 |
| 406 | 20230612 | 124700 | 12118968200 | 23050 | 23050 | 23100 | 23050 | 376 |
| 407 | 20230612 | 124600 | 12110295150 | 23050 | 23100 | 23100 | 23050 | 465 |
| 408 | 20230612 | 124500 | 12099561700 | 23050 | 23100 | 23100 | 23050 | 265 |
| 409 | 20230612 | 124400 | 12093452250 | 23050 | 23050 | 23100 | 23050 | 232 |
| 410 | 20230612 | 124300 | 12088099650 | 23050 | 23100 | 23150 | 23050 | 288 |
| 411 | 20230612 | 124200 | 12081460700 | 23150 | 23050 | 23150 | 23050 | 163 |
| 412 | 20230612 | 124100 | 12077702250 | 23050 | 23100 | 23150 | 23050 | 385 |
| 413 | 20230612 | 124000 | 12068817300 | 23050 | 23050 | 23100 | 23050 | 422 |
| 414 | 20230612 | 123900 | 12059090150 | 23050 | 23050 | 23050 | 23050 | 208 |
| 415 | 20230612 | 123800 | 12054295750 | 23050 | 23050 | 23100 | 23000 | 400 |
| 416 | 20230612 | 123700 | 12045075700 | 23050 | 23050 | 23050 | 23000 | 805 |
| 417 | 20230612 | 123600 | 12026533250 | 23050 | 23050 | 23050 | 23000 | 620 |
| 418 | 20230612 | 123500 | 12012269100 | 23050 | 23050 | 23050 | 23000 | 3679 |
| 419 | 20230612 | 123400 | 11927569300 | 23050 | 23100 | 23100 | 23050 | 689 |
| 420 | 20230612 | 123300 | 11911674350 | 23050 | 23050 | 23100 | 23050 | 366 |
| 421 | 20230612 | 123200 | 11903231850 | 23100 | 23100 | 23100 | 23050 | 1201 |
| 422 | 20230612 | 123100 | 11875508100 | 23100 | 23150 | 23150 | 23100 | 409 |
| 423 | 20230612 | 123000 | 11866057700 | 23150 | 23150 | 23150 | 23100 | 225 |
| 424 | 20230612 | 122900 | 11860855550 | 23100 | 23100 | 23150 | 23100 | 261 |
| 425 | 20230612 | 122800 | 11854825100 | 23100 | 23100 | 23100 | 23100 | 121 |
| 426 | 20230612 | 122700 | 11852030000 | 23100 | 23100 | 23200 | 23100 | 306 |
| 427 | 20230612 | 122600 | 11844961000 | 23100 | 23100 | 23100 | 23100 | 549 |
| 428 | 20230612 | 122500 | 11832279100 | 23200 | 23150 | 23200 | 23100 | 1904 |
| 429 | 20230612 | 122400 | 11788210400 | 23150 | 23200 | 23200 | 23150 | 474 |
| 430 | 20230612 | 122300 | 11777226550 | 23200 | 23200 | 23200 | 23150 | 132 |
| 431 | 20230612 | 122200 | 11774170150 | 23150 | 23150 | 23150 | 23150 | 244 |
| 432 | 20230612 | 122100 | 11768521550 | 23200 | 23200 | 23200 | 23150 | 161 |
| 433 | 20230612 | 122000 | 11764793100 | 23150 | 23150 | 23150 | 23150 | 235 |
| 434 | 20230612 | 121900 | 11759352850 | 23150 | 23150 | 23200 | 23150 | 132 |
| 435 | 20230612 | 121800 | 11756296950 | 23150 | 23200 | 23200 | 23150 | 326 |
| 436 | 20230612 | 121700 | 11748747350 | 23200 | 23150 | 23200 | 23150 | 443 |
| 437 | 20230612 | 121600 | 11738485350 | 23200 | 23150 | 23200 | 23150 | 406 |
| 438 | 20230612 | 121500 | 11729072550 | 23150 | 23150 | 23150 | 23150 | 245 |
| 439 | 20230612 | 121400 | 11723400800 | 23200 | 23250 | 23250 | 23150 | 224 |
| 440 | 20230612 | 121300 | 11718205850 | 23250 | 23200 | 23250 | 23150 | 775 |
| 441 | 20230612 | 121200 | 11700236650 | 23200 | 23200 | 23200 | 23150 | 428 |
| 442 | 20230612 | 121100 | 11690313350 | 23150 | 23150 | 23250 | 23150 | 1002 |
| 443 | 20230612 | 121000 | 11667079800 | 23200 | 23200 | 23200 | 23150 | 288 |
| 444 | 20230612 | 120900 | 11660403750 | 23250 | 23200 | 23250 | 23150 | 715 |
| 445 | 20230612 | 120800 | 11643834350 | 23150 | 23150 | 23200 | 23150 | 292 |
| 446 | 20230612 | 120700 | 11637074450 | 23100 | 23150 | 23150 | 23100 | 179 |
| 447 | 20230612 | 120600 | 11632939450 | 23150 | 23100 | 23150 | 23100 | 360 |
| 448 | 20230612 | 120500 | 11624618050 | 23100 | 23100 | 23150 | 23100 | 717 |
| 449 | 20230612 | 120400 | 11608050200 | 23100 | 23150 | 23150 | 23100 | 342 |
| 450 | 20230612 | 120300 | 11600148850 | 23100 | 23150 | 23150 | 23100 | 770 |
| 451 | 20230612 | 120200 | 11582350750 | 23150 | 23150 | 23200 | 23150 | 1605 |
| 452 | 20230612 | 120100 | 11545193600 | 23150 | 23150 | 23200 | 23150 | 679 |
| 453 | 20230612 | 120000 | 11529464750 | 23200 | 23200 | 23200 | 23150 | 494 |
| 454 | 20230612 | 115900 | 11518027700 | 23150 | 23200 | 23200 | 23150 | 196 |
| 455 | 20230612 | 115800 | 11513486700 | 23200 | 23200 | 23250 | 23200 | 698 |
| 456 | 20230612 | 115700 | 11497291900 | 23200 | 23250 | 23250 | 23200 | 255 |
| 457 | 20230612 | 115600 | 11491375700 | 23250 | 23200 | 23250 | 23200 | 1027 |
| 458 | 20230612 | 115500 | 11467531550 | 23200 | 23250 | 23250 | 23200 | 206 |
| 459 | 20230612 | 115400 | 11462751150 | 23200 | 23200 | 23250 | 23200 | 462 |
| 460 | 20230612 | 115300 | 11452021700 | 23200 | 23200 | 23250 | 23200 | 426 |
| 461 | 20230612 | 115200 | 11442133900 | 23200 | 23200 | 23200 | 23200 | 275 |
| 462 | 20230612 | 115100 | 11435753900 | 23300 | 23250 | 23300 | 23200 | 337 |
| 463 | 20230612 | 115000 | 11427926750 | 23250 | 23300 | 23300 | 23250 | 399 |
| 464 | 20230612 | 114900 | 11418647950 | 23250 | 23300 | 23350 | 23250 | 408 |
| 465 | 20230612 | 114800 | 11409153150 | 23250 | 23200 | 23300 | 23200 | 318 |
| 466 | 20230612 | 114700 | 11401759850 | 23200 | 23200 | 23250 | 23200 | 406 |
| 467 | 20230612 | 114600 | 11392339200 | 23200 | 23250 | 23250 | 23200 | 118 |
| 468 | 20230612 | 114500 | 11389601500 | 23250 | 23200 | 23250 | 23200 | 485 |
| 469 | 20230612 | 114400 | 11378337300 | 23250 | 23300 | 23300 | 23200 | 252 |
| 470 | 20230612 | 114300 | 11372476300 | 23250 | 23250 | 23350 | 23250 | 346 |
| 471 | 20230612 | 114200 | 11364427600 | 23250 | 23250 | 23300 | 23250 | 304 |
| 472 | 20230612 | 114100 | 11357359550 | 23250 | 23250 | 23350 | 23250 | 611 |
| 473 | 20230612 | 114000 | 11343145600 | 23250 | 23250 | 23300 | 23250 | 252 |
| 474 | 20230612 | 113900 | 11337286550 | 23250 | 23250 | 23300 | 23200 | 462 |
| 475 | 20230612 | 113800 | 11326551350 | 23200 | 23250 | 23250 | 23200 | 618 |
| 476 | 20230612 | 113700 | 11312208700 | 23250 | 23200 | 23300 | 23200 | 678 |
| 477 | 20230612 | 113600 | 11296456050 | 23200 | 23200 | 23250 | 23200 | 788 |
| 478 | 20230612 | 113500 | 11278159600 | 23250 | 23300 | 23350 | 23200 | 4356 |
| 479 | 20230612 | 113400 | 11176819450 | 23350 | 23350 | 23350 | 23300 | 645 |
| 480 | 20230612 | 113300 | 11161765350 | 23350 | 23350 | 23400 | 23300 | 1200 |
| 481 | 20230612 | 113200 | 11133768450 | 23350 | 23300 | 23350 | 23300 | 295 |
| 482 | 20230612 | 113100 | 11126894550 | 23350 | 23300 | 23350 | 23300 | 935 |
| 483 | 20230612 | 113000 | 11105099350 | 23300 | 23300 | 23300 | 23300 | 1275 |
| 484 | 20230612 | 112900 | 11075391850 | 23300 | 23350 | 23350 | 23300 | 401 |
| 485 | 20230612 | 112800 | 11066048300 | 23450 | 23400 | 23450 | 23300 | 976 |
| 486 | 20230612 | 112700 | 11043243300 | 23350 | 23350 | 23400 | 23300 | 1015 |
| 487 | 20230612 | 112600 | 11019550650 | 23350 | 23300 | 23350 | 23250 | 3067 |
| 488 | 20230612 | 112500 | 10948094400 | 23300 | 23400 | 23400 | 23300 | 5922 |
| 489 | 20230612 | 112400 | 10809879000 | 23400 | 23400 | 23450 | 23400 | 802 |
| 490 | 20230612 | 112300 | 10791110800 | 23400 | 23450 | 23500 | 23400 | 2023 |
| 491 | 20230612 | 112200 | 10743741800 | 23450 | 23500 | 23500 | 23450 | 2314 |
| 492 | 20230612 | 112100 | 10689420300 | 23500 | 23500 | 23550 | 23500 | 611 |
| 493 | 20230612 | 112000 | 10675061700 | 23500 | 23500 | 23550 | 23500 | 727 |
| 494 | 20230612 | 111900 | 10657953050 | 23500 | 23500 | 23600 | 23500 | 1722 |
| 495 | 20230612 | 111800 | 10617480150 | 23500 | 23550 | 23600 | 23500 | 1086 |
| 496 | 20230612 | 111700 | 10591891650 | 23550 | 23600 | 23600 | 23550 | 2171 |
| 497 | 20230612 | 111600 | 10540762200 | 23550 | 23550 | 23650 | 23550 | 1011 |
| 498 | 20230612 | 111500 | 10516941650 | 23550 | 23600 | 23600 | 23550 | 2047 |
| 499 | 20230612 | 111400 | 10468640400 | 23600 | 23650 | 23650 | 23600 | 3414 |
| 500 | 20230612 | 111300 | 10387911450 | 23650 | 23650 | 23650 | 23650 | 303 |
| 501 | 20230612 | 111200 | 10380745500 | 23650 | 23650 | 23700 | 23650 | 300 |
| 502 | 20230612 | 111100 | 10373649300 | 23700 | 23650 | 23700 | 23650 | 135 |
| 503 | 20230612 | 111000 | 10370456300 | 23650 | 23650 | 23750 | 23650 | 265 |
| 504 | 20230612 | 110900 | 10364188950 | 23650 | 23650 | 23650 | 23650 | 202 |
| 505 | 20230612 | 110800 | 10359411650 | 23650 | 23700 | 23750 | 23650 | 358 |
| 506 | 20230612 | 110700 | 10350936800 | 23700 | 23700 | 23750 | 23650 | 453 |
| 507 | 20230612 | 110600 | 10340206150 | 23650 | 23650 | 23650 | 23650 | 241 |
| 508 | 20230612 | 110500 | 10334506500 | 23650 | 23700 | 23700 | 23650 | 252 |
| 509 | 20230612 | 110400 | 10328534150 | 23750 | 23700 | 23750 | 23700 | 271 |
| 510 | 20230612 | 110300 | 10322107900 | 23700 | 23650 | 23700 | 23650 | 1335 |
| 511 | 20230612 | 110200 | 10290480950 | 23700 | 23750 | 23750 | 23650 | 2582 |
| 512 | 20230612 | 110100 | 10229398150 | 23700 | 23800 | 23800 | 23650 | 3770 |
| 513 | 20230612 | 110000 | 10140046450 | 23750 | 23800 | 23800 | 23700 | 4129 |
| 514 | 20230612 | 105900 | 10041837900 | 23800 | 23800 | 23850 | 23800 | 100 |
| 515 | 20230612 | 105800 | 10039457550 | 23850 | 23850 | 23900 | 23850 | 603 |
| 516 | 20230612 | 105700 | 10025075800 | 23900 | 23900 | 23900 | 23900 | 66 |
| 517 | 20230612 | 105600 | 10023498400 | 23900 | 23900 | 23900 | 23850 | 417 |
| 518 | 20230612 | 105500 | 10013551950 | 23850 | 23850 | 23900 | 23850 | 59 |
| 519 | 20230612 | 105400 | 10012143300 | 23900 | 23850 | 23900 | 23850 | 27 |
| 520 | 20230612 | 105300 | 10011499300 | 23900 | 23850 | 23900 | 23850 | 42 |
| 521 | 20230612 | 105200 | 10010496000 | 23850 | 23850 | 23850 | 23800 | 87 |
| 522 | 20230612 | 105100 | 10008423350 | 23850 | 23800 | 23900 | 23750 | 2183 |
| 523 | 20230612 | 105000 | 9956462100 | 23800 | 23850 | 23850 | 23800 | 1072 |
| 524 | 20230612 | 104900 | 9930948000 | 23850 | 23900 | 23900 | 23850 | 94 |
| 525 | 20230612 | 104800 | 9928704900 | 23850 | 23850 | 23850 | 23850 | 252 |
| 526 | 20230612 | 104700 | 9922694700 | 23850 | 23850 | 23900 | 23850 | 107 |
| 527 | 20230612 | 104600 | 9920141750 | 23850 | 23850 | 23850 | 23850 | 48 |
| 528 | 20230612 | 104500 | 9918996950 | 23850 | 23900 | 23900 | 23850 | 533 |
| 529 | 20230612 | 104400 | 9906283600 | 23850 | 23850 | 23850 | 23850 | 168 |
| 530 | 20230612 | 104300 | 9902276800 | 23850 | 23900 | 23950 | 23850 | 1257 |
| 531 | 20230612 | 104200 | 9872235950 | 23900 | 23950 | 23950 | 23900 | 377 |
| 532 | 20230612 | 104100 | 9863214350 | 23950 | 23950 | 24000 | 23950 | 400 |
| 533 | 20230612 | 104000 | 9853633150 | 23950 | 23950 | 24000 | 23950 | 792 |
| 534 | 20230612 | 103900 | 9834664350 | 23950 | 24000 | 24000 | 23950 | 662 |
| 535 | 20230612 | 103800 | 9818776850 | 23950 | 24000 | 24000 | 23950 | 120 |
| 536 | 20230612 | 103700 | 9815901800 | 24000 | 23950 | 24000 | 23900 | 428 |
| 537 | 20230612 | 103600 | 9805641400 | 24000 | 23950 | 24000 | 23900 | 2190 |
| 538 | 20230612 | 103500 | 9753180250 | 23950 | 23850 | 23950 | 23850 | 1617 |
| 539 | 20230612 | 103400 | 9714596550 | 23850 | 23800 | 23850 | 23800 | 1120 |
| 540 | 20230612 | 103300 | 9687937550 | 23750 | 23750 | 23750 | 23750 | 186 |
| 541 | 20230612 | 103200 | 9683520050 | 23750 | 23750 | 23750 | 23750 | 831 |
| 542 | 20230612 | 103100 | 9663783800 | 23750 | 23750 | 23750 | 23750 | 527 |
| 543 | 20230612 | 103000 | 9651267550 | 23750 | 23700 | 23750 | 23650 | 515 |
| 544 | 20230612 | 102900 | 9639063000 | 23700 | 23700 | 23700 | 23700 | 121 |
| 545 | 20230612 | 102800 | 9636195300 | 23700 | 23700 | 23700 | 23700 | 198 |
| 546 | 20230612 | 102700 | 9631502700 | 23750 | 23700 | 23750 | 23700 | 168 |
| 547 | 20230612 | 102600 | 9627514750 | 23750 | 23700 | 23750 | 23700 | 560 |
| 548 | 20230612 | 102500 | 9614238800 | 23700 | 23700 | 23750 | 23700 | 145 |
| 549 | 20230612 | 102400 | 9610802100 | 23750 | 23700 | 23750 | 23700 | 117 |
| 550 | 20230612 | 102300 | 9608027200 | 23700 | 23700 | 23750 | 23700 | 1654 |
| 551 | 20230612 | 102200 | 9568821600 | 23700 | 23700 | 23750 | 23700 | 1083 |
| 552 | 20230612 | 102100 | 9543152150 | 23750 | 23700 | 23750 | 23700 | 936 |
| 553 | 20230612 | 102000 | 9520939900 | 23700 | 23700 | 23700 | 23700 | 951 |
| 554 | 20230612 | 101900 | 9498401200 | 23700 | 23700 | 23750 | 23700 | 2287 |
| 555 | 20230612 | 101800 | 9444198900 | 23700 | 23750 | 23800 | 23700 | 627 |
| 556 | 20230612 | 101700 | 9429305450 | 23750 | 23750 | 23750 | 23750 | 636 |
| 557 | 20230612 | 101600 | 9414200450 | 23750 | 23800 | 23800 | 23750 | 440 |
| 558 | 20230612 | 101500 | 9403748800 | 23850 | 23800 | 23850 | 23750 | 1262 |
| 559 | 20230612 | 101400 | 9373711450 | 23800 | 23750 | 23800 | 23700 | 5462 |
| 560 | 20230612 | 101300 | 9244190050 | 23750 | 23800 | 23800 | 23750 | 231 |
| 561 | 20230612 | 101200 | 9238701250 | 23750 | 23850 | 23850 | 23650 | 9119 |
| 562 | 20230612 | 101100 | 9022355250 | 23850 | 23900 | 23950 | 23850 | 1623 |
| 563 | 20230612 | 101000 | 8983634450 | 24000 | 24000 | 24000 | 23850 | 3595 |
| 564 | 20230612 | 100900 | 8897693900 | 24050 | 24050 | 24100 | 23950 | 3255 |
| 565 | 20230612 | 100800 | 8819593100 | 24050 | 24050 | 24050 | 24000 | 413 |
| 566 | 20230612 | 100700 | 8809665600 | 24000 | 24100 | 24100 | 24000 | 1238 |
| 567 | 20230612 | 100600 | 8779892050 | 24100 | 24000 | 24100 | 24000 | 2747 |
| 568 | 20230612 | 100500 | 8713904350 | 24000 | 23950 | 24050 | 23950 | 4772 |
| 569 | 20230612 | 100400 | 8599360600 | 23950 | 23950 | 23950 | 23950 | 2058 |
| 570 | 20230612 | 100300 | 8550071500 | 23950 | 23950 | 24000 | 23950 | 1013 |
| 571 | 20230612 | 100200 | 8525808900 | 23950 | 23950 | 24000 | 23950 | 1768 |
| 572 | 20230612 | 100100 | 8483465250 | 23950 | 24000 | 24000 | 23950 | 1654 |
| 573 | 20230612 | 100000 | 8443769300 | 24000 | 24050 | 24050 | 24000 | 1149 |
| 574 | 20230612 | 095900 | 8416183550 | 24050 | 24000 | 24050 | 24000 | 415 |
| 575 | 20230612 | 095800 | 8406206650 | 24000 | 24000 | 24050 | 24000 | 167 |
| 576 | 20230612 | 095700 | 8402197600 | 24000 | 24000 | 24050 | 24000 | 393 |
| 577 | 20230612 | 095600 | 8392755400 | 24000 | 23950 | 24050 | 23950 | 2280 |
| 578 | 20230612 | 095500 | 8338037900 | 23950 | 24000 | 24000 | 23950 | 874 |
| 579 | 20230612 | 095400 | 8317087450 | 24000 | 24100 | 24100 | 24000 | 986 |
| 580 | 20230612 | 095300 | 8293422350 | 24100 | 24050 | 24100 | 24000 | 848 |
| 581 | 20230612 | 095200 | 8273039450 | 24050 | 24100 | 24100 | 24050 | 165 |
| 582 | 20230612 | 095100 | 8269070950 | 24100 | 24050 | 24100 | 24050 | 2086 |
| 583 | 20230612 | 095000 | 8218887800 | 24050 | 24100 | 24100 | 24050 | 546 |
| 584 | 20230612 | 094900 | 8205745550 | 24050 | 24050 | 24100 | 24000 | 5505 |
| 585 | 20230612 | 094800 | 8073343400 | 24050 | 24000 | 24050 | 24000 | 487 |
| 586 | 20230612 | 094700 | 8061653850 | 24000 | 24000 | 24100 | 24000 | 1885 |
| 587 | 20230612 | 094600 | 8016399400 | 24000 | 24050 | 24100 | 24000 | 483 |
| 588 | 20230612 | 094500 | 8004778550 | 24050 | 24050 | 24100 | 24050 | 1883 |
| 589 | 20230612 | 094400 | 7959461750 | 24050 | 24000 | 24050 | 24000 | 321 |
| 590 | 20230612 | 094300 | 7951747700 | 24000 | 24000 | 24050 | 23950 | 2187 |
| 591 | 20230612 | 094200 | 7899216200 | 23950 | 23900 | 24000 | 23900 | 646 |
| 592 | 20230612 | 094100 | 7883767050 | 23850 | 23850 | 23850 | 23800 | 1438 |
| 593 | 20230612 | 094000 | 7849532900 | 23850 | 23850 | 23900 | 23850 | 1445 |
| 594 | 20230612 | 093900 | 7815067800 | 23850 | 23950 | 23950 | 23850 | 311 |
| 595 | 20230612 | 093800 | 7807648800 | 24000 | 23850 | 24000 | 23850 | 1305 |
| 596 | 20230612 | 093700 | 7776495100 | 23850 | 24000 | 24000 | 23850 | 492 |
| 597 | 20230612 | 093600 | 7764709900 | 23950 | 23850 | 24000 | 23800 | 3208 |
| 598 | 20230612 | 093500 | 7688016200 | 23850 | 23850 | 23900 | 23850 | 2589 |
| 599 | 20230612 | 093400 | 7626262450 | 23850 | 23950 | 23950 | 23850 | 1705 |
| 600 | 20230612 | 093300 | 7585502200 | 23950 | 24050 | 24100 | 23950 | 2080 |
| 601 | 20230612 | 093200 | 7535521700 | 24100 | 24050 | 24250 | 24000 | 1698 |
| 602 | 20230612 | 093100 | 7494455050 | 24050 | 24150 | 24200 | 24050 | 4432 |
| 603 | 20230612 | 093000 | 7387662450 | 24200 | 24150 | 24250 | 24050 | 8498 |
| 604 | 20230612 | 092900 | 7182087150 | 24150 | 24050 | 24200 | 24000 | 4995 |
| 605 | 20230612 | 092800 | 7061620150 | 24050 | 23950 | 24100 | 23900 | 5071 |
| 606 | 20230612 | 092700 | 6939920550 | 23900 | 23800 | 24000 | 23800 | 1588 |
| 607 | 20230612 | 092600 | 6901994700 | 23850 | 23900 | 23950 | 23800 | 1622 |
| 608 | 20230612 | 092500 | 6863321550 | 23900 | 23900 | 24000 | 23900 | 2061 |
| 609 | 20230612 | 092400 | 6813962900 | 23950 | 23750 | 24000 | 23750 | 5337 |
| 610 | 20230612 | 092300 | 6686539800 | 23750 | 23800 | 23850 | 23700 | 11467 |
| 611 | 20230612 | 092200 | 6413825500 | 23800 | 23900 | 23900 | 23750 | 4624 |
| 612 | 20230612 | 092100 | 6303599450 | 23900 | 23850 | 23950 | 23850 | 978 |
| 613 | 20230612 | 092000 | 6280227750 | 23850 | 23950 | 24050 | 23850 | 1765 |
| 614 | 20230612 | 091900 | 6237944250 | 23950 | 23800 | 24050 | 23800 | 10433 |
| 615 | 20230612 | 091800 | 5988262050 | 23800 | 23950 | 24000 | 23800 | 6368 |
| 616 | 20230612 | 091700 | 5836050800 | 24000 | 24050 | 24050 | 23950 | 3963 |
| 617 | 20230612 | 091600 | 5740842350 | 24000 | 23900 | 24050 | 23850 | 7422 |
| 618 | 20230612 | 091500 | 5562895250 | 23900 | 24000 | 24100 | 23800 | 6864 |
| 619 | 20230612 | 091400 | 5398701000 | 24100 | 24000 | 24100 | 23900 | 7656 |
| 620 | 20230612 | 091300 | 5215020100 | 24000 | 24150 | 24150 | 23950 | 3488 |
| 621 | 20230612 | 091200 | 5131133800 | 24150 | 24050 | 24150 | 23900 | 9964 |
| 622 | 20230612 | 091100 | 4891776850 | 23900 | 24300 | 24350 | 23800 | 17117 |
| 623 | 20230612 | 091000 | 4481174000 | 24350 | 23650 | 24500 | 23650 | 51053 |
| 624 | 20230612 | 090900 | 3248676100 | 23700 | 23700 | 23750 | 23550 | 11989 |
| 625 | 20230612 | 090800 | 2965097200 | 23650 | 23600 | 23750 | 23550 | 14962 |
| 626 | 20230612 | 090700 | 2610779550 | 23600 | 23300 | 23600 | 23300 | 30358 |
| 627 | 20230612 | 090600 | 1898349350 | 23350 | 23350 | 23400 | 23300 | 3506 |
| 628 | 20230612 | 090500 | 1816466150 | 23450 | 23450 | 23450 | 23300 | 18976 |
| 629 | 20230612 | 090400 | 1372175250 | 23400 | 23250 | 23450 | 23250 | 23039 |
| 630 | 20230612 | 090300 | 833444950 | 23250 | 23000 | 23300 | 22950 | 9437 |
| 631 | 20230612 | 090200 | 615181050 | 22950 | 22600 | 23000 | 22600 | 12931 |
| 632 | 20230612 | 090100 | 319648550 | 22600 | 22650 | 22700 | 22550 | 5644 |
| 633 | 20230612 | 090000 | 192026150 | 22550 | 22600 | 22600 | 22450 | 8505 |