32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 184300 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 12761 |
| 3 | 20230607 | 184200 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 4 | 20230607 | 184100 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 5 | 20230607 | 184000 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 6 | 20230607 | 183900 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 7 | 20230607 | 183800 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 8 | 20230607 | 183700 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 9 | 20230607 | 183600 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 10 | 20230607 | 183500 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 11 | 20230607 | 183400 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 12 | 20230607 | 183300 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 13 | 20230607 | 183200 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 14 | 20230607 | 183100 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 15 | 20230607 | 183000 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 16 | 20230607 | 182900 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 17 | 20230607 | 182800 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 18 | 20230607 | 182700 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 19 | 20230607 | 182600 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 20 | 20230607 | 182500 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 21 | 20230607 | 182400 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 22 | 20230607 | 182300 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 23 | 20230607 | 182200 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 24 | 20230607 | 182100 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 25 | 20230607 | 182000 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 26 | 20230607 | 181900 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 27 | 20230607 | 181800 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 28 | 20230607 | 181700 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 29 | 20230607 | 181600 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 30 | 20230607 | 181500 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 31 | 20230607 | 181400 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 32 | 20230607 | 181300 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 12761 |
| 33 | 20230607 | 181200 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 34 | 20230607 | 181100 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 35 | 20230607 | 181000 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 36 | 20230607 | 180900 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 37 | 20230607 | 180800 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 38 | 20230607 | 180700 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 39 | 20230607 | 180600 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 40 | 20230607 | 180500 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 41 | 20230607 | 180400 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 42 | 20230607 | 180300 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 43 | 20230607 | 180200 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 44 | 20230607 | 180100 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 45 | 20230607 | 180000 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 46 | 20230607 | 175900 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 47 | 20230607 | 175800 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 48 | 20230607 | 175700 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 49 | 20230607 | 175600 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 50 | 20230607 | 175500 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 51 | 20230607 | 175400 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 52 | 20230607 | 175300 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 53 | 20230607 | 175200 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 54 | 20230607 | 175100 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 55 | 20230607 | 175000 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 56 | 20230607 | 174900 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 57 | 20230607 | 174800 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 58 | 20230607 | 174700 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 59 | 20230607 | 174600 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 60 | 20230607 | 174500 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 61 | 20230607 | 174400 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 62 | 20230607 | 174300 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 12761 |
| 63 | 20230607 | 174200 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 64 | 20230607 | 174100 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 65 | 20230607 | 174000 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 66 | 20230607 | 173900 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 67 | 20230607 | 173800 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 68 | 20230607 | 173700 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 69 | 20230607 | 173600 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 70 | 20230607 | 173500 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 71 | 20230607 | 173400 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 72 | 20230607 | 173300 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 73 | 20230607 | 173200 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 74 | 20230607 | 173100 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 75 | 20230607 | 173000 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 76 | 20230607 | 172900 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 77 | 20230607 | 172800 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 78 | 20230607 | 172700 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 79 | 20230607 | 172600 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 80 | 20230607 | 172500 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 81 | 20230607 | 172400 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 82 | 20230607 | 172300 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 83 | 20230607 | 172200 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 84 | 20230607 | 172100 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 85 | 20230607 | 172000 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 86 | 20230607 | 171900 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 87 | 20230607 | 171800 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 88 | 20230607 | 171700 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 89 | 20230607 | 171600 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 90 | 20230607 | 171500 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 91 | 20230607 | 171400 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 92 | 20230607 | 171300 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 12761 |
| 93 | 20230607 | 171200 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 94 | 20230607 | 171100 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 95 | 20230607 | 171000 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 96 | 20230607 | 170900 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 97 | 20230607 | 170800 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 98 | 20230607 | 170700 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 99 | 20230607 | 170600 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 100 | 20230607 | 170500 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 101 | 20230607 | 170400 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 102 | 20230607 | 170300 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 103 | 20230607 | 170200 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 104 | 20230607 | 170100 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 105 | 20230607 | 170000 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 106 | 20230607 | 165900 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 107 | 20230607 | 165800 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 108 | 20230607 | 165700 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 109 | 20230607 | 165600 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 110 | 20230607 | 165500 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 111 | 20230607 | 165400 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 112 | 20230607 | 165300 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 113 | 20230607 | 165200 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 114 | 20230607 | 165100 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 115 | 20230607 | 165000 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 116 | 20230607 | 164900 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 117 | 20230607 | 164800 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 118 | 20230607 | 164700 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 119 | 20230607 | 164600 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 120 | 20230607 | 164500 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 121 | 20230607 | 164400 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 122 | 20230607 | 164300 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 12761 |
| 123 | 20230607 | 164200 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 124 | 20230607 | 164100 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 125 | 20230607 | 164000 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 126 | 20230607 | 163900 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 127 | 20230607 | 163800 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 128 | 20230607 | 163700 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 129 | 20230607 | 163600 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 130 | 20230607 | 163500 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 131 | 20230607 | 163400 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 132 | 20230607 | 163300 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 133 | 20230607 | 163200 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 134 | 20230607 | 163100 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 135 | 20230607 | 163000 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 136 | 20230607 | 162900 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 137 | 20230607 | 162800 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 138 | 20230607 | 162700 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 139 | 20230607 | 162600 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 140 | 20230607 | 162500 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 141 | 20230607 | 162400 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 142 | 20230607 | 162300 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 143 | 20230607 | 162200 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 144 | 20230607 | 162100 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 145 | 20230607 | 162000 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 146 | 20230607 | 161900 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 147 | 20230607 | 161800 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 148 | 20230607 | 161700 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 149 | 20230607 | 161600 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 150 | 20230607 | 161500 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 151 | 20230607 | 161400 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 152 | 20230607 | 161300 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 12761 |
| 153 | 20230607 | 161200 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 154 | 20230607 | 161100 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 155 | 20230607 | 161000 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 156 | 20230607 | 160900 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 157 | 20230607 | 160800 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 158 | 20230607 | 160700 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 159 | 20230607 | 160600 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 160 | 20230607 | 160500 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 161 | 20230607 | 160400 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 162 | 20230607 | 160300 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 163 | 20230607 | 160200 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 164 | 20230607 | 160100 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 165 | 20230607 | 160000 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 166 | 20230607 | 155900 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 167 | 20230607 | 155800 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 168 | 20230607 | 155700 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 169 | 20230607 | 155600 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 170 | 20230607 | 155500 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 171 | 20230607 | 155400 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 172 | 20230607 | 155300 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 173 | 20230607 | 155200 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 174 | 20230607 | 155100 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 175 | 20230607 | 155000 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 176 | 20230607 | 154900 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 177 | 20230607 | 154800 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 178 | 20230607 | 154700 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 179 | 20230607 | 154600 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 180 | 20230607 | 154500 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 181 | 20230607 | 154400 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 182 | 20230607 | 154300 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 12761 |
| 183 | 20230607 | 154200 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 184 | 20230607 | 154100 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 185 | 20230607 | 154000 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 186 | 20230607 | 153900 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 187 | 20230607 | 153800 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 188 | 20230607 | 153700 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 189 | 20230607 | 153600 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 190 | 20230607 | 153500 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 191 | 20230607 | 153400 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 192 | 20230607 | 153300 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 193 | 20230607 | 153200 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 194 | 20230607 | 153100 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 195 | 20230607 | 153000 | 17872434150 | 34850 | 34850 | 34850 | 34850 | 12761 |
| 196 | 20230607 | 152900 | 17427713300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 197 | 20230607 | 152800 | 17427713300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 198 | 20230607 | 152700 | 17427713300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 199 | 20230607 | 152600 | 17427713300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 200 | 20230607 | 152500 | 17427713300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 201 | 20230607 | 152400 | 17427713300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 202 | 20230607 | 152300 | 17427713300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 203 | 20230607 | 152200 | 17427713300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 204 | 20230607 | 152100 | 17427713300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 205 | 20230607 | 152000 | 17427713300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 206 | 20230607 | 151900 | 17427713300 | 34850 | 35000 | 35000 | 34850 | 1895 |
| 207 | 20230607 | 151800 | 17361556900 | 34950 | 34950 | 35000 | 34900 | 4060 |
| 208 | 20230607 | 151700 | 17219649200 | 34950 | 34900 | 34950 | 34900 | 1478 |
| 209 | 20230607 | 151600 | 17168010800 | 34950 | 34950 | 34950 | 34900 | 1061 |
| 210 | 20230607 | 151500 | 17130931550 | 34950 | 34950 | 34950 | 34900 | 875 |
| 211 | 20230607 | 151400 | 17100357650 | 34950 | 34950 | 34950 | 34900 | 1357 |
| 212 | 20230607 | 151300 | 17052940250 | 34950 | 34900 | 34950 | 34850 | 1509 |
| 213 | 20230607 | 151200 | 17000261300 | 34900 | 34900 | 34900 | 34850 | 1024 |
| 214 | 20230607 | 151100 | 16964531600 | 34900 | 34900 | 34900 | 34850 | 1449 |
| 215 | 20230607 | 151000 | 16913974350 | 34900 | 34850 | 34900 | 34800 | 1566 |
| 216 | 20230607 | 150900 | 16859349150 | 34850 | 34850 | 34900 | 34800 | 1824 |
| 217 | 20230607 | 150800 | 16795769900 | 34850 | 34850 | 34850 | 34800 | 974 |
| 218 | 20230607 | 150700 | 16761830200 | 34850 | 34750 | 34850 | 34700 | 1042 |
| 219 | 20230607 | 150600 | 16725587700 | 34750 | 34750 | 34750 | 34700 | 1125 |
| 220 | 20230607 | 150500 | 16686506550 | 34800 | 34750 | 34800 | 34750 | 1080 |
| 221 | 20230607 | 150400 | 16648936650 | 34800 | 34700 | 34850 | 34700 | 1380 |
| 222 | 20230607 | 150300 | 16600983300 | 34750 | 34700 | 34800 | 34650 | 1874 |
| 223 | 20230607 | 150200 | 16535940200 | 34700 | 34750 | 34750 | 34650 | 1802 |
| 224 | 20230607 | 150100 | 16473430700 | 34750 | 34700 | 34800 | 34700 | 1982 |
| 225 | 20230607 | 150000 | 16404589450 | 34750 | 34700 | 34800 | 34700 | 1572 |
| 226 | 20230607 | 145900 | 16349996600 | 34750 | 34700 | 34800 | 34700 | 2974 |
| 227 | 20230607 | 145800 | 16246626100 | 34700 | 34750 | 34800 | 34700 | 2077 |
| 228 | 20230607 | 145700 | 16174504400 | 34750 | 34700 | 34750 | 34650 | 1904 |
| 229 | 20230607 | 145600 | 16108435100 | 34700 | 34750 | 34800 | 34700 | 1997 |
| 230 | 20230607 | 145500 | 16039080300 | 34700 | 34750 | 34850 | 34650 | 2253 |
| 231 | 20230607 | 145400 | 15960810200 | 34750 | 34750 | 34800 | 34650 | 2525 |
| 232 | 20230607 | 145300 | 15873102950 | 34800 | 34650 | 34850 | 34650 | 2298 |
| 233 | 20230607 | 145200 | 15793233600 | 34650 | 34800 | 34800 | 34650 | 2993 |
| 234 | 20230607 | 145100 | 15689291750 | 34800 | 34850 | 34850 | 34750 | 2727 |
| 235 | 20230607 | 145000 | 15594400900 | 34850 | 34800 | 34850 | 34800 | 2264 |
| 236 | 20230607 | 144900 | 15515578850 | 34800 | 34850 | 34850 | 34800 | 2335 |
| 237 | 20230607 | 144800 | 15434279250 | 34850 | 34800 | 34900 | 34800 | 2175 |
| 238 | 20230607 | 144700 | 15358537250 | 34800 | 34900 | 34900 | 34800 | 1513 |
| 239 | 20230607 | 144600 | 15305793300 | 34850 | 34850 | 34900 | 34850 | 1046 |
| 240 | 20230607 | 144500 | 15269316800 | 34850 | 34900 | 34900 | 34850 | 1582 |
| 241 | 20230607 | 144400 | 15214127750 | 34900 | 34950 | 34950 | 34850 | 1852 |
| 242 | 20230607 | 144300 | 15149478750 | 34950 | 34950 | 35000 | 34900 | 1711 |
| 243 | 20230607 | 144200 | 15089687450 | 34900 | 34900 | 34950 | 34900 | 1779 |
| 244 | 20230607 | 144100 | 15027568450 | 34900 | 34900 | 34950 | 34850 | 1022 |
| 245 | 20230607 | 144000 | 14991886750 | 34900 | 34900 | 34950 | 34850 | 1342 |
| 246 | 20230607 | 143900 | 14945059350 | 34900 | 34900 | 34950 | 34850 | 1766 |
| 247 | 20230607 | 143800 | 14883421400 | 34900 | 34900 | 34950 | 34850 | 833 |
| 248 | 20230607 | 143700 | 14854342300 | 34950 | 34900 | 34950 | 34850 | 1213 |
| 249 | 20230607 | 143600 | 14812025550 | 34850 | 34850 | 34900 | 34800 | 1186 |
| 250 | 20230607 | 143500 | 14770695250 | 34800 | 34850 | 34850 | 34750 | 1431 |
| 251 | 20230607 | 143400 | 14720875350 | 34800 | 34850 | 34850 | 34700 | 2534 |
| 252 | 20230607 | 143300 | 14632686100 | 34850 | 34800 | 34850 | 34750 | 1211 |
| 253 | 20230607 | 143200 | 14590525400 | 34800 | 34750 | 34900 | 34700 | 4309 |
| 254 | 20230607 | 143100 | 14440716400 | 34750 | 34700 | 34750 | 34650 | 1400 |
| 255 | 20230607 | 143000 | 14392116050 | 34650 | 34600 | 34750 | 34600 | 1274 |
| 256 | 20230607 | 142900 | 14347928650 | 34650 | 34600 | 34700 | 34600 | 1390 |
| 257 | 20230607 | 142800 | 14299785600 | 34650 | 34600 | 34650 | 34550 | 1841 |
| 258 | 20230607 | 142700 | 14236121400 | 34600 | 34600 | 34650 | 34550 | 2179 |
| 259 | 20230607 | 142600 | 14160770650 | 34600 | 34600 | 34600 | 34550 | 916 |
| 260 | 20230607 | 142500 | 14129105550 | 34600 | 34650 | 34650 | 34600 | 1019 |
| 261 | 20230607 | 142400 | 14093841650 | 34600 | 34600 | 34650 | 34550 | 2256 |
| 262 | 20230607 | 142300 | 14015816000 | 34550 | 34600 | 34650 | 34550 | 2268 |
| 263 | 20230607 | 142200 | 13937376300 | 34600 | 34600 | 34650 | 34600 | 1509 |
| 264 | 20230607 | 142100 | 13885158350 | 34600 | 34650 | 34700 | 34600 | 3910 |
| 265 | 20230607 | 142000 | 13749707200 | 34650 | 34700 | 34700 | 34650 | 1572 |
| 266 | 20230607 | 141900 | 13695233000 | 34700 | 34650 | 34700 | 34650 | 748 |
| 267 | 20230607 | 141800 | 13669299750 | 34650 | 34700 | 34700 | 34650 | 700 |
| 268 | 20230607 | 141700 | 13645041700 | 34700 | 34700 | 34700 | 34650 | 852 |
| 269 | 20230607 | 141600 | 13615502750 | 34650 | 34750 | 34750 | 34650 | 1888 |
| 270 | 20230607 | 141500 | 13550017800 | 34700 | 34750 | 34750 | 34700 | 834 |
| 271 | 20230607 | 141400 | 13521066150 | 34750 | 34750 | 34750 | 34700 | 651 |
| 272 | 20230607 | 141300 | 13498460250 | 34700 | 34700 | 34750 | 34700 | 521 |
| 273 | 20230607 | 141200 | 13480380050 | 34700 | 34700 | 34750 | 34650 | 950 |
| 274 | 20230607 | 141100 | 13447417850 | 34700 | 34650 | 34750 | 34650 | 1220 |
| 275 | 20230607 | 141000 | 13405115350 | 34650 | 34700 | 34750 | 34650 | 756 |
| 276 | 20230607 | 140900 | 13378885500 | 34750 | 34700 | 34750 | 34700 | 745 |
| 277 | 20230607 | 140800 | 13353029300 | 34700 | 34650 | 34750 | 34650 | 914 |
| 278 | 20230607 | 140700 | 13321336450 | 34650 | 34650 | 34750 | 34650 | 1363 |
| 279 | 20230607 | 140600 | 13274087800 | 34650 | 34650 | 34700 | 34650 | 1636 |
| 280 | 20230607 | 140500 | 13217356700 | 34650 | 34600 | 34750 | 34600 | 1800 |
| 281 | 20230607 | 140400 | 13154987650 | 34650 | 34700 | 34750 | 34550 | 5614 |
| 282 | 20230607 | 140300 | 12960511550 | 34700 | 34800 | 34800 | 34700 | 2672 |
| 283 | 20230607 | 140200 | 12867725750 | 34750 | 34800 | 34800 | 34750 | 1748 |
| 284 | 20230607 | 140100 | 12806970650 | 34800 | 34800 | 34800 | 34750 | 1057 |
| 285 | 20230607 | 140000 | 12770236700 | 34800 | 34850 | 34850 | 34750 | 4369 |
| 286 | 20230607 | 135900 | 12618196700 | 34850 | 34900 | 34900 | 34800 | 1605 |
| 287 | 20230607 | 135800 | 12562293900 | 34850 | 34850 | 34900 | 34850 | 2701 |
| 288 | 20230607 | 135700 | 12468147250 | 34850 | 34900 | 34900 | 34850 | 917 |
| 289 | 20230607 | 135600 | 12436175050 | 34900 | 34850 | 34950 | 34850 | 1462 |
| 290 | 20230607 | 135500 | 12385181650 | 34850 | 34850 | 34900 | 34850 | 1055 |
| 291 | 20230607 | 135400 | 12348394450 | 34850 | 34850 | 34900 | 34850 | 674 |
| 292 | 20230607 | 135300 | 12324904350 | 34850 | 34850 | 34900 | 34850 | 1023 |
| 293 | 20230607 | 135200 | 12289235850 | 34900 | 34900 | 34950 | 34850 | 1983 |
| 294 | 20230607 | 135100 | 12220050450 | 34900 | 34950 | 35000 | 34900 | 1616 |
| 295 | 20230607 | 135000 | 12163588400 | 34950 | 35000 | 35100 | 34950 | 1179 |
| 296 | 20230607 | 134900 | 12122323100 | 35000 | 35050 | 35050 | 35000 | 921 |
| 297 | 20230607 | 134800 | 12090067900 | 35000 | 34850 | 35050 | 34850 | 4152 |
| 298 | 20230607 | 134700 | 11944978850 | 34850 | 34850 | 34900 | 34850 | 513 |
| 299 | 20230607 | 134600 | 11927099250 | 34850 | 34850 | 34900 | 34850 | 943 |
| 300 | 20230607 | 134500 | 11894226450 | 34900 | 34900 | 34900 | 34850 | 1686 |
| 301 | 20230607 | 134400 | 11835424400 | 34900 | 34900 | 34900 | 34850 | 1557 |
| 302 | 20230607 | 134300 | 11781154000 | 34850 | 34850 | 34900 | 34850 | 1882 |
| 303 | 20230607 | 134200 | 11715513550 | 34850 | 34950 | 34950 | 34850 | 2719 |
| 304 | 20230607 | 134100 | 11620681700 | 34900 | 34950 | 35000 | 34900 | 1437 |
| 305 | 20230607 | 134000 | 11570464800 | 34950 | 35000 | 35050 | 34950 | 3206 |
| 306 | 20230607 | 133900 | 11458291500 | 35000 | 35000 | 35050 | 35000 | 1373 |
| 307 | 20230607 | 133800 | 11410233550 | 35000 | 35050 | 35100 | 35000 | 3423 |
| 308 | 20230607 | 133700 | 11290312300 | 35100 | 35100 | 35150 | 35100 | 921 |
| 309 | 20230607 | 133600 | 11257982500 | 35100 | 35100 | 35150 | 35100 | 2027 |
| 310 | 20230607 | 133500 | 11186796900 | 35100 | 35100 | 35150 | 35100 | 2220 |
| 311 | 20230607 | 133400 | 11108872000 | 35100 | 35150 | 35200 | 35100 | 691 |
| 312 | 20230607 | 133300 | 11084599900 | 35150 | 35150 | 35200 | 35150 | 1330 |
| 313 | 20230607 | 133200 | 11037836750 | 35150 | 35200 | 35250 | 35150 | 1175 |
| 314 | 20230607 | 133100 | 10996482450 | 35200 | 35150 | 35250 | 35150 | 1074 |
| 315 | 20230607 | 133000 | 10958683550 | 35200 | 35150 | 35200 | 35150 | 1335 |
| 316 | 20230607 | 132900 | 10911754150 | 35150 | 35150 | 35200 | 35100 | 5930 |
| 317 | 20230607 | 132800 | 10703449150 | 35150 | 35200 | 35250 | 35150 | 3274 |
| 318 | 20230607 | 132700 | 10588291600 | 35200 | 35500 | 35500 | 35200 | 14820 |
| 319 | 20230607 | 132600 | 10064468200 | 35450 | 35450 | 35500 | 35400 | 1405 |
| 320 | 20230607 | 132500 | 10014679150 | 35400 | 35400 | 35450 | 35400 | 798 |
| 321 | 20230607 | 132400 | 9986424850 | 35400 | 35400 | 35450 | 35400 | 530 |
| 322 | 20230607 | 132300 | 9967656900 | 35400 | 35400 | 35450 | 35400 | 819 |
| 323 | 20230607 | 132200 | 9938657450 | 35400 | 35450 | 35450 | 35400 | 564 |
| 324 | 20230607 | 132100 | 9918686900 | 35400 | 35500 | 35500 | 35400 | 1182 |
| 325 | 20230607 | 132000 | 9876784300 | 35450 | 35450 | 35550 | 35450 | 595 |
| 326 | 20230607 | 131900 | 9855678300 | 35500 | 35450 | 35500 | 35450 | 294 |
| 327 | 20230607 | 131800 | 9845249900 | 35500 | 35500 | 35500 | 35450 | 405 |
| 328 | 20230607 | 131700 | 9830887700 | 35500 | 35450 | 35500 | 35450 | 852 |
| 329 | 20230607 | 131600 | 9800677950 | 35500 | 35500 | 35500 | 35450 | 633 |
| 330 | 20230607 | 131500 | 9778224250 | 35450 | 35500 | 35500 | 35450 | 438 |
| 331 | 20230607 | 131400 | 9762692400 | 35500 | 35450 | 35500 | 35450 | 219 |
| 332 | 20230607 | 131300 | 9754925250 | 35450 | 35400 | 35500 | 35400 | 574 |
| 333 | 20230607 | 131200 | 9734584300 | 35450 | 35500 | 35500 | 35400 | 1933 |
| 334 | 20230607 | 131100 | 9666072450 | 35450 | 35450 | 35500 | 35450 | 1856 |
| 335 | 20230607 | 131000 | 9600271100 | 35500 | 35500 | 35550 | 35450 | 7297 |
| 336 | 20230607 | 130900 | 9341228300 | 35500 | 35550 | 35550 | 35500 | 3800 |
| 337 | 20230607 | 130800 | 9206295300 | 35500 | 35550 | 35600 | 35500 | 2280 |
| 338 | 20230607 | 130700 | 9125244500 | 35600 | 35550 | 35650 | 35550 | 553 |
| 339 | 20230607 | 130600 | 9105561900 | 35550 | 35600 | 35600 | 35550 | 246 |
| 340 | 20230607 | 130500 | 9096814250 | 35600 | 35600 | 35600 | 35550 | 650 |
| 341 | 20230607 | 130400 | 9073684900 | 35600 | 35600 | 35650 | 35600 | 368 |
| 342 | 20230607 | 130300 | 9060582600 | 35600 | 35600 | 35650 | 35550 | 491 |
| 343 | 20230607 | 130200 | 9043102300 | 35650 | 35550 | 35650 | 35550 | 261 |
| 344 | 20230607 | 130100 | 9033815850 | 35550 | 35550 | 35600 | 35550 | 205 |
| 345 | 20230607 | 130000 | 9026521850 | 35550 | 35600 | 35600 | 35550 | 227 |
| 346 | 20230607 | 125900 | 9018448750 | 35600 | 35550 | 35600 | 35500 | 292 |
| 347 | 20230607 | 125800 | 9008074500 | 35550 | 35550 | 35550 | 35500 | 378 |
| 348 | 20230607 | 125700 | 8994641850 | 35550 | 35550 | 35600 | 35500 | 485 |
| 349 | 20230607 | 125600 | 8977407300 | 35550 | 35600 | 35600 | 35500 | 619 |
| 350 | 20230607 | 125500 | 8955425850 | 35600 | 35550 | 35600 | 35500 | 870 |
| 351 | 20230607 | 125400 | 8924515950 | 35550 | 35550 | 35600 | 35500 | 1002 |
| 352 | 20230607 | 125300 | 8888930850 | 35550 | 35550 | 35600 | 35500 | 1166 |
| 353 | 20230607 | 125200 | 8847470450 | 35550 | 35600 | 35600 | 35550 | 884 |
| 354 | 20230607 | 125100 | 8816039100 | 35550 | 35550 | 35600 | 35550 | 488 |
| 355 | 20230607 | 125000 | 8798681400 | 35550 | 35600 | 35600 | 35550 | 501 |
| 356 | 20230607 | 124900 | 8780855750 | 35550 | 35600 | 35600 | 35550 | 312 |
| 357 | 20230607 | 124800 | 8769753950 | 35600 | 35600 | 35600 | 35550 | 446 |
| 358 | 20230607 | 124700 | 8753881450 | 35600 | 35550 | 35600 | 35550 | 318 |
| 359 | 20230607 | 124600 | 8742572200 | 35550 | 35600 | 35600 | 35550 | 704 |
| 360 | 20230607 | 124500 | 8717537600 | 35600 | 35600 | 35600 | 35550 | 262 |
| 361 | 20230607 | 124400 | 8708215000 | 35550 | 35600 | 35600 | 35550 | 346 |
| 362 | 20230607 | 124300 | 8695907650 | 35600 | 35550 | 35600 | 35550 | 248 |
| 363 | 20230607 | 124200 | 8687088550 | 35600 | 35550 | 35600 | 35550 | 152 |
| 364 | 20230607 | 124100 | 8681682450 | 35550 | 35550 | 35600 | 35500 | 731 |
| 365 | 20230607 | 124000 | 8655696550 | 35500 | 35550 | 35550 | 35500 | 539 |
| 366 | 20230607 | 123900 | 8636549900 | 35600 | 35500 | 35600 | 35500 | 1202 |
| 367 | 20230607 | 123800 | 8593827550 | 35550 | 35550 | 35550 | 35500 | 2554 |
| 368 | 20230607 | 123700 | 8503051700 | 35500 | 35550 | 35550 | 35500 | 1293 |
| 369 | 20230607 | 123600 | 8457101550 | 35550 | 35550 | 35600 | 35550 | 2152 |
| 370 | 20230607 | 123500 | 8380594950 | 35550 | 35550 | 35600 | 35550 | 306 |
| 371 | 20230607 | 123400 | 8369715450 | 35550 | 35600 | 35650 | 35550 | 704 |
| 372 | 20230607 | 123300 | 8344665350 | 35600 | 35600 | 35600 | 35550 | 623 |
| 373 | 20230607 | 123200 | 8322506300 | 35600 | 35650 | 35650 | 35550 | 2538 |
| 374 | 20230607 | 123100 | 8232158450 | 35650 | 35600 | 35700 | 35600 | 4501 |
| 375 | 20230607 | 123000 | 8071896150 | 35650 | 35650 | 35650 | 35600 | 347 |
| 376 | 20230607 | 122900 | 8059528750 | 35650 | 35700 | 35700 | 35600 | 550 |
| 377 | 20230607 | 122800 | 8039920600 | 35700 | 35600 | 35700 | 35600 | 1200 |
| 378 | 20230607 | 122700 | 7997185250 | 35650 | 35650 | 35650 | 35600 | 707 |
| 379 | 20230607 | 122600 | 7971983350 | 35600 | 35650 | 35650 | 35600 | 277 |
| 380 | 20230607 | 122500 | 7962114250 | 35650 | 35650 | 35650 | 35600 | 576 |
| 381 | 20230607 | 122400 | 7941605200 | 35650 | 35700 | 35700 | 35600 | 2621 |
| 382 | 20230607 | 122300 | 7848168150 | 35700 | 35650 | 35700 | 35650 | 611 |
| 383 | 20230607 | 122200 | 7826382750 | 35700 | 35650 | 35700 | 35650 | 273 |
| 384 | 20230607 | 122100 | 7816648800 | 35650 | 35700 | 35700 | 35650 | 812 |
| 385 | 20230607 | 122000 | 7787696700 | 35700 | 35750 | 35800 | 35700 | 14587 |
| 386 | 20230607 | 121900 | 7266791700 | 35800 | 35800 | 35800 | 35750 | 207 |
| 387 | 20230607 | 121800 | 7259384050 | 35750 | 35800 | 35800 | 35750 | 282 |
| 388 | 20230607 | 121700 | 7249291350 | 35800 | 35800 | 35800 | 35750 | 348 |
| 389 | 20230607 | 121600 | 7236846300 | 35750 | 35800 | 35800 | 35750 | 441 |
| 390 | 20230607 | 121500 | 7221071000 | 35750 | 35750 | 35800 | 35750 | 274 |
| 391 | 20230607 | 121400 | 7211273750 | 35750 | 35750 | 35800 | 35750 | 320 |
| 392 | 20230607 | 121300 | 7199820250 | 35800 | 35750 | 35800 | 35750 | 472 |
| 393 | 20230607 | 121200 | 7182935800 | 35750 | 35800 | 35800 | 35750 | 376 |
| 394 | 20230607 | 121100 | 7169480950 | 35800 | 35750 | 35800 | 35750 | 534 |
| 395 | 20230607 | 121000 | 7150373900 | 35800 | 35800 | 35800 | 35750 | 269 |
| 396 | 20230607 | 120900 | 7140753300 | 35800 | 35750 | 35800 | 35750 | 137 |
| 397 | 20230607 | 120800 | 7135854000 | 35800 | 35750 | 35800 | 35750 | 166 |
| 398 | 20230607 | 120700 | 7129915450 | 35800 | 35750 | 35800 | 35750 | 185 |
| 399 | 20230607 | 120600 | 7123296000 | 35750 | 35800 | 35800 | 35750 | 519 |
| 400 | 20230607 | 120500 | 7104736600 | 35800 | 35750 | 35800 | 35750 | 93 |
| 401 | 20230607 | 120400 | 7101409650 | 35750 | 35750 | 35800 | 35700 | 1137 |
| 402 | 20230607 | 120300 | 7060762800 | 35750 | 35750 | 35750 | 35700 | 1570 |
| 403 | 20230607 | 120200 | 7004640000 | 35750 | 35700 | 35750 | 35700 | 302 |
| 404 | 20230607 | 120100 | 6993854950 | 35700 | 35700 | 35750 | 35700 | 351 |
| 405 | 20230607 | 120000 | 6981316150 | 35700 | 35700 | 35750 | 35700 | 602 |
| 406 | 20230607 | 115900 | 6959814850 | 35700 | 35750 | 35750 | 35700 | 362 |
| 407 | 20230607 | 115800 | 6946887300 | 35750 | 35700 | 35750 | 35700 | 412 |
| 408 | 20230607 | 115700 | 6932175050 | 35750 | 35750 | 35750 | 35700 | 625 |
| 409 | 20230607 | 115600 | 6909849350 | 35750 | 35800 | 35800 | 35700 | 6479 |
| 410 | 20230607 | 115500 | 6678347450 | 35750 | 35750 | 35800 | 35750 | 2579 |
| 411 | 20230607 | 115400 | 6586133550 | 35750 | 35750 | 35800 | 35750 | 274 |
| 412 | 20230607 | 115300 | 6576330750 | 35750 | 35800 | 35800 | 35750 | 215 |
| 413 | 20230607 | 115200 | 6568640000 | 35800 | 35850 | 35850 | 35750 | 3539 |
| 414 | 20230607 | 115100 | 6441951650 | 35850 | 35850 | 35850 | 35800 | 579 |
| 415 | 20230607 | 115000 | 6421206450 | 35850 | 35850 | 35850 | 35800 | 293 |
| 416 | 20230607 | 114900 | 6410705450 | 35800 | 35850 | 35850 | 35800 | 242 |
| 417 | 20230607 | 114800 | 6402035000 | 35850 | 35800 | 35850 | 35800 | 373 |
| 418 | 20230607 | 114700 | 6388670300 | 35850 | 35850 | 35850 | 35800 | 246 |
| 419 | 20230607 | 114600 | 6379857350 | 35800 | 35850 | 35850 | 35800 | 523 |
| 420 | 20230607 | 114500 | 6361125700 | 35850 | 35800 | 35850 | 35800 | 199 |
| 421 | 20230607 | 114400 | 6353997000 | 35850 | 35800 | 35850 | 35800 | 202 |
| 422 | 20230607 | 114300 | 6346760600 | 35850 | 35750 | 35850 | 35750 | 905 |
| 423 | 20230607 | 114200 | 6314359550 | 35800 | 35800 | 35800 | 35750 | 419 |
| 424 | 20230607 | 114100 | 6299364200 | 35800 | 35750 | 35800 | 35750 | 370 |
| 425 | 20230607 | 114000 | 6286129600 | 35800 | 35750 | 35800 | 35750 | 476 |
| 426 | 20230607 | 113900 | 6269099500 | 35750 | 35800 | 35800 | 35750 | 342 |
| 427 | 20230607 | 113800 | 6256864200 | 35800 | 35800 | 35800 | 35750 | 528 |
| 428 | 20230607 | 113700 | 6237977000 | 35750 | 35750 | 35800 | 35750 | 721 |
| 429 | 20230607 | 113600 | 6212188600 | 35800 | 35750 | 35800 | 35750 | 343 |
| 430 | 20230607 | 113500 | 6199918050 | 35750 | 35750 | 35800 | 35750 | 1131 |
| 431 | 20230607 | 113400 | 6159467250 | 35750 | 35750 | 35800 | 35750 | 948 |
| 432 | 20230607 | 113300 | 6125548250 | 35750 | 35800 | 35800 | 35750 | 503 |
| 433 | 20230607 | 113200 | 6107560200 | 35750 | 35800 | 35800 | 35750 | 2858 |
| 434 | 20230607 | 113100 | 6005245900 | 35850 | 35850 | 35850 | 35800 | 4684 |
| 435 | 20230607 | 113000 | 5837506450 | 35850 | 35900 | 35900 | 35850 | 171 |
| 436 | 20230607 | 112900 | 5831372650 | 35850 | 35900 | 35900 | 35850 | 317 |
| 437 | 20230607 | 112800 | 5820004500 | 35850 | 35800 | 35900 | 35800 | 399 |
| 438 | 20230607 | 112700 | 5805701250 | 35850 | 35850 | 35850 | 35800 | 614 |
| 439 | 20230607 | 112600 | 5783693600 | 35850 | 35850 | 35900 | 35800 | 1233 |
| 440 | 20230607 | 112500 | 5739499600 | 35850 | 35850 | 35850 | 35800 | 405 |
| 441 | 20230607 | 112400 | 5724992150 | 35850 | 35800 | 35850 | 35800 | 505 |
| 442 | 20230607 | 112300 | 5706907400 | 35800 | 35900 | 35900 | 35800 | 1128 |
| 443 | 20230607 | 112200 | 5666474150 | 35900 | 35850 | 35900 | 35850 | 421 |
| 444 | 20230607 | 112100 | 5651376750 | 35850 | 35900 | 35900 | 35850 | 344 |
| 445 | 20230607 | 112000 | 5639043000 | 35900 | 35850 | 35900 | 35850 | 719 |
| 446 | 20230607 | 111900 | 5613263200 | 35900 | 35800 | 35900 | 35800 | 596 |
| 447 | 20230607 | 111800 | 5591904150 | 35850 | 35850 | 35850 | 35800 | 835 |
| 448 | 20230607 | 111700 | 5561973650 | 35800 | 35850 | 35850 | 35800 | 2233 |
| 449 | 20230607 | 111600 | 5482019150 | 35800 | 36000 | 36000 | 35800 | 4864 |
| 450 | 20230607 | 111500 | 5307423800 | 36000 | 36000 | 36050 | 35950 | 8404 |
| 451 | 20230607 | 111400 | 5004940000 | 36000 | 36050 | 36050 | 36000 | 264 |
| 452 | 20230607 | 111300 | 4995432350 | 36000 | 36050 | 36050 | 36000 | 129 |
| 453 | 20230607 | 111200 | 4990786850 | 36050 | 36050 | 36050 | 36000 | 98 |
| 454 | 20230607 | 111100 | 4987256250 | 36000 | 36050 | 36100 | 36000 | 583 |
| 455 | 20230607 | 111000 | 4966253450 | 36050 | 36000 | 36050 | 36000 | 879 |
| 456 | 20230607 | 110900 | 4934577600 | 36000 | 36100 | 36100 | 36000 | 3513 |
| 457 | 20230607 | 110800 | 4807876150 | 36100 | 36150 | 36150 | 36100 | 301 |
| 458 | 20230607 | 110700 | 4797002400 | 36150 | 36100 | 36150 | 36100 | 170 |
| 459 | 20230607 | 110600 | 4790864200 | 36100 | 36100 | 36150 | 36100 | 275 |
| 460 | 20230607 | 110500 | 4780934150 | 36100 | 36150 | 36150 | 36100 | 179 |
| 461 | 20230607 | 110400 | 4774467800 | 36100 | 36150 | 36150 | 36100 | 237 |
| 462 | 20230607 | 110300 | 4765909800 | 36150 | 36100 | 36150 | 36100 | 213 |
| 463 | 20230607 | 110200 | 4758213950 | 36100 | 36100 | 36150 | 36100 | 172 |
| 464 | 20230607 | 110100 | 4752001200 | 36100 | 36100 | 36150 | 36100 | 261 |
| 465 | 20230607 | 110000 | 4742571600 | 36100 | 36150 | 36150 | 36100 | 567 |
| 466 | 20230607 | 105900 | 4722100000 | 36150 | 36150 | 36150 | 36100 | 393 |
| 467 | 20230607 | 105800 | 4707894400 | 36150 | 36150 | 36150 | 36100 | 513 |
| 468 | 20230607 | 105700 | 4689364850 | 36150 | 36150 | 36150 | 36100 | 534 |
| 469 | 20230607 | 105600 | 4670084400 | 36100 | 36050 | 36100 | 36050 | 566 |
| 470 | 20230607 | 105500 | 4649663550 | 36100 | 36100 | 36100 | 36050 | 114 |
| 471 | 20230607 | 105400 | 4645551050 | 36050 | 36100 | 36100 | 36050 | 180 |
| 472 | 20230607 | 105300 | 4639059950 | 36050 | 36100 | 36100 | 36050 | 205 |
| 473 | 20230607 | 105200 | 4631665950 | 36050 | 36100 | 36100 | 36050 | 214 |
| 474 | 20230607 | 105100 | 4623949500 | 36100 | 36050 | 36100 | 36050 | 189 |
| 475 | 20230607 | 105000 | 4617132450 | 36100 | 36050 | 36100 | 36000 | 1109 |
| 476 | 20230607 | 104900 | 4577152950 | 36050 | 36000 | 36050 | 36000 | 711 |
| 477 | 20230607 | 104800 | 4551548400 | 36050 | 36100 | 36100 | 36050 | 1025 |
| 478 | 20230607 | 104700 | 4514593300 | 36050 | 36050 | 36100 | 36050 | 1332 |
| 479 | 20230607 | 104600 | 4466573350 | 36050 | 36100 | 36100 | 36050 | 266 |
| 480 | 20230607 | 104500 | 4456978350 | 36050 | 36050 | 36100 | 36050 | 350 |
| 481 | 20230607 | 104400 | 4444359750 | 36050 | 36100 | 36100 | 36050 | 249 |
| 482 | 20230607 | 104300 | 4435381300 | 36050 | 36050 | 36100 | 36050 | 350 |
| 483 | 20230607 | 104200 | 4422761900 | 36050 | 36050 | 36100 | 36050 | 145 |
| 484 | 20230607 | 104100 | 4417533350 | 36050 | 36100 | 36100 | 36050 | 563 |
| 485 | 20230607 | 104000 | 4397233000 | 36100 | 36050 | 36100 | 36050 | 361 |
| 486 | 20230607 | 103900 | 4384212000 | 36100 | 36050 | 36100 | 36050 | 209 |
| 487 | 20230607 | 103800 | 4376675600 | 36050 | 36100 | 36100 | 36050 | 398 |
| 488 | 20230607 | 103700 | 4362323200 | 36050 | 36100 | 36100 | 36050 | 92 |
| 489 | 20230607 | 103600 | 4359005000 | 36100 | 36050 | 36100 | 36000 | 884 |
| 490 | 20230607 | 103500 | 4327145000 | 36050 | 36050 | 36100 | 36000 | 395 |
| 491 | 20230607 | 103400 | 4312902600 | 36050 | 36050 | 36100 | 36050 | 309 |
| 492 | 20230607 | 103300 | 4301762450 | 36100 | 36050 | 36100 | 36000 | 961 |
| 493 | 20230607 | 103200 | 4267122750 | 36000 | 36050 | 36100 | 36000 | 4213 |
| 494 | 20230607 | 103100 | 4115263050 | 36050 | 36150 | 36150 | 36050 | 3775 |
| 495 | 20230607 | 103000 | 3978982550 | 36100 | 36150 | 36150 | 36100 | 296 |
| 496 | 20230607 | 102900 | 3968283950 | 36100 | 36100 | 36150 | 36100 | 368 |
| 497 | 20230607 | 102800 | 3954996100 | 36150 | 36150 | 36150 | 36100 | 335 |
| 498 | 20230607 | 102700 | 3942897650 | 36100 | 36150 | 36150 | 36100 | 560 |
| 499 | 20230607 | 102600 | 3922679000 | 36100 | 36100 | 36150 | 36100 | 207 |
| 500 | 20230607 | 102500 | 3915199550 | 36150 | 36100 | 36150 | 36100 | 235 |
| 501 | 20230607 | 102400 | 3906710900 | 36150 | 36100 | 36150 | 36100 | 232 |
| 502 | 20230607 | 102300 | 3898330250 | 36150 | 36100 | 36150 | 36100 | 64 |
| 503 | 20230607 | 102200 | 3896018300 | 36150 | 36150 | 36200 | 36100 | 552 |
| 504 | 20230607 | 102100 | 3876081550 | 36150 | 36100 | 36150 | 36100 | 508 |
| 505 | 20230607 | 102000 | 3857719100 | 36150 | 36100 | 36150 | 36100 | 181 |
| 506 | 20230607 | 101900 | 3851181350 | 36100 | 36150 | 36150 | 36100 | 2263 |
| 507 | 20230607 | 101800 | 3769407700 | 36100 | 36150 | 36200 | 36100 | 772 |
| 508 | 20230607 | 101700 | 3741498900 | 36150 | 36100 | 36200 | 36100 | 314 |
| 509 | 20230607 | 101600 | 3730151000 | 36150 | 36150 | 36200 | 36100 | 397 |
| 510 | 20230607 | 101500 | 3715806400 | 36150 | 36100 | 36150 | 36100 | 433 |
| 511 | 20230607 | 101400 | 3700156950 | 36150 | 36150 | 36150 | 36100 | 616 |
| 512 | 20230607 | 101300 | 3677909850 | 36150 | 36150 | 36200 | 36100 | 167 |
| 513 | 20230607 | 101200 | 3671877750 | 36150 | 36200 | 36200 | 36100 | 5065 |
| 514 | 20230607 | 101100 | 3488878650 | 36150 | 36150 | 36200 | 36150 | 222 |
| 515 | 20230607 | 101000 | 3480845000 | 36200 | 36150 | 36250 | 36150 | 1493 |
| 516 | 20230607 | 100900 | 3426805650 | 36150 | 36150 | 36200 | 36150 | 1436 |
| 517 | 20230607 | 100800 | 3374831600 | 36200 | 36150 | 36200 | 36150 | 208 |
| 518 | 20230607 | 100700 | 3367304700 | 36200 | 36200 | 36200 | 36150 | 277 |
| 519 | 20230607 | 100600 | 3357281600 | 36200 | 36150 | 36200 | 36150 | 351 |
| 520 | 20230607 | 100500 | 3344586450 | 36150 | 36150 | 36200 | 36150 | 162 |
| 521 | 20230607 | 100400 | 3338726600 | 36150 | 36150 | 36200 | 36100 | 434 |
| 522 | 20230607 | 100300 | 3323041800 | 36100 | 36150 | 36200 | 36100 | 489 |
| 523 | 20230607 | 100200 | 3305369550 | 36150 | 36200 | 36200 | 36150 | 2563 |
| 524 | 20230607 | 100100 | 3212708200 | 36150 | 36200 | 36200 | 36150 | 1219 |
| 525 | 20230607 | 100000 | 3168599550 | 36200 | 36150 | 36200 | 36150 | 769 |
| 526 | 20230607 | 095900 | 3140768550 | 36200 | 36150 | 36200 | 36150 | 573 |
| 527 | 20230607 | 095800 | 3120044050 | 36150 | 36250 | 36300 | 36150 | 4896 |
| 528 | 20230607 | 095700 | 2942763000 | 36250 | 36300 | 36300 | 36250 | 694 |
| 529 | 20230607 | 095600 | 2917599350 | 36250 | 36300 | 36300 | 36250 | 450 |
| 530 | 20230607 | 095500 | 2901280600 | 36250 | 36250 | 36300 | 36250 | 276 |
| 531 | 20230607 | 095400 | 2891271450 | 36250 | 36250 | 36300 | 36250 | 399 |
| 532 | 20230607 | 095300 | 2876804650 | 36300 | 36250 | 36300 | 36250 | 275 |
| 533 | 20230607 | 095200 | 2866829800 | 36300 | 36350 | 36350 | 36250 | 2072 |
| 534 | 20230607 | 095100 | 2791662450 | 36300 | 36350 | 36400 | 36300 | 709 |
| 535 | 20230607 | 095000 | 2765881700 | 36400 | 36350 | 36400 | 36300 | 896 |
| 536 | 20230607 | 094900 | 2733321200 | 36350 | 36300 | 36350 | 36300 | 370 |
| 537 | 20230607 | 094800 | 2719881300 | 36300 | 36350 | 36350 | 36300 | 592 |
| 538 | 20230607 | 094700 | 2698385850 | 36300 | 36350 | 36350 | 36300 | 526 |
| 539 | 20230607 | 094600 | 2679273700 | 36300 | 36300 | 36350 | 36300 | 561 |
| 540 | 20230607 | 094500 | 2658895000 | 36250 | 36200 | 36350 | 36150 | 623 |
| 541 | 20230607 | 094400 | 2636319900 | 36250 | 36150 | 36250 | 36150 | 1581 |
| 542 | 20230607 | 094300 | 2579086500 | 36250 | 36250 | 36350 | 36150 | 7471 |
| 543 | 20230607 | 094200 | 2308480200 | 36300 | 36250 | 36300 | 36250 | 558 |
| 544 | 20230607 | 094100 | 2288247750 | 36250 | 36250 | 36300 | 36250 | 486 |
| 545 | 20230607 | 094000 | 2270621500 | 36300 | 36300 | 36300 | 36250 | 295 |
| 546 | 20230607 | 093900 | 2259920550 | 36300 | 36300 | 36300 | 36250 | 936 |
| 547 | 20230607 | 093800 | 2225962600 | 36300 | 36300 | 36350 | 36250 | 696 |
| 548 | 20230607 | 093700 | 2200700600 | 36350 | 36300 | 36350 | 36300 | 672 |
| 549 | 20230607 | 093600 | 2176293850 | 36350 | 36300 | 36350 | 36250 | 305 |
| 550 | 20230607 | 093500 | 2165218900 | 36300 | 36250 | 36300 | 36250 | 699 |
| 551 | 20230607 | 093400 | 2139863000 | 36250 | 36250 | 36300 | 36200 | 955 |
| 552 | 20230607 | 093300 | 2105245350 | 36250 | 36300 | 36300 | 36250 | 3638 |
| 553 | 20230607 | 093200 | 1973348800 | 36300 | 36300 | 36350 | 36250 | 873 |
| 554 | 20230607 | 093100 | 1941668400 | 36300 | 36300 | 36350 | 36250 | 1522 |
| 555 | 20230607 | 093000 | 1886422750 | 36300 | 36350 | 36350 | 36250 | 839 |
| 556 | 20230607 | 092900 | 1855970300 | 36300 | 36350 | 36350 | 36250 | 1071 |
| 557 | 20230607 | 092800 | 1817126500 | 36350 | 36250 | 36350 | 36250 | 1545 |
| 558 | 20230607 | 092700 | 1761058750 | 36300 | 36300 | 36300 | 36250 | 1252 |
| 559 | 20230607 | 092600 | 1715623600 | 36300 | 36500 | 36500 | 36250 | 6876 |
| 560 | 20230607 | 092500 | 1465525650 | 36450 | 36500 | 36500 | 36450 | 553 |
| 561 | 20230607 | 092400 | 1445350800 | 36500 | 36550 | 36550 | 36450 | 2110 |
| 562 | 20230607 | 092300 | 1368338750 | 36550 | 36550 | 36550 | 36500 | 621 |
| 563 | 20230607 | 092200 | 1345666350 | 36500 | 36700 | 36700 | 36500 | 4920 |
| 564 | 20230607 | 092100 | 1165709800 | 36650 | 36650 | 36700 | 36600 | 1843 |
| 565 | 20230607 | 092000 | 1098132450 | 36650 | 36700 | 36700 | 36600 | 870 |
| 566 | 20230607 | 091900 | 1066259300 | 36700 | 36750 | 36750 | 36600 | 1625 |
| 567 | 20230607 | 091800 | 1006667300 | 36700 | 36800 | 36800 | 36700 | 320 |
| 568 | 20230607 | 091700 | 994908500 | 36700 | 36700 | 36850 | 36700 | 1036 |
| 569 | 20230607 | 091600 | 956808900 | 36650 | 36700 | 36700 | 36600 | 1177 |
| 570 | 20230607 | 091500 | 913673200 | 36650 | 36650 | 36700 | 36650 | 509 |
| 571 | 20230607 | 091400 | 895018100 | 36650 | 36800 | 36850 | 36600 | 3115 |
| 572 | 20230607 | 091300 | 780695800 | 36750 | 36800 | 36850 | 36750 | 1345 |
| 573 | 20230607 | 091200 | 731209900 | 36800 | 36700 | 36850 | 36700 | 947 |
| 574 | 20230607 | 091100 | 696439800 | 36700 | 36700 | 36700 | 36650 | 195 |
| 575 | 20230607 | 091000 | 689283450 | 36650 | 36650 | 36700 | 36600 | 1679 |
| 576 | 20230607 | 090900 | 627807400 | 36650 | 36700 | 36700 | 36650 | 993 |
| 577 | 20230607 | 090800 | 591412150 | 36650 | 36700 | 36750 | 36650 | 1067 |
| 578 | 20230607 | 090700 | 552242300 | 36750 | 36850 | 36900 | 36700 | 2566 |
| 579 | 20230607 | 090600 | 457917700 | 36850 | 36800 | 36950 | 36800 | 657 |
| 580 | 20230607 | 090500 | 433689650 | 36800 | 36900 | 36950 | 36750 | 2052 |
| 581 | 20230607 | 090400 | 358131800 | 36950 | 36900 | 36950 | 36850 | 794 |
| 582 | 20230607 | 090300 | 328836550 | 36900 | 37100 | 37100 | 36900 | 3830 |
| 583 | 20230607 | 090200 | 187161850 | 37050 | 37150 | 37200 | 37050 | 858 |
| 584 | 20230607 | 090100 | 155306400 | 37150 | 37200 | 37250 | 37150 | 1267 |
| 585 | 20230607 | 090000 | 108176750 | 37250 | 37350 | 37350 | 37250 | 2899 |