34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 192200 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 18715 |
| 3 | 20230607 | 192100 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 4 | 20230607 | 192000 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 5 | 20230607 | 191900 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 6 | 20230607 | 191800 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 7 | 20230607 | 191700 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 8 | 20230607 | 191600 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 9 | 20230607 | 191500 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 10 | 20230607 | 191400 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 11 | 20230607 | 191300 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 12 | 20230607 | 191200 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 13 | 20230607 | 191100 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 14 | 20230607 | 191000 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 15 | 20230607 | 190900 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 16 | 20230607 | 190800 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 17 | 20230607 | 190700 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 18 | 20230607 | 190600 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 19 | 20230607 | 190500 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 20 | 20230607 | 190400 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 21 | 20230607 | 190300 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 22 | 20230607 | 190200 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 23 | 20230607 | 190100 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 24 | 20230607 | 190000 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 25 | 20230607 | 185900 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 26 | 20230607 | 185800 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 27 | 20230607 | 185700 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 28 | 20230607 | 185600 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 29 | 20230607 | 185500 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 30 | 20230607 | 185400 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 31 | 20230607 | 185300 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 32 | 20230607 | 185200 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 18715 |
| 33 | 20230607 | 185100 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 34 | 20230607 | 185000 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 35 | 20230607 | 184900 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 36 | 20230607 | 184800 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 37 | 20230607 | 184700 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 38 | 20230607 | 184600 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 39 | 20230607 | 184500 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 40 | 20230607 | 184400 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 41 | 20230607 | 184300 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 42 | 20230607 | 184200 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 43 | 20230607 | 184100 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 44 | 20230607 | 184000 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 45 | 20230607 | 183900 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 46 | 20230607 | 183800 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 47 | 20230607 | 183700 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 48 | 20230607 | 183600 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 49 | 20230607 | 183500 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 50 | 20230607 | 183400 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 51 | 20230607 | 183300 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 52 | 20230607 | 183200 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 53 | 20230607 | 183100 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 54 | 20230607 | 183000 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 55 | 20230607 | 182900 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 56 | 20230607 | 182800 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 57 | 20230607 | 182700 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 58 | 20230607 | 182600 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 59 | 20230607 | 182500 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 60 | 20230607 | 182400 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 61 | 20230607 | 182300 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 62 | 20230607 | 182200 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 18715 |
| 63 | 20230607 | 182100 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 64 | 20230607 | 182000 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 65 | 20230607 | 181900 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 66 | 20230607 | 181800 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 67 | 20230607 | 181700 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 68 | 20230607 | 181600 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 69 | 20230607 | 181500 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 70 | 20230607 | 181400 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 71 | 20230607 | 181300 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 72 | 20230607 | 181200 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 73 | 20230607 | 181100 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 74 | 20230607 | 181000 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 75 | 20230607 | 180900 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 76 | 20230607 | 180800 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 77 | 20230607 | 180700 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 78 | 20230607 | 180600 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 79 | 20230607 | 180500 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 80 | 20230607 | 180400 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 81 | 20230607 | 180300 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 82 | 20230607 | 180200 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 83 | 20230607 | 180100 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 84 | 20230607 | 180000 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 85 | 20230607 | 175900 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 86 | 20230607 | 175800 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 87 | 20230607 | 175700 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 88 | 20230607 | 175600 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 89 | 20230607 | 175500 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 90 | 20230607 | 175400 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 91 | 20230607 | 175300 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 92 | 20230607 | 175200 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 18715 |
| 93 | 20230607 | 175100 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 94 | 20230607 | 175000 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 95 | 20230607 | 174900 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 96 | 20230607 | 174800 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 97 | 20230607 | 174700 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 98 | 20230607 | 174600 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 99 | 20230607 | 174500 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 100 | 20230607 | 174400 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 101 | 20230607 | 174300 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 102 | 20230607 | 174200 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 103 | 20230607 | 174100 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 104 | 20230607 | 174000 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 105 | 20230607 | 173900 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 106 | 20230607 | 173800 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 107 | 20230607 | 173700 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 108 | 20230607 | 173600 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 109 | 20230607 | 173500 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 110 | 20230607 | 173400 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 111 | 20230607 | 173300 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 112 | 20230607 | 173200 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 113 | 20230607 | 173100 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 114 | 20230607 | 173000 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 115 | 20230607 | 172900 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 116 | 20230607 | 172800 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 117 | 20230607 | 172700 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 118 | 20230607 | 172600 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 119 | 20230607 | 172500 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 120 | 20230607 | 172400 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 121 | 20230607 | 172300 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 122 | 20230607 | 172200 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 18715 |
| 123 | 20230607 | 172100 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 124 | 20230607 | 172000 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 125 | 20230607 | 171900 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 126 | 20230607 | 171800 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 127 | 20230607 | 171700 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 128 | 20230607 | 171600 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 129 | 20230607 | 171500 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 130 | 20230607 | 171400 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 131 | 20230607 | 171300 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 132 | 20230607 | 171200 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 133 | 20230607 | 171100 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 134 | 20230607 | 171000 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 135 | 20230607 | 170900 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 136 | 20230607 | 170800 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 137 | 20230607 | 170700 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 138 | 20230607 | 170600 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 139 | 20230607 | 170500 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 140 | 20230607 | 170400 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 141 | 20230607 | 170300 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 142 | 20230607 | 170200 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 143 | 20230607 | 170100 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 144 | 20230607 | 170000 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 145 | 20230607 | 165900 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 146 | 20230607 | 165800 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 147 | 20230607 | 165700 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 148 | 20230607 | 165600 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 149 | 20230607 | 165500 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 150 | 20230607 | 165400 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 151 | 20230607 | 165300 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 152 | 20230607 | 165200 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 18715 |
| 153 | 20230607 | 165100 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 154 | 20230607 | 165000 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 155 | 20230607 | 164900 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 156 | 20230607 | 164800 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 157 | 20230607 | 164700 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 158 | 20230607 | 164600 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 159 | 20230607 | 164500 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 160 | 20230607 | 164400 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 161 | 20230607 | 164300 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 162 | 20230607 | 164200 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 163 | 20230607 | 164100 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 164 | 20230607 | 164000 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 165 | 20230607 | 163900 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 166 | 20230607 | 163800 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 167 | 20230607 | 163700 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 168 | 20230607 | 163600 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 169 | 20230607 | 163500 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 170 | 20230607 | 163400 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 171 | 20230607 | 163300 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 172 | 20230607 | 163200 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 173 | 20230607 | 163100 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 174 | 20230607 | 163000 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 175 | 20230607 | 162900 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 176 | 20230607 | 162800 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 177 | 20230607 | 162700 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 178 | 20230607 | 162600 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 179 | 20230607 | 162500 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 180 | 20230607 | 162400 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 181 | 20230607 | 162300 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 182 | 20230607 | 162200 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 18715 |
| 183 | 20230607 | 162100 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 184 | 20230607 | 162000 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 185 | 20230607 | 161900 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 186 | 20230607 | 161800 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 187 | 20230607 | 161700 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 188 | 20230607 | 161600 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 189 | 20230607 | 161500 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 190 | 20230607 | 161400 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 191 | 20230607 | 161300 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 192 | 20230607 | 161200 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 193 | 20230607 | 161100 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 194 | 20230607 | 161000 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 195 | 20230607 | 160900 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 196 | 20230607 | 160800 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 197 | 20230607 | 160700 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 198 | 20230607 | 160600 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 199 | 20230607 | 160500 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 200 | 20230607 | 160400 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 201 | 20230607 | 160300 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 202 | 20230607 | 160200 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 203 | 20230607 | 160100 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 204 | 20230607 | 160000 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 205 | 20230607 | 155900 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 206 | 20230607 | 155800 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 207 | 20230607 | 155700 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 208 | 20230607 | 155600 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 209 | 20230607 | 155500 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 210 | 20230607 | 155400 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 211 | 20230607 | 155300 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 212 | 20230607 | 155200 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 18715 |
| 213 | 20230607 | 155100 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 214 | 20230607 | 155000 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 215 | 20230607 | 154900 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 216 | 20230607 | 154800 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 217 | 20230607 | 154700 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 218 | 20230607 | 154600 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 219 | 20230607 | 154500 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 220 | 20230607 | 154400 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 221 | 20230607 | 154300 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 222 | 20230607 | 154200 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 223 | 20230607 | 154100 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 224 | 20230607 | 154000 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 225 | 20230607 | 153900 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 226 | 20230607 | 153800 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 227 | 20230607 | 153700 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 228 | 20230607 | 153600 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 229 | 20230607 | 153500 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 230 | 20230607 | 153400 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 231 | 20230607 | 153300 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 232 | 20230607 | 153200 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 233 | 20230607 | 153100 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 234 | 20230607 | 153000 | 13235879350 | 37950 | 37950 | 37950 | 37950 | 18715 |
| 235 | 20230607 | 152900 | 12525645100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 236 | 20230607 | 152800 | 12525645100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 237 | 20230607 | 152700 | 12525645100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 238 | 20230607 | 152600 | 12525645100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 239 | 20230607 | 152500 | 12525645100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 240 | 20230607 | 152400 | 12525645100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 241 | 20230607 | 152300 | 12525645100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 242 | 20230607 | 152200 | 12525645100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 243 | 20230607 | 152100 | 12525645100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 244 | 20230607 | 152000 | 12525645100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 245 | 20230607 | 151900 | 12525645100 | 37600 | 37600 | 37600 | 37550 | 1744 |
| 246 | 20230607 | 151800 | 12460120700 | 37600 | 37650 | 37650 | 37550 | 967 |
| 247 | 20230607 | 151700 | 12423776000 | 37550 | 37550 | 37600 | 37550 | 1123 |
| 248 | 20230607 | 151600 | 12381556950 | 37600 | 37600 | 37600 | 37550 | 642 |
| 249 | 20230607 | 151500 | 12357418050 | 37600 | 37650 | 37650 | 37600 | 1028 |
| 250 | 20230607 | 151400 | 12318764350 | 37650 | 37600 | 37650 | 37600 | 1046 |
| 251 | 20230607 | 151300 | 12279419150 | 37600 | 37600 | 37600 | 37550 | 971 |
| 252 | 20230607 | 151200 | 12242914550 | 37600 | 37550 | 37600 | 37550 | 901 |
| 253 | 20230607 | 151100 | 12209069200 | 37550 | 37550 | 37600 | 37550 | 168 |
| 254 | 20230607 | 151000 | 12202760700 | 37600 | 37600 | 37600 | 37550 | 1336 |
| 255 | 20230607 | 150900 | 12152548500 | 37600 | 37600 | 37600 | 37600 | 1336 |
| 256 | 20230607 | 150800 | 12102314900 | 37550 | 37550 | 37600 | 37550 | 48 |
| 257 | 20230607 | 150700 | 12100511000 | 37600 | 37600 | 37650 | 37550 | 570 |
| 258 | 20230607 | 150600 | 12079079600 | 37600 | 37600 | 37650 | 37600 | 572 |
| 259 | 20230607 | 150500 | 12057571750 | 37600 | 37650 | 37650 | 37600 | 256 |
| 260 | 20230607 | 150400 | 12047942850 | 37600 | 37650 | 37650 | 37600 | 46 |
| 261 | 20230607 | 150300 | 12046211200 | 37650 | 37600 | 37650 | 37600 | 620 |
| 262 | 20230607 | 150200 | 12022899150 | 37600 | 37550 | 37600 | 37550 | 701 |
| 263 | 20230607 | 150100 | 11996549550 | 37550 | 37600 | 37600 | 37550 | 278 |
| 264 | 20230607 | 150000 | 11986105150 | 37600 | 37600 | 37600 | 37550 | 408 |
| 265 | 20230607 | 145900 | 11970769150 | 37600 | 37600 | 37600 | 37550 | 593 |
| 266 | 20230607 | 145800 | 11948472500 | 37600 | 37600 | 37600 | 37600 | 807 |
| 267 | 20230607 | 145700 | 11918129300 | 37600 | 37650 | 37650 | 37550 | 1335 |
| 268 | 20230607 | 145600 | 11867930400 | 37600 | 37650 | 37650 | 37600 | 583 |
| 269 | 20230607 | 145500 | 11845991150 | 37600 | 37600 | 37650 | 37600 | 627 |
| 270 | 20230607 | 145400 | 11822415250 | 37600 | 37600 | 37650 | 37600 | 177 |
| 271 | 20230607 | 145300 | 11815759850 | 37600 | 37550 | 37650 | 37550 | 890 |
| 272 | 20230607 | 145200 | 11782304300 | 37600 | 37600 | 37600 | 37600 | 430 |
| 273 | 20230607 | 145100 | 11766136300 | 37550 | 37550 | 37600 | 37550 | 224 |
| 274 | 20230607 | 145000 | 11757720400 | 37550 | 37550 | 37600 | 37550 | 164 |
| 275 | 20230607 | 144900 | 11751560150 | 37600 | 37600 | 37600 | 37600 | 36 |
| 276 | 20230607 | 144800 | 11750206550 | 37600 | 37600 | 37650 | 37550 | 3004 |
| 277 | 20230607 | 144700 | 11637380600 | 37650 | 37650 | 37650 | 37650 | 148 |
| 278 | 20230607 | 144600 | 11631808400 | 37650 | 37650 | 37650 | 37650 | 90 |
| 279 | 20230607 | 144500 | 11628419900 | 37600 | 37550 | 37600 | 37550 | 393 |
| 280 | 20230607 | 144400 | 11613643750 | 37600 | 37600 | 37600 | 37550 | 307 |
| 281 | 20230607 | 144300 | 11602112250 | 37550 | 37600 | 37600 | 37550 | 103 |
| 282 | 20230607 | 144200 | 11598242500 | 37600 | 37650 | 37650 | 37600 | 1813 |
| 283 | 20230607 | 144100 | 11530029150 | 37650 | 37650 | 37650 | 37550 | 1439 |
| 284 | 20230607 | 144000 | 11475902950 | 37650 | 37550 | 37650 | 37550 | 1814 |
| 285 | 20230607 | 143900 | 11407777150 | 37550 | 37600 | 37650 | 37550 | 980 |
| 286 | 20230607 | 143800 | 11370928000 | 37600 | 37600 | 37600 | 37550 | 217 |
| 287 | 20230607 | 143700 | 11362771800 | 37550 | 37600 | 37600 | 37550 | 490 |
| 288 | 20230607 | 143600 | 11344347950 | 37600 | 37600 | 37600 | 37600 | 302 |
| 289 | 20230607 | 143500 | 11332992750 | 37600 | 37600 | 37600 | 37550 | 133 |
| 290 | 20230607 | 143400 | 11327992200 | 37550 | 37600 | 37600 | 37550 | 748 |
| 291 | 20230607 | 143300 | 11299868800 | 37600 | 37600 | 37600 | 37550 | 147 |
| 292 | 20230607 | 143200 | 11294342650 | 37550 | 37600 | 37600 | 37550 | 988 |
| 293 | 20230607 | 143100 | 11257240000 | 37600 | 37550 | 37600 | 37500 | 267 |
| 294 | 20230607 | 143000 | 11247206800 | 37550 | 37550 | 37550 | 37550 | 550 |
| 295 | 20230607 | 142900 | 11226554300 | 37550 | 37550 | 37550 | 37550 | 143 |
| 296 | 20230607 | 142800 | 11221184650 | 37550 | 37550 | 37550 | 37550 | 803 |
| 297 | 20230607 | 142700 | 11191032000 | 37550 | 37550 | 37550 | 37550 | 163 |
| 298 | 20230607 | 142600 | 11184911350 | 37550 | 37550 | 37600 | 37550 | 1808 |
| 299 | 20230607 | 142500 | 11117000450 | 37550 | 37600 | 37600 | 37550 | 939 |
| 300 | 20230607 | 142400 | 11081739250 | 37550 | 37550 | 37550 | 37500 | 1293 |
| 301 | 20230607 | 142300 | 11033221400 | 37550 | 37550 | 37600 | 37500 | 912 |
| 302 | 20230607 | 142200 | 10999013150 | 37500 | 37550 | 37550 | 37500 | 518 |
| 303 | 20230607 | 142100 | 10979562900 | 37550 | 37550 | 37550 | 37500 | 465 |
| 304 | 20230607 | 142000 | 10962107500 | 37550 | 37600 | 37600 | 37550 | 746 |
| 305 | 20230607 | 141900 | 10934091650 | 37600 | 37600 | 37600 | 37600 | 513 |
| 306 | 20230607 | 141800 | 10914802850 | 37600 | 37650 | 37650 | 37550 | 4073 |
| 307 | 20230607 | 141700 | 10761662050 | 37650 | 37650 | 37650 | 37600 | 698 |
| 308 | 20230607 | 141600 | 10735387350 | 37650 | 37600 | 37650 | 37600 | 799 |
| 309 | 20230607 | 141500 | 10705318750 | 37600 | 37650 | 37650 | 37600 | 365 |
| 310 | 20230607 | 141400 | 10691594150 | 37650 | 37600 | 37650 | 37600 | 1364 |
| 311 | 20230607 | 141300 | 10640303700 | 37600 | 37700 | 37700 | 37600 | 1580 |
| 312 | 20230607 | 141200 | 10580823750 | 37700 | 37750 | 37750 | 37650 | 1206 |
| 313 | 20230607 | 141100 | 10535350650 | 37750 | 37700 | 37750 | 37700 | 42 |
| 314 | 20230607 | 141000 | 10533766200 | 37700 | 37700 | 37800 | 37700 | 1283 |
| 315 | 20230607 | 140900 | 10485376100 | 37750 | 37750 | 37750 | 37700 | 740 |
| 316 | 20230607 | 140800 | 10457471100 | 37700 | 37750 | 37750 | 37650 | 1316 |
| 317 | 20230607 | 140700 | 10407862200 | 37750 | 37800 | 37800 | 37750 | 1100 |
| 318 | 20230607 | 140600 | 10366332050 | 37750 | 37700 | 37800 | 37700 | 111 |
| 319 | 20230607 | 140500 | 10362139600 | 37800 | 37700 | 37800 | 37700 | 396 |
| 320 | 20230607 | 140400 | 10347210300 | 37700 | 37750 | 37800 | 37700 | 1215 |
| 321 | 20230607 | 140300 | 10301322750 | 37800 | 37800 | 37800 | 37750 | 404 |
| 322 | 20230607 | 140200 | 10286066650 | 37800 | 37750 | 37800 | 37750 | 533 |
| 323 | 20230607 | 140100 | 10265939850 | 37750 | 37800 | 37800 | 37750 | 635 |
| 324 | 20230607 | 140000 | 10241968550 | 37800 | 37750 | 37800 | 37750 | 347 |
| 325 | 20230607 | 135900 | 10228862000 | 37750 | 37700 | 37750 | 37700 | 820 |
| 326 | 20230607 | 135800 | 10197933150 | 37700 | 37700 | 37750 | 37700 | 734 |
| 327 | 20230607 | 135700 | 10170261200 | 37700 | 37750 | 37750 | 37700 | 447 |
| 328 | 20230607 | 135600 | 10153401050 | 37700 | 37700 | 37750 | 37700 | 227 |
| 329 | 20230607 | 135500 | 10144832050 | 37750 | 37700 | 37750 | 37700 | 653 |
| 330 | 20230607 | 135400 | 10120200200 | 37750 | 37750 | 37750 | 37700 | 979 |
| 331 | 20230607 | 135300 | 10083252950 | 37750 | 37750 | 37750 | 37750 | 123 |
| 332 | 20230607 | 135200 | 10078609700 | 37750 | 37700 | 37750 | 37700 | 158 |
| 333 | 20230607 | 135100 | 10072649450 | 37700 | 37800 | 37800 | 37700 | 762 |
| 334 | 20230607 | 135000 | 10043905500 | 37800 | 37750 | 37800 | 37750 | 63 |
| 335 | 20230607 | 134900 | 10041525150 | 37750 | 37750 | 37750 | 37700 | 2087 |
| 336 | 20230607 | 134800 | 9962765900 | 37750 | 37800 | 37800 | 37750 | 168 |
| 337 | 20230607 | 134700 | 9956422250 | 37800 | 37750 | 37800 | 37750 | 162 |
| 338 | 20230607 | 134600 | 9950305950 | 37750 | 37750 | 37800 | 37750 | 212 |
| 339 | 20230607 | 134500 | 9942298500 | 37750 | 37750 | 37750 | 37700 | 167 |
| 340 | 20230607 | 134400 | 9935995700 | 37750 | 37750 | 37750 | 37700 | 300 |
| 341 | 20230607 | 134300 | 9924672150 | 37750 | 37750 | 37800 | 37750 | 485 |
| 342 | 20230607 | 134200 | 9906363250 | 37750 | 37750 | 37800 | 37750 | 39 |
| 343 | 20230607 | 134100 | 9904890400 | 37750 | 37750 | 37800 | 37750 | 181 |
| 344 | 20230607 | 134000 | 9898056300 | 37800 | 37800 | 37800 | 37750 | 285 |
| 345 | 20230607 | 133900 | 9887284850 | 37800 | 37750 | 37800 | 37700 | 191 |
| 346 | 20230607 | 133800 | 9880073800 | 37750 | 37750 | 37800 | 37700 | 349 |
| 347 | 20230607 | 133700 | 9866909350 | 37750 | 37750 | 37750 | 37750 | 25 |
| 348 | 20230607 | 133600 | 9865965600 | 37750 | 37750 | 37750 | 37700 | 230 |
| 349 | 20230607 | 133500 | 9857288900 | 37750 | 37700 | 37750 | 37700 | 439 |
| 350 | 20230607 | 133400 | 9840724300 | 37700 | 37750 | 37750 | 37700 | 196 |
| 351 | 20230607 | 133300 | 9833333650 | 37750 | 37750 | 37750 | 37750 | 25 |
| 352 | 20230607 | 133200 | 9832389900 | 37800 | 37800 | 37800 | 37800 | 0 |
| 353 | 20230607 | 133100 | 9832389900 | 37800 | 37800 | 37800 | 37750 | 132 |
| 354 | 20230607 | 133000 | 9827402950 | 37800 | 37850 | 37850 | 37800 | 101 |
| 355 | 20230607 | 132900 | 9823581800 | 37850 | 37850 | 37850 | 37800 | 1237 |
| 356 | 20230607 | 132800 | 9776792900 | 37900 | 37850 | 37900 | 37850 | 205 |
| 357 | 20230607 | 132700 | 9769033000 | 37800 | 37800 | 37800 | 37800 | 342 |
| 358 | 20230607 | 132600 | 9756105400 | 37800 | 37750 | 37800 | 37750 | 25 |
| 359 | 20230607 | 132500 | 9755160900 | 37750 | 37800 | 37800 | 37700 | 353 |
| 360 | 20230607 | 132400 | 9741828500 | 37700 | 37800 | 37800 | 37700 | 851 |
| 361 | 20230607 | 132300 | 9709717350 | 37700 | 37800 | 37800 | 37700 | 1476 |
| 362 | 20230607 | 132200 | 9654022750 | 37800 | 37850 | 37850 | 37800 | 577 |
| 363 | 20230607 | 132100 | 9632211500 | 37850 | 37850 | 37900 | 37800 | 334 |
| 364 | 20230607 | 132000 | 9619574550 | 37850 | 37900 | 37900 | 37850 | 697 |
| 365 | 20230607 | 131900 | 9593192600 | 37900 | 37950 | 37950 | 37900 | 171 |
| 366 | 20230607 | 131800 | 9586708350 | 37900 | 37900 | 37950 | 37900 | 75 |
| 367 | 20230607 | 131700 | 9583864300 | 37900 | 37900 | 37900 | 37900 | 502 |
| 368 | 20230607 | 131600 | 9564838500 | 37900 | 37950 | 37950 | 37850 | 416 |
| 369 | 20230607 | 131500 | 9549073850 | 37900 | 37900 | 37950 | 37900 | 382 |
| 370 | 20230607 | 131400 | 9534583700 | 37900 | 37900 | 37900 | 37850 | 195 |
| 371 | 20230607 | 131300 | 9527193400 | 37900 | 37900 | 37950 | 37900 | 270 |
| 372 | 20230607 | 131200 | 9516959900 | 37900 | 37900 | 37950 | 37900 | 506 |
| 373 | 20230607 | 131100 | 9497780550 | 37900 | 37900 | 37950 | 37900 | 606 |
| 374 | 20230607 | 131000 | 9474801900 | 37900 | 37900 | 37900 | 37900 | 303 |
| 375 | 20230607 | 130900 | 9463318200 | 37900 | 37900 | 37900 | 37900 | 1183 |
| 376 | 20230607 | 130800 | 9418482500 | 37900 | 37900 | 37900 | 37850 | 395 |
| 377 | 20230607 | 130700 | 9403516100 | 37900 | 37900 | 37950 | 37850 | 1016 |
| 378 | 20230607 | 130600 | 9365020750 | 37900 | 37850 | 37900 | 37850 | 251 |
| 379 | 20230607 | 130500 | 9355508600 | 37850 | 37950 | 37950 | 37850 | 2144 |
| 380 | 20230607 | 130400 | 9274250450 | 37950 | 37950 | 37950 | 37900 | 826 |
| 381 | 20230607 | 130300 | 9242943500 | 37850 | 37750 | 37950 | 37750 | 9443 |
| 382 | 20230607 | 130200 | 8885675150 | 37800 | 37750 | 37800 | 37750 | 749 |
| 383 | 20230607 | 130100 | 8857395700 | 37750 | 37650 | 37750 | 37650 | 4551 |
| 384 | 20230607 | 130000 | 8685679550 | 37650 | 37700 | 37700 | 37650 | 310 |
| 385 | 20230607 | 125900 | 8673998350 | 37700 | 37650 | 37700 | 37650 | 179 |
| 386 | 20230607 | 125800 | 8667251300 | 37650 | 37650 | 37650 | 37650 | 1132 |
| 387 | 20230607 | 125700 | 8624631500 | 37650 | 37600 | 37650 | 37600 | 974 |
| 388 | 20230607 | 125600 | 8587998100 | 37600 | 37600 | 37600 | 37600 | 161 |
| 389 | 20230607 | 125500 | 8581944500 | 37600 | 37550 | 37600 | 37550 | 140 |
| 390 | 20230607 | 125400 | 8576680550 | 37600 | 37550 | 37600 | 37550 | 193 |
| 391 | 20230607 | 125300 | 8569426600 | 37550 | 37550 | 37550 | 37550 | 227 |
| 392 | 20230607 | 125200 | 8560902750 | 37550 | 37550 | 37550 | 37550 | 1142 |
| 393 | 20230607 | 125100 | 8518020650 | 37600 | 37550 | 37600 | 37550 | 379 |
| 394 | 20230607 | 125000 | 8503788450 | 37550 | 37550 | 37550 | 37550 | 115 |
| 395 | 20230607 | 124900 | 8499470200 | 37550 | 37500 | 37600 | 37500 | 176 |
| 396 | 20230607 | 124800 | 8492859950 | 37550 | 37550 | 37600 | 37550 | 172 |
| 397 | 20230607 | 124700 | 8486398850 | 37500 | 37550 | 37550 | 37500 | 195 |
| 398 | 20230607 | 124600 | 8479078000 | 37550 | 37550 | 37550 | 37550 | 217 |
| 399 | 20230607 | 124500 | 8470929650 | 37550 | 37550 | 37550 | 37500 | 690 |
| 400 | 20230607 | 124400 | 8445036200 | 37550 | 37600 | 37600 | 37550 | 465 |
| 401 | 20230607 | 124300 | 8427573250 | 37600 | 37550 | 37600 | 37550 | 748 |
| 402 | 20230607 | 124200 | 8399482850 | 37500 | 37450 | 37550 | 37450 | 171 |
| 403 | 20230607 | 124100 | 8393067800 | 37550 | 37450 | 37550 | 37450 | 422 |
| 404 | 20230607 | 124000 | 8377248850 | 37450 | 37500 | 37500 | 37400 | 386 |
| 405 | 20230607 | 123900 | 8362795250 | 37500 | 37450 | 37550 | 37400 | 568 |
| 406 | 20230607 | 123800 | 8341519250 | 37450 | 37450 | 37450 | 37400 | 502 |
| 407 | 20230607 | 123700 | 8322719500 | 37500 | 37500 | 37550 | 37450 | 4748 |
| 408 | 20230607 | 123600 | 8144759850 | 37500 | 37500 | 37500 | 37500 | 27 |
| 409 | 20230607 | 123500 | 8143747350 | 37500 | 37550 | 37550 | 37500 | 407 |
| 410 | 20230607 | 123400 | 8128479700 | 37550 | 37550 | 37550 | 37500 | 313 |
| 411 | 20230607 | 123300 | 8116733950 | 37550 | 37550 | 37550 | 37500 | 452 |
| 412 | 20230607 | 123200 | 8099762650 | 37600 | 37550 | 37600 | 37550 | 248 |
| 413 | 20230607 | 123100 | 8090449850 | 37550 | 37550 | 37600 | 37550 | 505 |
| 414 | 20230607 | 123000 | 8071485900 | 37550 | 37550 | 37600 | 37550 | 302 |
| 415 | 20230607 | 122900 | 8060144150 | 37600 | 37600 | 37600 | 37550 | 998 |
| 416 | 20230607 | 122800 | 8022660450 | 37600 | 37600 | 37600 | 37600 | 15 |
| 417 | 20230607 | 122700 | 8022096450 | 37550 | 37550 | 37600 | 37550 | 278 |
| 418 | 20230607 | 122600 | 8011657150 | 37550 | 37550 | 37600 | 37550 | 69 |
| 419 | 20230607 | 122500 | 8009065650 | 37550 | 37550 | 37600 | 37550 | 60 |
| 420 | 20230607 | 122400 | 8006811650 | 37600 | 37600 | 37600 | 37550 | 188 |
| 421 | 20230607 | 122300 | 7999745650 | 37550 | 37550 | 37600 | 37550 | 1069 |
| 422 | 20230607 | 122200 | 7959604250 | 37600 | 37550 | 37600 | 37550 | 50 |
| 423 | 20230607 | 122100 | 7957726500 | 37600 | 37600 | 37600 | 37600 | 525 |
| 424 | 20230607 | 122000 | 7937986500 | 37650 | 37600 | 37650 | 37600 | 72 |
| 425 | 20230607 | 121900 | 7935276200 | 37600 | 37600 | 37600 | 37600 | 378 |
| 426 | 20230607 | 121800 | 7921063400 | 37650 | 37650 | 37650 | 37650 | 51 |
| 427 | 20230607 | 121700 | 7919143250 | 37600 | 37650 | 37650 | 37600 | 331 |
| 428 | 20230607 | 121600 | 7906686350 | 37650 | 37650 | 37700 | 37650 | 140 |
| 429 | 20230607 | 121500 | 7901414100 | 37700 | 37700 | 37700 | 37650 | 301 |
| 430 | 20230607 | 121400 | 7890077250 | 37700 | 37650 | 37700 | 37650 | 173 |
| 431 | 20230607 | 121300 | 7883563700 | 37650 | 37650 | 37650 | 37650 | 98 |
| 432 | 20230607 | 121200 | 7879874000 | 37650 | 37600 | 37650 | 37600 | 188 |
| 433 | 20230607 | 121100 | 7872803600 | 37650 | 37650 | 37650 | 37600 | 1028 |
| 434 | 20230607 | 121000 | 7834114050 | 37650 | 37700 | 37700 | 37600 | 573 |
| 435 | 20230607 | 120900 | 7812544100 | 37650 | 37650 | 37650 | 37650 | 83 |
| 436 | 20230607 | 120800 | 7809419150 | 37650 | 37650 | 37650 | 37650 | 672 |
| 437 | 20230607 | 120700 | 7784118350 | 37650 | 37650 | 37700 | 37650 | 314 |
| 438 | 20230607 | 120600 | 7772296200 | 37650 | 37700 | 37700 | 37600 | 197 |
| 439 | 20230607 | 120500 | 7764878850 | 37650 | 37650 | 37650 | 37650 | 471 |
| 440 | 20230607 | 120400 | 7747145700 | 37650 | 37600 | 37650 | 37600 | 1566 |
| 441 | 20230607 | 120300 | 7688243550 | 37600 | 37700 | 37700 | 37600 | 18 |
| 442 | 20230607 | 120200 | 7687566300 | 37700 | 37700 | 37700 | 37600 | 13 |
| 443 | 20230607 | 120100 | 7687076300 | 37700 | 37700 | 37700 | 37650 | 406 |
| 444 | 20230607 | 120000 | 7671789250 | 37700 | 37650 | 37700 | 37650 | 26 |
| 445 | 20230607 | 115900 | 7670809500 | 37650 | 37650 | 37700 | 37650 | 134 |
| 446 | 20230607 | 115800 | 7665762000 | 37650 | 37750 | 37750 | 37650 | 108 |
| 447 | 20230607 | 115700 | 7661692050 | 37700 | 37750 | 37750 | 37700 | 514 |
| 448 | 20230607 | 115600 | 7642313500 | 37700 | 37700 | 37700 | 37700 | 30 |
| 449 | 20230607 | 115500 | 7641182500 | 37700 | 37700 | 37750 | 37700 | 82 |
| 450 | 20230607 | 115400 | 7638087700 | 37750 | 37700 | 37750 | 37700 | 378 |
| 451 | 20230607 | 115300 | 7623828900 | 37700 | 37650 | 37700 | 37650 | 4 |
| 452 | 20230607 | 115200 | 7623678150 | 37650 | 37650 | 37650 | 37650 | 96 |
| 453 | 20230607 | 115100 | 7620063750 | 37650 | 37650 | 37650 | 37600 | 374 |
| 454 | 20230607 | 115000 | 7605982850 | 37650 | 37650 | 37650 | 37650 | 51 |
| 455 | 20230607 | 114900 | 7604062700 | 37650 | 37650 | 37650 | 37600 | 212 |
| 456 | 20230607 | 114800 | 7596088650 | 37600 | 37650 | 37650 | 37600 | 1059 |
| 457 | 20230607 | 114700 | 7556265350 | 37650 | 37650 | 37650 | 37650 | 1234 |
| 458 | 20230607 | 114600 | 7509805250 | 37650 | 37700 | 37750 | 37650 | 1373 |
| 459 | 20230607 | 114500 | 7458057250 | 37700 | 37700 | 37700 | 37700 | 40 |
| 460 | 20230607 | 114400 | 7456549250 | 37750 | 37750 | 37750 | 37750 | 241 |
| 461 | 20230607 | 114300 | 7447451500 | 37750 | 37750 | 37750 | 37750 | 179 |
| 462 | 20230607 | 114200 | 7440694250 | 37750 | 37750 | 37750 | 37750 | 326 |
| 463 | 20230607 | 114100 | 7428387750 | 37750 | 37700 | 37750 | 37700 | 94 |
| 464 | 20230607 | 114000 | 7424841450 | 37750 | 37750 | 37750 | 37700 | 270 |
| 465 | 20230607 | 113900 | 7414652850 | 37750 | 37700 | 37750 | 37700 | 103 |
| 466 | 20230607 | 113800 | 7410764850 | 37700 | 37750 | 37750 | 37700 | 114 |
| 467 | 20230607 | 113700 | 7406461850 | 37750 | 37800 | 37800 | 37750 | 2042 |
| 468 | 20230607 | 113600 | 7329368950 | 37800 | 37800 | 37800 | 37750 | 123 |
| 469 | 20230607 | 113500 | 7324719950 | 37800 | 37800 | 37800 | 37800 | 20 |
| 470 | 20230607 | 113400 | 7323963950 | 37750 | 37750 | 37750 | 37700 | 393 |
| 471 | 20230607 | 113300 | 7309129500 | 37700 | 37750 | 37750 | 37700 | 2654 |
| 472 | 20230607 | 113200 | 7209016250 | 37750 | 37700 | 37750 | 37700 | 1095 |
| 473 | 20230607 | 113100 | 7167689150 | 37750 | 37700 | 37750 | 37700 | 118 |
| 474 | 20230607 | 113000 | 7163234750 | 37700 | 37700 | 37750 | 37700 | 691 |
| 475 | 20230607 | 112900 | 7137181000 | 37750 | 37650 | 37750 | 37650 | 338 |
| 476 | 20230607 | 112800 | 7124442500 | 37700 | 37650 | 37700 | 37650 | 1081 |
| 477 | 20230607 | 112700 | 7083693050 | 37650 | 37600 | 37650 | 37600 | 2554 |
| 478 | 20230607 | 112600 | 6987599200 | 37550 | 37500 | 37550 | 37500 | 976 |
| 479 | 20230607 | 112500 | 6950950600 | 37500 | 37500 | 37500 | 37500 | 421 |
| 480 | 20230607 | 112400 | 6935163100 | 37500 | 37450 | 37500 | 37450 | 162 |
| 481 | 20230607 | 112300 | 6929094400 | 37500 | 37500 | 37550 | 37500 | 336 |
| 482 | 20230607 | 112200 | 6916493900 | 37500 | 37500 | 37550 | 37450 | 231 |
| 483 | 20230607 | 112100 | 6907833650 | 37550 | 37550 | 37550 | 37500 | 287 |
| 484 | 20230607 | 112000 | 6897057050 | 37550 | 37550 | 37550 | 37450 | 1178 |
| 485 | 20230607 | 111900 | 6852843150 | 37550 | 37450 | 37550 | 37450 | 401 |
| 486 | 20230607 | 111800 | 6837807250 | 37400 | 37500 | 37500 | 37400 | 251 |
| 487 | 20230607 | 111700 | 6828404500 | 37550 | 37550 | 37600 | 37450 | 1376 |
| 488 | 20230607 | 111600 | 6776834450 | 37550 | 37550 | 37550 | 37450 | 189 |
| 489 | 20230607 | 111500 | 6769740950 | 37450 | 37450 | 37450 | 37450 | 576 |
| 490 | 20230607 | 111400 | 6748169750 | 37450 | 37550 | 37550 | 37400 | 1727 |
| 491 | 20230607 | 111300 | 6683450650 | 37550 | 37600 | 37600 | 37550 | 2282 |
| 492 | 20230607 | 111200 | 6597663400 | 37600 | 37700 | 37700 | 37600 | 1724 |
| 493 | 20230607 | 111100 | 6532746300 | 37700 | 37700 | 37750 | 37700 | 233 |
| 494 | 20230607 | 111000 | 6523957000 | 37700 | 37700 | 37700 | 37650 | 1868 |
| 495 | 20230607 | 110900 | 6453554650 | 37700 | 37700 | 37700 | 37650 | 687 |
| 496 | 20230607 | 110800 | 6427655300 | 37700 | 37700 | 37700 | 37650 | 325 |
| 497 | 20230607 | 110700 | 6415404750 | 37700 | 37700 | 37700 | 37600 | 924 |
| 498 | 20230607 | 110600 | 6380616650 | 37650 | 37650 | 37700 | 37600 | 1973 |
| 499 | 20230607 | 110500 | 6306335700 | 37700 | 37650 | 37700 | 37650 | 1196 |
| 500 | 20230607 | 110400 | 6261299450 | 37650 | 37700 | 37700 | 37650 | 2198 |
| 501 | 20230607 | 110300 | 6178485350 | 37650 | 37550 | 37650 | 37550 | 3349 |
| 502 | 20230607 | 110200 | 6052516900 | 37550 | 37550 | 37550 | 37500 | 2701 |
| 503 | 20230607 | 110100 | 5951101850 | 37550 | 37500 | 37550 | 37500 | 275 |
| 504 | 20230607 | 110000 | 5940787950 | 37500 | 37450 | 37550 | 37450 | 1242 |
| 505 | 20230607 | 105900 | 5894241200 | 37450 | 37450 | 37450 | 37400 | 343 |
| 506 | 20230607 | 105800 | 5881404900 | 37450 | 37350 | 37450 | 37350 | 1178 |
| 507 | 20230607 | 105700 | 5837398400 | 37450 | 37450 | 37450 | 37350 | 3575 |
| 508 | 20230607 | 105600 | 5703714350 | 37450 | 37450 | 37500 | 37450 | 1201 |
| 509 | 20230607 | 105500 | 5658733950 | 37450 | 37450 | 37500 | 37400 | 1138 |
| 510 | 20230607 | 105400 | 5616139650 | 37500 | 37500 | 37500 | 37450 | 516 |
| 511 | 20230607 | 105300 | 5596807900 | 37500 | 37550 | 37550 | 37500 | 1827 |
| 512 | 20230607 | 105200 | 5528279650 | 37550 | 37550 | 37550 | 37500 | 1466 |
| 513 | 20230607 | 105100 | 5473231850 | 37550 | 37550 | 37550 | 37500 | 355 |
| 514 | 20230607 | 105000 | 5459910250 | 37550 | 37550 | 37550 | 37550 | 513 |
| 515 | 20230607 | 104900 | 5440647100 | 37550 | 37550 | 37550 | 37500 | 241 |
| 516 | 20230607 | 104800 | 5431600550 | 37550 | 37550 | 37550 | 37500 | 404 |
| 517 | 20230607 | 104700 | 5416447950 | 37500 | 37550 | 37550 | 37500 | 681 |
| 518 | 20230607 | 104600 | 5390884450 | 37550 | 37550 | 37550 | 37500 | 212 |
| 519 | 20230607 | 104500 | 5382925000 | 37550 | 37550 | 37550 | 37500 | 874 |
| 520 | 20230607 | 104400 | 5350106800 | 37550 | 37550 | 37550 | 37550 | 662 |
| 521 | 20230607 | 104300 | 5325248700 | 37550 | 37650 | 37650 | 37500 | 3652 |
| 522 | 20230607 | 104200 | 5188228600 | 37600 | 37600 | 37600 | 37550 | 1350 |
| 523 | 20230607 | 104100 | 5137473100 | 37600 | 37550 | 37600 | 37550 | 1242 |
| 524 | 20230607 | 104000 | 5090832450 | 37550 | 37600 | 37600 | 37550 | 2548 |
| 525 | 20230607 | 103900 | 4995119500 | 37600 | 37550 | 37600 | 37550 | 623 |
| 526 | 20230607 | 103800 | 4971722050 | 37550 | 37550 | 37600 | 37550 | 687 |
| 527 | 20230607 | 103700 | 4945911900 | 37550 | 37550 | 37550 | 37550 | 3916 |
| 528 | 20230607 | 103600 | 4798866100 | 37550 | 37600 | 37600 | 37550 | 421 |
| 529 | 20230607 | 103500 | 4783047000 | 37600 | 37550 | 37600 | 37550 | 181 |
| 530 | 20230607 | 103400 | 4776242500 | 37600 | 37600 | 37600 | 37550 | 186 |
| 531 | 20230607 | 103300 | 4769254900 | 37600 | 37500 | 37600 | 37500 | 3773 |
| 532 | 20230607 | 103200 | 4627562500 | 37500 | 37500 | 37500 | 37450 | 592 |
| 533 | 20230607 | 103100 | 4605362750 | 37500 | 37450 | 37500 | 37450 | 302 |
| 534 | 20230607 | 103000 | 4594042750 | 37450 | 37450 | 37450 | 37450 | 153 |
| 535 | 20230607 | 102900 | 4588312900 | 37450 | 37350 | 37450 | 37350 | 476 |
| 536 | 20230607 | 102800 | 4570510650 | 37400 | 37350 | 37400 | 37350 | 188 |
| 537 | 20230607 | 102700 | 4563480950 | 37350 | 37400 | 37400 | 37350 | 868 |
| 538 | 20230607 | 102600 | 4531020650 | 37400 | 37450 | 37500 | 37400 | 239 |
| 539 | 20230607 | 102500 | 4522073000 | 37400 | 37400 | 37450 | 37400 | 556 |
| 540 | 20230607 | 102400 | 4501259050 | 37450 | 37450 | 37450 | 37400 | 400 |
| 541 | 20230607 | 102300 | 4486292550 | 37450 | 37450 | 37550 | 37450 | 499 |
| 542 | 20230607 | 102200 | 4467579050 | 37500 | 37500 | 37550 | 37450 | 490 |
| 543 | 20230607 | 102100 | 4449206200 | 37550 | 37500 | 37550 | 37500 | 792 |
| 544 | 20230607 | 102000 | 4419503000 | 37500 | 37500 | 37550 | 37500 | 48 |
| 545 | 20230607 | 101900 | 4417702500 | 37500 | 37500 | 37500 | 37500 | 387 |
| 546 | 20230607 | 101800 | 4403190000 | 37500 | 37500 | 37500 | 37500 | 337 |
| 547 | 20230607 | 101700 | 4390552500 | 37550 | 37400 | 37550 | 37400 | 306 |
| 548 | 20230607 | 101600 | 4379085750 | 37400 | 37400 | 37400 | 37350 | 612 |
| 549 | 20230607 | 101500 | 4356216700 | 37350 | 37450 | 37450 | 37350 | 626 |
| 550 | 20230607 | 101400 | 4332808550 | 37400 | 37500 | 37500 | 37400 | 751 |
| 551 | 20230607 | 101300 | 4304710550 | 37450 | 37500 | 37500 | 37450 | 155 |
| 552 | 20230607 | 101200 | 4298902500 | 37500 | 37500 | 37550 | 37500 | 128 |
| 553 | 20230607 | 101100 | 4294101850 | 37500 | 37500 | 37500 | 37500 | 1194 |
| 554 | 20230607 | 101000 | 4249326850 | 37500 | 37550 | 37550 | 37500 | 238 |
| 555 | 20230607 | 100900 | 4240390500 | 37550 | 37600 | 37600 | 37500 | 377 |
| 556 | 20230607 | 100800 | 4226233750 | 37550 | 37550 | 37550 | 37550 | 28 |
| 557 | 20230607 | 100700 | 4225182350 | 37500 | 37550 | 37700 | 37450 | 1155 |
| 558 | 20230607 | 100600 | 4181859450 | 37550 | 37650 | 37650 | 37550 | 624 |
| 559 | 20230607 | 100500 | 4158393700 | 37650 | 37700 | 37700 | 37650 | 496 |
| 560 | 20230607 | 100400 | 4139703800 | 37700 | 37700 | 37700 | 37700 | 456 |
| 561 | 20230607 | 100300 | 4122512600 | 37700 | 37550 | 37700 | 37500 | 2259 |
| 562 | 20230607 | 100200 | 4037601000 | 37550 | 37500 | 37550 | 37450 | 1414 |
| 563 | 20230607 | 100100 | 3984570350 | 37500 | 37600 | 37600 | 37500 | 2089 |
| 564 | 20230607 | 100000 | 3906118650 | 37600 | 37550 | 37600 | 37500 | 465 |
| 565 | 20230607 | 095900 | 3888658050 | 37550 | 37550 | 37550 | 37500 | 414 |
| 566 | 20230607 | 095800 | 3873126350 | 37550 | 37500 | 37550 | 37450 | 234 |
| 567 | 20230607 | 095700 | 3864351900 | 37450 | 37400 | 37450 | 37350 | 918 |
| 568 | 20230607 | 095600 | 3830016850 | 37350 | 37150 | 37350 | 37150 | 2837 |
| 569 | 20230607 | 095500 | 3724382550 | 37150 | 37150 | 37200 | 37100 | 750 |
| 570 | 20230607 | 095400 | 3696540300 | 37150 | 37150 | 37150 | 37100 | 943 |
| 571 | 20230607 | 095300 | 3661511150 | 37200 | 37200 | 37250 | 37150 | 563 |
| 572 | 20230607 | 095200 | 3640583750 | 37200 | 37200 | 37250 | 37150 | 754 |
| 573 | 20230607 | 095100 | 3612541650 | 37200 | 37250 | 37300 | 37200 | 1104 |
| 574 | 20230607 | 095000 | 3571461650 | 37300 | 37300 | 37300 | 37250 | 77 |
| 575 | 20230607 | 094900 | 3568589600 | 37300 | 37350 | 37350 | 37200 | 1256 |
| 576 | 20230607 | 094800 | 3521732850 | 37350 | 37350 | 37350 | 37300 | 418 |
| 577 | 20230607 | 094700 | 3506130950 | 37300 | 37350 | 37350 | 37300 | 452 |
| 578 | 20230607 | 094600 | 3489267500 | 37300 | 37350 | 37350 | 37300 | 1888 |
| 579 | 20230607 | 094500 | 3418841850 | 37300 | 37300 | 37350 | 37200 | 493 |
| 580 | 20230607 | 094400 | 3400452250 | 37200 | 37200 | 37350 | 37200 | 1342 |
| 581 | 20230607 | 094300 | 3350518350 | 37250 | 37250 | 37300 | 37250 | 1032 |
| 582 | 20230607 | 094200 | 3312054050 | 37250 | 37200 | 37300 | 37200 | 1046 |
| 583 | 20230607 | 094100 | 3273125800 | 37200 | 37200 | 37250 | 37200 | 1015 |
| 584 | 20230607 | 094000 | 3235358450 | 37250 | 37300 | 37300 | 37200 | 950 |
| 585 | 20230607 | 093900 | 3199974250 | 37250 | 37200 | 37250 | 37100 | 1487 |
| 586 | 20230607 | 093800 | 3144685150 | 37100 | 37100 | 37200 | 37050 | 3538 |
| 587 | 20230607 | 093700 | 3013412800 | 37100 | 37200 | 37250 | 37100 | 2944 |
| 588 | 20230607 | 093600 | 2904080100 | 37200 | 37200 | 37300 | 37150 | 2582 |
| 589 | 20230607 | 093500 | 2808044850 | 37250 | 37300 | 37400 | 37200 | 4396 |
| 590 | 20230607 | 093400 | 2644166900 | 37350 | 37400 | 37450 | 37350 | 1971 |
| 591 | 20230607 | 093300 | 2570496550 | 37400 | 37450 | 37450 | 37400 | 3126 |
| 592 | 20230607 | 093200 | 2453577200 | 37400 | 37650 | 37700 | 37400 | 4940 |
| 593 | 20230607 | 093100 | 2268045850 | 37650 | 37700 | 37700 | 37650 | 283 |
| 594 | 20230607 | 093000 | 2257378500 | 37700 | 37750 | 37800 | 37700 | 493 |
| 595 | 20230607 | 092900 | 2238776800 | 37800 | 37750 | 37800 | 37650 | 1384 |
| 596 | 20230607 | 092800 | 2186538700 | 37700 | 37750 | 37750 | 37700 | 1077 |
| 597 | 20230607 | 092700 | 2145927150 | 37750 | 37750 | 37800 | 37750 | 640 |
| 598 | 20230607 | 092600 | 2121760350 | 37750 | 37800 | 37800 | 37700 | 1123 |
| 599 | 20230607 | 092500 | 2079374500 | 37800 | 37800 | 37800 | 37750 | 644 |
| 600 | 20230607 | 092400 | 2055037600 | 37800 | 37750 | 37800 | 37700 | 297 |
| 601 | 20230607 | 092300 | 2043820100 | 37700 | 37700 | 37750 | 37700 | 388 |
| 602 | 20230607 | 092200 | 2029188300 | 37750 | 37750 | 37800 | 37700 | 527 |
| 603 | 20230607 | 092100 | 2009290300 | 37800 | 37800 | 37800 | 37750 | 376 |
| 604 | 20230607 | 092000 | 1995080400 | 37750 | 37700 | 37800 | 37650 | 914 |
| 605 | 20230607 | 091900 | 1960589800 | 37700 | 37700 | 37800 | 37600 | 2867 |
| 606 | 20230607 | 091800 | 1852580000 | 37650 | 37750 | 37750 | 37650 | 1744 |
| 607 | 20230607 | 091700 | 1786787150 | 37750 | 37650 | 37750 | 37650 | 473 |
| 608 | 20230607 | 091600 | 1768955550 | 37650 | 37600 | 37700 | 37600 | 709 |
| 609 | 20230607 | 091500 | 1742267950 | 37600 | 37600 | 37700 | 37600 | 2615 |
| 610 | 20230607 | 091400 | 1643902950 | 37600 | 37600 | 37650 | 37550 | 1896 |
| 611 | 20230607 | 091300 | 1572606500 | 37600 | 37600 | 37650 | 37400 | 1685 |
| 612 | 20230607 | 091200 | 1509345100 | 37400 | 37550 | 37550 | 37400 | 5000 |
| 613 | 20230607 | 091100 | 1321876700 | 37550 | 37650 | 37650 | 37550 | 2248 |
| 614 | 20230607 | 091000 | 1237406050 | 37700 | 37850 | 37900 | 37650 | 3625 |
| 615 | 20230607 | 090900 | 1100383700 | 37900 | 37850 | 38000 | 37850 | 519 |
| 616 | 20230607 | 090800 | 1080713750 | 37850 | 37950 | 38000 | 37800 | 4213 |
| 617 | 20230607 | 090700 | 921015000 | 37900 | 37950 | 37950 | 37850 | 1103 |
| 618 | 20230607 | 090600 | 879198900 | 37850 | 37900 | 37900 | 37750 | 3186 |
| 619 | 20230607 | 090500 | 758671950 | 37950 | 37600 | 37950 | 37550 | 3037 |
| 620 | 20230607 | 090400 | 644016750 | 37550 | 37850 | 37950 | 37400 | 4545 |
| 621 | 20230607 | 090300 | 473184950 | 37950 | 38050 | 38100 | 37800 | 4348 |
| 622 | 20230607 | 090200 | 308360700 | 38000 | 37650 | 38000 | 37650 | 3134 |
| 623 | 20230607 | 090100 | 189590300 | 37650 | 37700 | 37700 | 37600 | 1871 |
| 624 | 20230607 | 090000 | 119173050 | 37600 | 37750 | 37800 | 37600 | 3161 |