32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 190500 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 3221 |
| 3 | 20230612 | 190400 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 4 | 20230612 | 190300 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 5 | 20230612 | 190200 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 6 | 20230612 | 190100 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 7 | 20230612 | 190000 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 8 | 20230612 | 185900 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 9 | 20230612 | 185800 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 10 | 20230612 | 185700 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 11 | 20230612 | 185600 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 12 | 20230612 | 185500 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 13 | 20230612 | 185400 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 14 | 20230612 | 185300 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 15 | 20230612 | 185200 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 16 | 20230612 | 185100 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 17 | 20230612 | 185000 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 18 | 20230612 | 184900 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 19 | 20230612 | 184800 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 20 | 20230612 | 184700 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 21 | 20230612 | 184600 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 22 | 20230612 | 184500 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 23 | 20230612 | 184400 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 24 | 20230612 | 184300 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 25 | 20230612 | 184200 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 26 | 20230612 | 184100 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 27 | 20230612 | 184000 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 28 | 20230612 | 183900 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 29 | 20230612 | 183800 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 30 | 20230612 | 183700 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 31 | 20230612 | 183600 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 32 | 20230612 | 183500 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 3221 |
| 33 | 20230612 | 183400 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 34 | 20230612 | 183300 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 35 | 20230612 | 183200 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 36 | 20230612 | 183100 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 37 | 20230612 | 183000 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 38 | 20230612 | 182900 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 39 | 20230612 | 182800 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 40 | 20230612 | 182700 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 41 | 20230612 | 182600 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 42 | 20230612 | 182500 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 43 | 20230612 | 182400 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 44 | 20230612 | 182300 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 45 | 20230612 | 182200 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 46 | 20230612 | 182100 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 47 | 20230612 | 182000 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 48 | 20230612 | 181900 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 49 | 20230612 | 181800 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 50 | 20230612 | 181700 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 51 | 20230612 | 181600 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 52 | 20230612 | 181500 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 53 | 20230612 | 181400 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 54 | 20230612 | 181300 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 55 | 20230612 | 181200 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 56 | 20230612 | 181100 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 57 | 20230612 | 181000 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 58 | 20230612 | 180900 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 59 | 20230612 | 180800 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 60 | 20230612 | 180700 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 61 | 20230612 | 180600 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 62 | 20230612 | 180500 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 3221 |
| 63 | 20230612 | 180400 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 64 | 20230612 | 180300 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 65 | 20230612 | 180200 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 66 | 20230612 | 180100 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 67 | 20230612 | 180000 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 68 | 20230612 | 175900 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 69 | 20230612 | 175800 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 70 | 20230612 | 175700 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 71 | 20230612 | 175600 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 72 | 20230612 | 175500 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 73 | 20230612 | 175400 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 74 | 20230612 | 175300 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 75 | 20230612 | 175200 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 76 | 20230612 | 175100 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 77 | 20230612 | 175000 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 78 | 20230612 | 174900 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 79 | 20230612 | 174800 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 80 | 20230612 | 174700 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 81 | 20230612 | 174600 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 82 | 20230612 | 174500 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 83 | 20230612 | 174400 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 84 | 20230612 | 174300 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 85 | 20230612 | 174200 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 86 | 20230612 | 174100 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 87 | 20230612 | 174000 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 88 | 20230612 | 173900 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 89 | 20230612 | 173800 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 90 | 20230612 | 173700 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 91 | 20230612 | 173600 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 92 | 20230612 | 173500 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 3221 |
| 93 | 20230612 | 173400 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 94 | 20230612 | 173300 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 95 | 20230612 | 173200 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 96 | 20230612 | 173100 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 97 | 20230612 | 173000 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 98 | 20230612 | 172900 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 99 | 20230612 | 172800 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 100 | 20230612 | 172700 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 101 | 20230612 | 172600 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 102 | 20230612 | 172500 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 103 | 20230612 | 172400 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 104 | 20230612 | 172300 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 105 | 20230612 | 172200 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 106 | 20230612 | 172100 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 107 | 20230612 | 172000 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 108 | 20230612 | 171900 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 109 | 20230612 | 171800 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 110 | 20230612 | 171700 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 111 | 20230612 | 171600 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 112 | 20230612 | 171500 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 113 | 20230612 | 171400 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 114 | 20230612 | 171300 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 115 | 20230612 | 171200 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 116 | 20230612 | 171100 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 117 | 20230612 | 171000 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 118 | 20230612 | 170900 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 119 | 20230612 | 170800 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 120 | 20230612 | 170700 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 121 | 20230612 | 170600 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 122 | 20230612 | 170500 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 3221 |
| 123 | 20230612 | 170400 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 124 | 20230612 | 170300 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 125 | 20230612 | 170200 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 126 | 20230612 | 170100 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 127 | 20230612 | 170000 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 128 | 20230612 | 165900 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 129 | 20230612 | 165800 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 130 | 20230612 | 165700 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 131 | 20230612 | 165600 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 132 | 20230612 | 165500 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 133 | 20230612 | 165400 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 134 | 20230612 | 165300 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 135 | 20230612 | 165200 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 136 | 20230612 | 165100 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 137 | 20230612 | 165000 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 138 | 20230612 | 164900 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 139 | 20230612 | 164800 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 140 | 20230612 | 164700 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 141 | 20230612 | 164600 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 142 | 20230612 | 164500 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 143 | 20230612 | 164400 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 144 | 20230612 | 164300 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 145 | 20230612 | 164200 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 146 | 20230612 | 164100 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 147 | 20230612 | 164000 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 148 | 20230612 | 163900 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 149 | 20230612 | 163800 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 150 | 20230612 | 163700 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 151 | 20230612 | 163600 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 152 | 20230612 | 163500 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 3221 |
| 153 | 20230612 | 163400 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 154 | 20230612 | 163300 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 155 | 20230612 | 163200 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 156 | 20230612 | 163100 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 157 | 20230612 | 163000 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 158 | 20230612 | 162900 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 159 | 20230612 | 162800 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 160 | 20230612 | 162700 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 161 | 20230612 | 162600 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 162 | 20230612 | 162500 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 163 | 20230612 | 162400 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 164 | 20230612 | 162300 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 165 | 20230612 | 162200 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 166 | 20230612 | 162100 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 167 | 20230612 | 162000 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 168 | 20230612 | 161900 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 169 | 20230612 | 161800 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 170 | 20230612 | 161700 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 171 | 20230612 | 161600 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 172 | 20230612 | 161500 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 173 | 20230612 | 161400 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 174 | 20230612 | 161300 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 175 | 20230612 | 161200 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 176 | 20230612 | 161100 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 177 | 20230612 | 161000 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 178 | 20230612 | 160900 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 179 | 20230612 | 160800 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 180 | 20230612 | 160700 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 181 | 20230612 | 160600 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 182 | 20230612 | 160500 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 3221 |
| 183 | 20230612 | 160400 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 184 | 20230612 | 160300 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 185 | 20230612 | 160200 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 186 | 20230612 | 160100 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 187 | 20230612 | 160000 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 188 | 20230612 | 155900 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 189 | 20230612 | 155800 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 190 | 20230612 | 155700 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 191 | 20230612 | 155600 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 192 | 20230612 | 155500 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 193 | 20230612 | 155400 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 194 | 20230612 | 155300 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 195 | 20230612 | 155200 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 196 | 20230612 | 155100 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 197 | 20230612 | 155000 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 198 | 20230612 | 154900 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 199 | 20230612 | 154800 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 200 | 20230612 | 154700 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 201 | 20230612 | 154600 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 202 | 20230612 | 154500 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 203 | 20230612 | 154400 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 204 | 20230612 | 154300 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 205 | 20230612 | 154200 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 206 | 20230612 | 154100 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 207 | 20230612 | 154000 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 208 | 20230612 | 153900 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 209 | 20230612 | 153800 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 210 | 20230612 | 153700 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 211 | 20230612 | 153600 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 212 | 20230612 | 153500 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 3221 |
| 213 | 20230612 | 153400 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 214 | 20230612 | 153300 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 215 | 20230612 | 153200 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 216 | 20230612 | 153100 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 217 | 20230612 | 153000 | 5364973250 | 31800 | 31800 | 31800 | 31800 | 3221 |
| 218 | 20230612 | 152900 | 5262545450 | 31700 | 31700 | 31700 | 31700 | 0 |
| 219 | 20230612 | 152800 | 5262545450 | 31700 | 31700 | 31700 | 31700 | 0 |
| 220 | 20230612 | 152700 | 5262545450 | 31700 | 31700 | 31700 | 31700 | 0 |
| 221 | 20230612 | 152600 | 5262545450 | 31700 | 31700 | 31700 | 31700 | 0 |
| 222 | 20230612 | 152500 | 5262545450 | 31700 | 31700 | 31700 | 31700 | 0 |
| 223 | 20230612 | 152400 | 5262545450 | 31700 | 31700 | 31700 | 31700 | 0 |
| 224 | 20230612 | 152300 | 5262545450 | 31700 | 31700 | 31700 | 31700 | 0 |
| 225 | 20230612 | 152200 | 5262545450 | 31700 | 31700 | 31700 | 31700 | 0 |
| 226 | 20230612 | 152100 | 5262545450 | 31700 | 31700 | 31700 | 31700 | 0 |
| 227 | 20230612 | 152000 | 5262545450 | 31700 | 31700 | 31700 | 31700 | 0 |
| 228 | 20230612 | 151900 | 5262545450 | 31700 | 31750 | 31800 | 31700 | 869 |
| 229 | 20230612 | 151800 | 5234954950 | 31700 | 31750 | 31800 | 31700 | 1711 |
| 230 | 20230612 | 151700 | 5180626050 | 31800 | 31800 | 31800 | 31750 | 270 |
| 231 | 20230612 | 151600 | 5172042400 | 31800 | 31800 | 31800 | 31750 | 295 |
| 232 | 20230612 | 151500 | 5162669400 | 31800 | 31800 | 31800 | 31750 | 483 |
| 233 | 20230612 | 151400 | 5147317300 | 31800 | 31800 | 31800 | 31750 | 161 |
| 234 | 20230612 | 151300 | 5142199500 | 31750 | 31800 | 31800 | 31750 | 93 |
| 235 | 20230612 | 151200 | 5139243200 | 31800 | 31750 | 31800 | 31750 | 50 |
| 236 | 20230612 | 151100 | 5137655200 | 31750 | 31800 | 31800 | 31750 | 845 |
| 237 | 20230612 | 151000 | 5110802150 | 31800 | 31750 | 31800 | 31750 | 965 |
| 238 | 20230612 | 150900 | 5080125850 | 31800 | 31800 | 31800 | 31750 | 1902 |
| 239 | 20230612 | 150800 | 5019654800 | 31800 | 31800 | 31800 | 31750 | 238 |
| 240 | 20230612 | 150700 | 5012094950 | 31750 | 31750 | 31750 | 31750 | 419 |
| 241 | 20230612 | 150600 | 4998791700 | 31800 | 31750 | 31800 | 31750 | 168 |
| 242 | 20230612 | 150500 | 4993451400 | 31750 | 31800 | 31800 | 31750 | 210 |
| 243 | 20230612 | 150400 | 4986782950 | 31750 | 31800 | 31800 | 31750 | 114 |
| 244 | 20230612 | 150300 | 4983160100 | 31800 | 31750 | 31800 | 31750 | 117 |
| 245 | 20230612 | 150200 | 4979444500 | 31750 | 31750 | 31750 | 31750 | 19 |
| 246 | 20230612 | 150100 | 4978841250 | 31750 | 31800 | 31800 | 31750 | 507 |
| 247 | 20230612 | 150000 | 4962743550 | 31750 | 31750 | 31800 | 31700 | 83 |
| 248 | 20230612 | 145900 | 4960107500 | 31750 | 31700 | 31750 | 31700 | 618 |
| 249 | 20230612 | 145800 | 4940486200 | 31750 | 31700 | 31750 | 31700 | 326 |
| 250 | 20230612 | 145700 | 4930140850 | 31750 | 31800 | 31800 | 31700 | 144 |
| 251 | 20230612 | 145600 | 4925568850 | 31800 | 31750 | 31800 | 31750 | 483 |
| 252 | 20230612 | 145500 | 4910232850 | 31800 | 31800 | 31800 | 31750 | 423 |
| 253 | 20230612 | 145400 | 4896793200 | 31800 | 31750 | 31800 | 31750 | 1297 |
| 254 | 20230612 | 145300 | 4855612200 | 31800 | 31750 | 31800 | 31700 | 1194 |
| 255 | 20230612 | 145200 | 4817701300 | 31750 | 31750 | 31750 | 31700 | 245 |
| 256 | 20230612 | 145100 | 4809923600 | 31750 | 31700 | 31750 | 31700 | 203 |
| 257 | 20230612 | 145000 | 4803482250 | 31750 | 31750 | 31750 | 31700 | 172 |
| 258 | 20230612 | 144900 | 4798022300 | 31750 | 31700 | 31750 | 31700 | 27 |
| 259 | 20230612 | 144800 | 4797165200 | 31750 | 31700 | 31750 | 31700 | 27 |
| 260 | 20230612 | 144700 | 4796308050 | 31750 | 31700 | 31750 | 31700 | 58 |
| 261 | 20230612 | 144600 | 4794466650 | 31700 | 31700 | 31750 | 31700 | 202 |
| 262 | 20230612 | 144500 | 4788058200 | 31750 | 31750 | 31750 | 31700 | 270 |
| 263 | 20230612 | 144400 | 4779498400 | 31700 | 31700 | 31750 | 31700 | 26 |
| 264 | 20230612 | 144300 | 4778673300 | 31750 | 31700 | 31750 | 31700 | 68 |
| 265 | 20230612 | 144200 | 4776514350 | 31750 | 31750 | 31750 | 31700 | 195 |
| 266 | 20230612 | 144100 | 4770331850 | 31750 | 31700 | 31750 | 31700 | 1117 |
| 267 | 20230612 | 144000 | 4734921500 | 31700 | 31700 | 31750 | 31650 | 1919 |
| 268 | 20230612 | 143900 | 4674072650 | 31700 | 31650 | 31700 | 31650 | 142 |
| 269 | 20230612 | 143800 | 4669571350 | 31700 | 31700 | 31700 | 31650 | 238 |
| 270 | 20230612 | 143700 | 4662026900 | 31700 | 31650 | 31700 | 31650 | 136 |
| 271 | 20230612 | 143600 | 4657715850 | 31650 | 31650 | 31700 | 31650 | 238 |
| 272 | 20230612 | 143500 | 4650178750 | 31700 | 31650 | 31700 | 31650 | 84 |
| 273 | 20230612 | 143400 | 4647516500 | 31650 | 31650 | 31700 | 31650 | 53 |
| 274 | 20230612 | 143300 | 4645838300 | 31650 | 31650 | 31700 | 31650 | 175 |
| 275 | 20230612 | 143200 | 4640298850 | 31650 | 31650 | 31700 | 31650 | 239 |
| 276 | 20230612 | 143100 | 4632733750 | 31650 | 31650 | 31700 | 31650 | 320 |
| 277 | 20230612 | 143000 | 4622604550 | 31650 | 31650 | 31700 | 31650 | 237 |
| 278 | 20230612 | 142900 | 4615101950 | 31650 | 31650 | 31700 | 31650 | 307 |
| 279 | 20230612 | 142800 | 4605384200 | 31650 | 31650 | 31700 | 31650 | 307 |
| 280 | 20230612 | 142700 | 4595665550 | 31650 | 31700 | 31750 | 31650 | 3198 |
| 281 | 20230612 | 142600 | 4494288100 | 31700 | 31700 | 31750 | 31700 | 422 |
| 282 | 20230612 | 142500 | 4480908250 | 31700 | 31700 | 31750 | 31700 | 505 |
| 283 | 20230612 | 142400 | 4464898550 | 31700 | 31700 | 31750 | 31700 | 177 |
| 284 | 20230612 | 142300 | 4459281550 | 31700 | 31700 | 31750 | 31700 | 331 |
| 285 | 20230612 | 142200 | 4448779250 | 31700 | 31700 | 31750 | 31700 | 57 |
| 286 | 20230612 | 142100 | 4446971250 | 31700 | 31750 | 31750 | 31700 | 117 |
| 287 | 20230612 | 142000 | 4443261250 | 31700 | 31700 | 31750 | 31700 | 320 |
| 288 | 20230612 | 141900 | 4433116350 | 31750 | 31700 | 31750 | 31700 | 385 |
| 289 | 20230612 | 141800 | 4420895800 | 31700 | 31700 | 31750 | 31700 | 584 |
| 290 | 20230612 | 141700 | 4402382250 | 31700 | 31700 | 31700 | 31700 | 1383 |
| 291 | 20230612 | 141600 | 4358541150 | 31650 | 31750 | 31750 | 31650 | 2611 |
| 292 | 20230612 | 141500 | 4275784150 | 31700 | 31700 | 31750 | 31700 | 163 |
| 293 | 20230612 | 141400 | 4270616350 | 31700 | 31750 | 31750 | 31700 | 142 |
| 294 | 20230612 | 141300 | 4266112200 | 31700 | 31700 | 31700 | 31700 | 47 |
| 295 | 20230612 | 141200 | 4264622300 | 31750 | 31700 | 31750 | 31700 | 302 |
| 296 | 20230612 | 141100 | 4255046600 | 31750 | 31700 | 31750 | 31700 | 135 |
| 297 | 20230612 | 141000 | 4250764950 | 31750 | 31750 | 31750 | 31700 | 66 |
| 298 | 20230612 | 140900 | 4248671250 | 31750 | 31700 | 31750 | 31700 | 81 |
| 299 | 20230612 | 140800 | 4246101700 | 31750 | 31700 | 31750 | 31700 | 164 |
| 300 | 20230612 | 140700 | 4240902100 | 31700 | 31700 | 31700 | 31700 | 36 |
| 301 | 20230612 | 140600 | 4239760900 | 31700 | 31700 | 31700 | 31700 | 109 |
| 302 | 20230612 | 140500 | 4236305600 | 31700 | 31650 | 31700 | 31650 | 345 |
| 303 | 20230612 | 140400 | 4225369500 | 31700 | 31650 | 31700 | 31650 | 333 |
| 304 | 20230612 | 140300 | 4214828750 | 31650 | 31650 | 31700 | 31650 | 77 |
| 305 | 20230612 | 140200 | 4212391450 | 31650 | 31700 | 31750 | 31650 | 377 |
| 306 | 20230612 | 140100 | 4200440050 | 31700 | 31700 | 31750 | 31700 | 914 |
| 307 | 20230612 | 140000 | 4171465600 | 31700 | 31750 | 31750 | 31700 | 556 |
| 308 | 20230612 | 135900 | 4153839000 | 31700 | 31700 | 31750 | 31700 | 3305 |
| 309 | 20230612 | 135800 | 4049069950 | 31700 | 31750 | 31750 | 31700 | 59 |
| 310 | 20230612 | 135700 | 4047198300 | 31700 | 31700 | 31750 | 31700 | 47 |
| 311 | 20230612 | 135600 | 4045707600 | 31700 | 31700 | 31700 | 31700 | 83 |
| 312 | 20230612 | 135500 | 4043076500 | 31750 | 31700 | 31750 | 31700 | 127 |
| 313 | 20230612 | 135400 | 4039049300 | 31700 | 31700 | 31750 | 31700 | 3461 |
| 314 | 20230612 | 135300 | 3929308500 | 31750 | 31700 | 31750 | 31700 | 110 |
| 315 | 20230612 | 135200 | 3925816550 | 31700 | 31700 | 31750 | 31700 | 27 |
| 316 | 20230612 | 135100 | 3924959900 | 31750 | 31700 | 31750 | 31700 | 95 |
| 317 | 20230612 | 135000 | 3921946050 | 31750 | 31700 | 31750 | 31700 | 61 |
| 318 | 20230612 | 134900 | 3920009600 | 31700 | 31700 | 31750 | 31700 | 19 |
| 319 | 20230612 | 134800 | 3919406750 | 31700 | 31750 | 31750 | 31650 | 2228 |
| 320 | 20230612 | 134700 | 3848792450 | 31750 | 31700 | 31750 | 31700 | 67 |
| 321 | 20230612 | 134600 | 3846665250 | 31750 | 31750 | 31750 | 31700 | 114 |
| 322 | 20230612 | 134500 | 3843047500 | 31750 | 31750 | 31750 | 31700 | 84 |
| 323 | 20230612 | 134400 | 3840380600 | 31750 | 31700 | 31750 | 31700 | 57 |
| 324 | 20230612 | 134300 | 3838570950 | 31750 | 31750 | 31750 | 31700 | 18 |
| 325 | 20230612 | 134200 | 3837999550 | 31750 | 31750 | 31750 | 31700 | 55 |
| 326 | 20230612 | 134100 | 3836253400 | 31700 | 31750 | 31750 | 31700 | 191 |
| 327 | 20230612 | 134000 | 3830194400 | 31750 | 31700 | 31750 | 31700 | 16 |
| 328 | 20230612 | 133900 | 3829686450 | 31700 | 31750 | 31750 | 31700 | 216 |
| 329 | 20230612 | 133800 | 3822829600 | 31750 | 31750 | 31750 | 31750 | 16 |
| 330 | 20230612 | 133700 | 3822321600 | 31700 | 31700 | 31750 | 31700 | 11 |
| 331 | 20230612 | 133600 | 3821972500 | 31750 | 31700 | 31750 | 31700 | 106 |
| 332 | 20230612 | 133500 | 3818610200 | 31750 | 31700 | 31750 | 31700 | 810 |
| 333 | 20230612 | 133400 | 3792932500 | 31750 | 31750 | 31750 | 31700 | 20 |
| 334 | 20230612 | 133300 | 3792297600 | 31700 | 31750 | 31750 | 31700 | 941 |
| 335 | 20230612 | 133200 | 3762441150 | 31750 | 31700 | 31750 | 31700 | 30 |
| 336 | 20230612 | 133100 | 3761488700 | 31750 | 31750 | 31750 | 31700 | 353 |
| 337 | 20230612 | 133000 | 3750294100 | 31800 | 31750 | 31800 | 31750 | 117 |
| 338 | 20230612 | 132900 | 3746578000 | 31750 | 31750 | 31800 | 31700 | 261 |
| 339 | 20230612 | 132800 | 3738286950 | 31800 | 31800 | 31800 | 31750 | 515 |
| 340 | 20230612 | 132700 | 3721922500 | 31800 | 31750 | 31800 | 31750 | 53 |
| 341 | 20230612 | 132600 | 3720237150 | 31800 | 31850 | 31850 | 31750 | 222 |
| 342 | 20230612 | 132500 | 3713184950 | 31800 | 31850 | 31850 | 31800 | 1305 |
| 343 | 20230612 | 132400 | 3671685500 | 31800 | 31850 | 31850 | 31800 | 161 |
| 344 | 20230612 | 132300 | 3666557850 | 31850 | 31850 | 31850 | 31800 | 327 |
| 345 | 20230612 | 132200 | 3656152300 | 31800 | 31850 | 31850 | 31800 | 55 |
| 346 | 20230612 | 132100 | 3654400750 | 31850 | 31800 | 31850 | 31800 | 252 |
| 347 | 20230612 | 132000 | 3646384650 | 31850 | 31850 | 31850 | 31800 | 409 |
| 348 | 20230612 | 131900 | 3633359600 | 31800 | 31800 | 31850 | 31800 | 981 |
| 349 | 20230612 | 131800 | 3602123200 | 31800 | 31800 | 31850 | 31800 | 223 |
| 350 | 20230612 | 131700 | 3595027350 | 31850 | 31800 | 31850 | 31800 | 337 |
| 351 | 20230612 | 131600 | 3584296500 | 31850 | 31750 | 31850 | 31750 | 1921 |
| 352 | 20230612 | 131500 | 3523209200 | 31800 | 31750 | 31800 | 31750 | 45 |
| 353 | 20230612 | 131400 | 3521778750 | 31750 | 31750 | 31800 | 31700 | 1895 |
| 354 | 20230612 | 131300 | 3461612800 | 31750 | 31750 | 31800 | 31700 | 2305 |
| 355 | 20230612 | 131200 | 3388428900 | 31750 | 31750 | 31800 | 31750 | 48 |
| 356 | 20230612 | 131100 | 3386902650 | 31800 | 31800 | 31800 | 31750 | 378 |
| 357 | 20230612 | 131000 | 3374889850 | 31800 | 31750 | 31800 | 31750 | 64 |
| 358 | 20230612 | 130900 | 3372855700 | 31750 | 31750 | 31800 | 31750 | 64 |
| 359 | 20230612 | 130800 | 3370820700 | 31750 | 31750 | 31800 | 31750 | 27 |
| 360 | 20230612 | 130700 | 3369962750 | 31700 | 31800 | 31800 | 31700 | 37 |
| 361 | 20230612 | 130600 | 3368789750 | 31800 | 31750 | 31800 | 31700 | 386 |
| 362 | 20230612 | 130500 | 3356529950 | 31800 | 31800 | 31800 | 31800 | 41 |
| 363 | 20230612 | 130400 | 3355226150 | 31700 | 31700 | 31750 | 31700 | 628 |
| 364 | 20230612 | 130300 | 3335292500 | 31700 | 31750 | 31750 | 31700 | 234 |
| 365 | 20230612 | 130200 | 3327874650 | 31750 | 31700 | 31750 | 31700 | 129 |
| 366 | 20230612 | 130100 | 3323784050 | 31750 | 31750 | 31800 | 31700 | 1420 |
| 367 | 20230612 | 130000 | 3278750750 | 31800 | 31750 | 31800 | 31700 | 322 |
| 368 | 20230612 | 125900 | 3268524650 | 31700 | 31750 | 31750 | 31700 | 433 |
| 369 | 20230612 | 125800 | 3254777000 | 31750 | 31750 | 31750 | 31750 | 95 |
| 370 | 20230612 | 125700 | 3251760750 | 31800 | 31700 | 31800 | 31700 | 1710 |
| 371 | 20230612 | 125600 | 3197436300 | 31700 | 31700 | 31750 | 31700 | 136 |
| 372 | 20230612 | 125500 | 3193121400 | 31700 | 31700 | 31750 | 31700 | 425 |
| 373 | 20230612 | 125400 | 3179640350 | 31750 | 31750 | 31750 | 31700 | 312 |
| 374 | 20230612 | 125300 | 3169740050 | 31750 | 31800 | 31800 | 31750 | 499 |
| 375 | 20230612 | 125200 | 3153895950 | 31800 | 31750 | 31800 | 31750 | 192 |
| 376 | 20230612 | 125100 | 3147797200 | 31800 | 31650 | 31800 | 31650 | 6804 |
| 377 | 20230612 | 125000 | 2932079550 | 31650 | 31650 | 31650 | 31600 | 214 |
| 378 | 20230612 | 124900 | 2925306750 | 31600 | 31600 | 31650 | 31600 | 60 |
| 379 | 20230612 | 124800 | 2923409900 | 31650 | 31650 | 31650 | 31650 | 164 |
| 380 | 20230612 | 124700 | 2918219300 | 31600 | 31600 | 31650 | 31600 | 630 |
| 381 | 20230612 | 124600 | 2898296550 | 31650 | 31650 | 31650 | 31600 | 174 |
| 382 | 20230612 | 124500 | 2892794250 | 31650 | 31600 | 31650 | 31600 | 168 |
| 383 | 20230612 | 124400 | 2887477850 | 31650 | 31650 | 31650 | 31600 | 291 |
| 384 | 20230612 | 124300 | 2878267800 | 31650 | 31650 | 31650 | 31600 | 181 |
| 385 | 20230612 | 124200 | 2872539850 | 31650 | 31650 | 31650 | 31600 | 242 |
| 386 | 20230612 | 124100 | 2864880650 | 31650 | 31650 | 31650 | 31600 | 216 |
| 387 | 20230612 | 124000 | 2858044350 | 31650 | 31650 | 31650 | 31650 | 211 |
| 388 | 20230612 | 123900 | 2851366200 | 31650 | 31600 | 31650 | 31600 | 29 |
| 389 | 20230612 | 123800 | 2850448450 | 31600 | 31600 | 31650 | 31600 | 114 |
| 390 | 20230612 | 123700 | 2846844500 | 31600 | 31650 | 31650 | 31600 | 29 |
| 391 | 20230612 | 123600 | 2845926800 | 31600 | 31600 | 31600 | 31600 | 87 |
| 392 | 20230612 | 123500 | 2843177600 | 31600 | 31600 | 31600 | 31600 | 40 |
| 393 | 20230612 | 123400 | 2841913600 | 31600 | 31600 | 31650 | 31600 | 127 |
| 394 | 20230612 | 123300 | 2837899050 | 31600 | 31650 | 31700 | 31600 | 736 |
| 395 | 20230612 | 123200 | 2814603650 | 31700 | 31650 | 31700 | 31650 | 225 |
| 396 | 20230612 | 123100 | 2807482350 | 31650 | 31600 | 31650 | 31600 | 500 |
| 397 | 20230612 | 123000 | 2791663650 | 31650 | 31600 | 31650 | 31600 | 149 |
| 398 | 20230612 | 122900 | 2786947950 | 31650 | 31650 | 31700 | 31600 | 1193 |
| 399 | 20230612 | 122800 | 2749182800 | 31650 | 31650 | 31700 | 31650 | 1359 |
| 400 | 20230612 | 122700 | 2706164250 | 31650 | 31600 | 31650 | 31600 | 1571 |
| 401 | 20230612 | 122600 | 2656500000 | 31600 | 31600 | 31600 | 31550 | 323 |
| 402 | 20230612 | 122500 | 2646298150 | 31600 | 31550 | 31600 | 31550 | 132 |
| 403 | 20230612 | 122400 | 2642127450 | 31600 | 31550 | 31600 | 31550 | 220 |
| 404 | 20230612 | 122300 | 2635175850 | 31550 | 31600 | 31600 | 31550 | 67 |
| 405 | 20230612 | 122200 | 2633058900 | 31600 | 31600 | 31600 | 31550 | 93 |
| 406 | 20230612 | 122100 | 2630120200 | 31550 | 31550 | 31550 | 31550 | 68 |
| 407 | 20230612 | 122000 | 2627974800 | 31600 | 31600 | 31600 | 31550 | 75 |
| 408 | 20230612 | 121900 | 2625604850 | 31550 | 31600 | 31600 | 31550 | 54 |
| 409 | 20230612 | 121800 | 2623898550 | 31600 | 31550 | 31600 | 31550 | 1016 |
| 410 | 20230612 | 121700 | 2591815400 | 31600 | 31550 | 31600 | 31550 | 272 |
| 411 | 20230612 | 121600 | 2583225250 | 31600 | 31500 | 31600 | 31450 | 2386 |
| 412 | 20230612 | 121500 | 2508023450 | 31500 | 31450 | 31500 | 31450 | 188 |
| 413 | 20230612 | 121400 | 2502105550 | 31500 | 31500 | 31500 | 31450 | 192 |
| 414 | 20230612 | 121300 | 2496057700 | 31450 | 31500 | 31500 | 31450 | 80 |
| 415 | 20230612 | 121200 | 2493537950 | 31500 | 31500 | 31500 | 31450 | 33 |
| 416 | 20230612 | 121100 | 2492498500 | 31450 | 31450 | 31500 | 31450 | 159 |
| 417 | 20230612 | 121000 | 2487496600 | 31450 | 31450 | 31450 | 31450 | 101 |
| 418 | 20230612 | 120900 | 2484320150 | 31450 | 31500 | 31500 | 31450 | 55 |
| 419 | 20230612 | 120800 | 2482590350 | 31450 | 31450 | 31500 | 31450 | 48 |
| 420 | 20230612 | 120700 | 2481079400 | 31450 | 31450 | 31450 | 31400 | 147 |
| 421 | 20230612 | 120600 | 2476456300 | 31450 | 31500 | 31500 | 31400 | 661 |
| 422 | 20230612 | 120500 | 2455667350 | 31450 | 31450 | 31500 | 31450 | 125 |
| 423 | 20230612 | 120400 | 2451734500 | 31500 | 31550 | 31550 | 31450 | 1493 |
| 424 | 20230612 | 120300 | 2404702950 | 31500 | 31550 | 31550 | 31500 | 474 |
| 425 | 20230612 | 120200 | 2389765400 | 31550 | 31550 | 31550 | 31500 | 183 |
| 426 | 20230612 | 120100 | 2383993300 | 31550 | 31550 | 31550 | 31500 | 233 |
| 427 | 20230612 | 120000 | 2376644100 | 31500 | 31500 | 31500 | 31450 | 414 |
| 428 | 20230612 | 115900 | 2363603200 | 31500 | 31500 | 31500 | 31450 | 235 |
| 429 | 20230612 | 115800 | 2356202750 | 31450 | 31500 | 31500 | 31450 | 127 |
| 430 | 20230612 | 115700 | 2352202650 | 31450 | 31500 | 31500 | 31450 | 192 |
| 431 | 20230612 | 115600 | 2346156150 | 31500 | 31400 | 31500 | 31400 | 256 |
| 432 | 20230612 | 115500 | 2338099050 | 31500 | 31500 | 31500 | 31400 | 156 |
| 433 | 20230612 | 115400 | 2333185450 | 31500 | 31400 | 31500 | 31400 | 125 |
| 434 | 20230612 | 115300 | 2329248600 | 31500 | 31500 | 31500 | 31400 | 78 |
| 435 | 20230612 | 115200 | 2326791800 | 31450 | 31400 | 31450 | 31400 | 194 |
| 436 | 20230612 | 115100 | 2320690600 | 31450 | 31450 | 31450 | 31400 | 146 |
| 437 | 20230612 | 115000 | 2316101800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 438 | 20230612 | 114900 | 2316101800 | 31400 | 31400 | 31450 | 31400 | 203 |
| 439 | 20230612 | 114800 | 2309724900 | 31400 | 31350 | 31400 | 31350 | 4 |
| 440 | 20230612 | 114700 | 2309599400 | 31350 | 31350 | 31350 | 31350 | 331 |
| 441 | 20230612 | 114600 | 2299222550 | 31350 | 31350 | 31400 | 31350 | 263 |
| 442 | 20230612 | 114500 | 2290975950 | 31350 | 31400 | 31400 | 31350 | 21 |
| 443 | 20230612 | 114400 | 2290316700 | 31400 | 31400 | 31400 | 31350 | 352 |
| 444 | 20230612 | 114300 | 2279270350 | 31350 | 31400 | 31450 | 31350 | 89 |
| 445 | 20230612 | 114200 | 2276476800 | 31400 | 31400 | 31400 | 31350 | 1128 |
| 446 | 20230612 | 114100 | 2241072650 | 31400 | 31450 | 31500 | 31350 | 2164 |
| 447 | 20230612 | 114000 | 2173075100 | 31500 | 31450 | 31500 | 31450 | 207 |
| 448 | 20230612 | 113900 | 2166558050 | 31450 | 31500 | 31500 | 31450 | 61 |
| 449 | 20230612 | 113800 | 2164639350 | 31450 | 31450 | 31450 | 31450 | 136 |
| 450 | 20230612 | 113700 | 2160362150 | 31450 | 31450 | 31500 | 31450 | 74 |
| 451 | 20230612 | 113600 | 2158033500 | 31450 | 31550 | 31550 | 31450 | 992 |
| 452 | 20230612 | 113500 | 2126781750 | 31550 | 31550 | 31550 | 31550 | 201 |
| 453 | 20230612 | 113400 | 2120440200 | 31550 | 31550 | 31550 | 31500 | 227 |
| 454 | 20230612 | 113300 | 2113282950 | 31550 | 31500 | 31550 | 31500 | 655 |
| 455 | 20230612 | 113200 | 2092636100 | 31500 | 31500 | 31500 | 31450 | 170 |
| 456 | 20230612 | 113100 | 2087281150 | 31500 | 31500 | 31500 | 31450 | 227 |
| 457 | 20230612 | 113000 | 2080131150 | 31500 | 31500 | 31500 | 31450 | 149 |
| 458 | 20230612 | 112900 | 2075437750 | 31500 | 31450 | 31500 | 31450 | 218 |
| 459 | 20230612 | 112800 | 2068573700 | 31500 | 31500 | 31500 | 31500 | 116 |
| 460 | 20230612 | 112700 | 2064919700 | 31500 | 31450 | 31500 | 31450 | 111 |
| 461 | 20230612 | 112600 | 2061424000 | 31550 | 31550 | 31550 | 31450 | 204 |
| 462 | 20230612 | 112500 | 2054989700 | 31500 | 31500 | 31550 | 31450 | 736 |
| 463 | 20230612 | 112400 | 2031804750 | 31500 | 31400 | 31500 | 31400 | 457 |
| 464 | 20230612 | 112300 | 2017426600 | 31450 | 31400 | 31450 | 31400 | 209 |
| 465 | 20230612 | 112200 | 2010854050 | 31400 | 31500 | 31500 | 31400 | 121 |
| 466 | 20230612 | 112100 | 2007043450 | 31500 | 31400 | 31500 | 31400 | 153 |
| 467 | 20230612 | 112000 | 2002227450 | 31400 | 31500 | 31500 | 31400 | 373 |
| 468 | 20230612 | 111900 | 1990504550 | 31450 | 31450 | 31450 | 31400 | 361 |
| 469 | 20230612 | 111800 | 1979151150 | 31450 | 31450 | 31450 | 31450 | 120 |
| 470 | 20230612 | 111700 | 1975377150 | 31400 | 31450 | 31450 | 31400 | 365 |
| 471 | 20230612 | 111600 | 1963900750 | 31400 | 31500 | 31550 | 31400 | 1260 |
| 472 | 20230612 | 111500 | 1924258150 | 31500 | 31500 | 31500 | 31450 | 154 |
| 473 | 20230612 | 111400 | 1919407200 | 31450 | 31450 | 31500 | 31450 | 103 |
| 474 | 20230612 | 111300 | 1916164500 | 31500 | 31500 | 31500 | 31500 | 16 |
| 475 | 20230612 | 111200 | 1915660500 | 31450 | 31450 | 31450 | 31400 | 176 |
| 476 | 20230612 | 111100 | 1910125350 | 31450 | 31400 | 31450 | 31400 | 168 |
| 477 | 20230612 | 111000 | 1904842450 | 31450 | 31500 | 31500 | 31400 | 767 |
| 478 | 20230612 | 110900 | 1880720750 | 31450 | 31450 | 31500 | 31450 | 542 |
| 479 | 20230612 | 110800 | 1863672350 | 31450 | 31400 | 31450 | 31400 | 3 |
| 480 | 20230612 | 110700 | 1863578100 | 31400 | 31400 | 31400 | 31400 | 5 |
| 481 | 20230612 | 110600 | 1863421100 | 31450 | 31400 | 31450 | 31400 | 46 |
| 482 | 20230612 | 110500 | 1861974750 | 31400 | 31400 | 31400 | 31400 | 0 |
| 483 | 20230612 | 110400 | 1861974750 | 31400 | 31450 | 31500 | 31400 | 39 |
| 484 | 20230612 | 110300 | 1860747800 | 31450 | 31550 | 31550 | 31400 | 1511 |
| 485 | 20230612 | 110200 | 1813141100 | 31550 | 31450 | 31550 | 31450 | 97 |
| 486 | 20230612 | 110100 | 1810084000 | 31450 | 31450 | 31450 | 31450 | 630 |
| 487 | 20230612 | 110000 | 1790270500 | 31450 | 31400 | 31450 | 31400 | 461 |
| 488 | 20230612 | 105900 | 1775791250 | 31350 | 31400 | 31400 | 31350 | 101 |
| 489 | 20230612 | 105800 | 1772620450 | 31350 | 31400 | 31400 | 31350 | 129 |
| 490 | 20230612 | 105700 | 1768570000 | 31350 | 31400 | 31400 | 31350 | 57 |
| 491 | 20230612 | 105600 | 1766780850 | 31400 | 31400 | 31400 | 31350 | 103 |
| 492 | 20230612 | 105500 | 1763547600 | 31400 | 31350 | 31400 | 31350 | 30 |
| 493 | 20230612 | 105400 | 1762605650 | 31350 | 31500 | 31500 | 31350 | 1044 |
| 494 | 20230612 | 105300 | 1729767750 | 31550 | 31500 | 31550 | 31500 | 589 |
| 495 | 20230612 | 105200 | 1711204250 | 31550 | 31450 | 31550 | 31400 | 1792 |
| 496 | 20230612 | 105100 | 1654809850 | 31450 | 31450 | 31450 | 31400 | 198 |
| 497 | 20230612 | 105000 | 1648589250 | 31450 | 31450 | 31450 | 31400 | 332 |
| 498 | 20230612 | 104900 | 1638156450 | 31400 | 31450 | 31450 | 31400 | 144 |
| 499 | 20230612 | 104800 | 1633629350 | 31450 | 31450 | 31450 | 31450 | 63 |
| 500 | 20230612 | 104700 | 1631648000 | 31400 | 31450 | 31450 | 31400 | 347 |
| 501 | 20230612 | 104600 | 1620748250 | 31450 | 31400 | 31450 | 31400 | 224 |
| 502 | 20230612 | 104500 | 1613711200 | 31400 | 31450 | 31450 | 31400 | 117 |
| 503 | 20230612 | 104400 | 1610033100 | 31400 | 31400 | 31450 | 31400 | 232 |
| 504 | 20230612 | 104300 | 1602743250 | 31450 | 31450 | 31450 | 31400 | 112 |
| 505 | 20230612 | 104200 | 1599220900 | 31400 | 31450 | 31450 | 31400 | 813 |
| 506 | 20230612 | 104100 | 1573681900 | 31450 | 31400 | 31450 | 31400 | 168 |
| 507 | 20230612 | 104000 | 1568399650 | 31400 | 31450 | 31450 | 31400 | 129 |
| 508 | 20230612 | 103900 | 1564346100 | 31400 | 31400 | 31450 | 31400 | 248 |
| 509 | 20230612 | 103800 | 1556556300 | 31450 | 31400 | 31450 | 31400 | 253 |
| 510 | 20230612 | 103700 | 1548600500 | 31450 | 31450 | 31450 | 31400 | 135 |
| 511 | 20230612 | 103600 | 1544356900 | 31450 | 31450 | 31450 | 31400 | 536 |
| 512 | 20230612 | 103500 | 1527505800 | 31450 | 31450 | 31450 | 31400 | 191 |
| 513 | 20230612 | 103400 | 1521500000 | 31450 | 31350 | 31450 | 31350 | 346 |
| 514 | 20230612 | 103300 | 1510634550 | 31350 | 31300 | 31350 | 31250 | 605 |
| 515 | 20230612 | 103200 | 1491695150 | 31250 | 31300 | 31300 | 31250 | 102 |
| 516 | 20230612 | 103100 | 1488504300 | 31250 | 31250 | 31300 | 31250 | 143 |
| 517 | 20230612 | 103000 | 1484034250 | 31250 | 31300 | 31300 | 31250 | 134 |
| 518 | 20230612 | 102900 | 1479840600 | 31250 | 31300 | 31300 | 31250 | 69 |
| 519 | 20230612 | 102800 | 1477680950 | 31300 | 31250 | 31300 | 31250 | 129 |
| 520 | 20230612 | 102700 | 1473648450 | 31250 | 31300 | 31300 | 31250 | 51 |
| 521 | 20230612 | 102600 | 1472053100 | 31300 | 31250 | 31300 | 31250 | 99 |
| 522 | 20230612 | 102500 | 1468955850 | 31250 | 31200 | 31250 | 31200 | 330 |
| 523 | 20230612 | 102400 | 1458644550 | 31200 | 31200 | 31250 | 31200 | 262 |
| 524 | 20230612 | 102300 | 1450468850 | 31150 | 31250 | 31250 | 31150 | 1168 |
| 525 | 20230612 | 102200 | 1413992500 | 31250 | 31250 | 31300 | 31250 | 16 |
| 526 | 20230612 | 102100 | 1413492400 | 31300 | 31250 | 31300 | 31250 | 48 |
| 527 | 20230612 | 102000 | 1411991050 | 31300 | 31300 | 31350 | 31250 | 1613 |
| 528 | 20230612 | 101900 | 1361523500 | 31250 | 31300 | 31300 | 31250 | 84 |
| 529 | 20230612 | 101800 | 1358895350 | 31250 | 31250 | 31250 | 31250 | 144 |
| 530 | 20230612 | 101700 | 1354395350 | 31250 | 31250 | 31300 | 31250 | 209 |
| 531 | 20230612 | 101600 | 1347862900 | 31300 | 31200 | 31300 | 31200 | 462 |
| 532 | 20230612 | 101500 | 1333421200 | 31300 | 31200 | 31300 | 31200 | 90 |
| 533 | 20230612 | 101400 | 1330606950 | 31200 | 31200 | 31200 | 31200 | 1 |
| 534 | 20230612 | 101300 | 1330575750 | 31250 | 31200 | 31250 | 31200 | 117 |
| 535 | 20230612 | 101200 | 1326922000 | 31200 | 31150 | 31200 | 31150 | 160 |
| 536 | 20230612 | 101100 | 1321934000 | 31150 | 31150 | 31200 | 31150 | 77 |
| 537 | 20230612 | 101000 | 1319534650 | 31200 | 31150 | 31200 | 31150 | 138 |
| 538 | 20230612 | 100900 | 1315234650 | 31150 | 31100 | 31150 | 31100 | 315 |
| 539 | 20230612 | 100800 | 1305425600 | 31100 | 31150 | 31150 | 31100 | 935 |
| 540 | 20230612 | 100700 | 1276304050 | 31150 | 31200 | 31200 | 31150 | 283 |
| 541 | 20230612 | 100600 | 1267484100 | 31150 | 31150 | 31150 | 31150 | 164 |
| 542 | 20230612 | 100500 | 1262375500 | 31200 | 31200 | 31200 | 31200 | 43 |
| 543 | 20230612 | 100400 | 1261033900 | 31200 | 31200 | 31200 | 31150 | 349 |
| 544 | 20230612 | 100300 | 1250158750 | 31200 | 31100 | 31200 | 31100 | 2057 |
| 545 | 20230612 | 100200 | 1186088700 | 31100 | 31150 | 31150 | 31100 | 57 |
| 546 | 20230612 | 100100 | 1184313400 | 31100 | 31100 | 31100 | 31100 | 101 |
| 547 | 20230612 | 100000 | 1181172300 | 31150 | 31250 | 31250 | 31150 | 958 |
| 548 | 20230612 | 095900 | 1151298350 | 31200 | 31250 | 31250 | 31200 | 77 |
| 549 | 20230612 | 095800 | 1148892150 | 31250 | 31250 | 31250 | 31250 | 48 |
| 550 | 20230612 | 095700 | 1147392150 | 31200 | 31200 | 31200 | 31200 | 115 |
| 551 | 20230612 | 095600 | 1143804150 | 31250 | 31200 | 31250 | 31200 | 56 |
| 552 | 20230612 | 095500 | 1142055550 | 31250 | 31200 | 31250 | 31200 | 277 |
| 553 | 20230612 | 095400 | 1133404400 | 31150 | 31150 | 31150 | 31150 | 1 |
| 554 | 20230612 | 095300 | 1133373250 | 31150 | 31100 | 31150 | 31100 | 290 |
| 555 | 20230612 | 095200 | 1124340050 | 31100 | 31150 | 31150 | 31100 | 159 |
| 556 | 20230612 | 095100 | 1119391450 | 31100 | 31150 | 31150 | 31100 | 1040 |
| 557 | 20230612 | 095000 | 1086997250 | 31100 | 31100 | 31150 | 31100 | 119 |
| 558 | 20230612 | 094900 | 1083293500 | 31150 | 31100 | 31150 | 31100 | 321 |
| 559 | 20230612 | 094800 | 1073306450 | 31150 | 31150 | 31150 | 31100 | 357 |
| 560 | 20230612 | 094700 | 1062200150 | 31100 | 31150 | 31150 | 31100 | 56 |
| 561 | 20230612 | 094600 | 1060456350 | 31150 | 31150 | 31150 | 31150 | 1129 |
| 562 | 20230612 | 094500 | 1025288000 | 31150 | 31250 | 31250 | 31150 | 638 |
| 563 | 20230612 | 094400 | 1005390600 | 31250 | 31250 | 31250 | 31250 | 254 |
| 564 | 20230612 | 094300 | 997453100 | 31250 | 31250 | 31250 | 31250 | 52 |
| 565 | 20230612 | 094200 | 995828100 | 31200 | 31200 | 31250 | 31200 | 79 |
| 566 | 20230612 | 094100 | 993361900 | 31200 | 31250 | 31250 | 31200 | 247 |
| 567 | 20230612 | 094000 | 985646500 | 31150 | 31250 | 31250 | 31150 | 595 |
| 568 | 20230612 | 093900 | 967079600 | 31250 | 31250 | 31250 | 31250 | 56 |
| 569 | 20230612 | 093800 | 965329600 | 31250 | 31200 | 31250 | 31200 | 50 |
| 570 | 20230612 | 093700 | 963768100 | 31250 | 31250 | 31250 | 31250 | 44 |
| 571 | 20230612 | 093600 | 962393100 | 31250 | 31250 | 31250 | 31200 | 707 |
| 572 | 20230612 | 093500 | 940331750 | 31250 | 31250 | 31250 | 31250 | 54 |
| 573 | 20230612 | 093400 | 938644250 | 31250 | 31200 | 31250 | 31200 | 200 |
| 574 | 20230612 | 093300 | 932404050 | 31200 | 31200 | 31250 | 31150 | 1015 |
| 575 | 20230612 | 093200 | 900739400 | 31200 | 31300 | 31300 | 31200 | 304 |
| 576 | 20230612 | 093100 | 891239550 | 31300 | 31300 | 31350 | 31300 | 152 |
| 577 | 20230612 | 093000 | 886481250 | 31250 | 31250 | 31300 | 31200 | 245 |
| 578 | 20230612 | 092900 | 878822650 | 31250 | 31200 | 31250 | 31200 | 235 |
| 579 | 20230612 | 092800 | 871488550 | 31150 | 31200 | 31250 | 31150 | 221 |
| 580 | 20230612 | 092700 | 864594550 | 31250 | 31200 | 31250 | 31150 | 649 |
| 581 | 20230612 | 092600 | 844361050 | 31250 | 31200 | 31250 | 31200 | 32 |
| 582 | 20230612 | 092500 | 843361350 | 31200 | 31150 | 31350 | 31150 | 476 |
| 583 | 20230612 | 092400 | 828525250 | 31150 | 31150 | 31150 | 31100 | 168 |
| 584 | 20230612 | 092300 | 823292800 | 31100 | 31150 | 31150 | 31050 | 937 |
| 585 | 20230612 | 092200 | 794121900 | 31150 | 31200 | 31200 | 31100 | 1259 |
| 586 | 20230612 | 092100 | 754948950 | 31200 | 31400 | 31400 | 31200 | 4054 |
| 587 | 20230612 | 092000 | 628059250 | 31400 | 31350 | 31400 | 31350 | 223 |
| 588 | 20230612 | 091900 | 621063500 | 31350 | 31400 | 31400 | 31350 | 295 |
| 589 | 20230612 | 091800 | 611811650 | 31350 | 31350 | 31350 | 31350 | 167 |
| 590 | 20230612 | 091700 | 606576200 | 31350 | 31400 | 31400 | 31350 | 1305 |
| 591 | 20230612 | 091600 | 565609650 | 31400 | 31450 | 31450 | 31400 | 278 |
| 592 | 20230612 | 091500 | 556867800 | 31500 | 31500 | 31500 | 31500 | 254 |
| 593 | 20230612 | 091400 | 548866800 | 31500 | 31500 | 31500 | 31500 | 309 |
| 594 | 20230612 | 091300 | 539133300 | 31500 | 31550 | 31550 | 31500 | 207 |
| 595 | 20230612 | 091200 | 532612550 | 31550 | 31450 | 31550 | 31450 | 863 |
| 596 | 20230612 | 091100 | 505426650 | 31450 | 31450 | 31450 | 31450 | 371 |
| 597 | 20230612 | 091000 | 493758700 | 31450 | 31500 | 31500 | 31450 | 784 |
| 598 | 20230612 | 090900 | 469068300 | 31500 | 31600 | 31600 | 31500 | 607 |
| 599 | 20230612 | 090800 | 449892600 | 31600 | 31550 | 31600 | 31500 | 410 |
| 600 | 20230612 | 090700 | 436961450 | 31550 | 31500 | 31550 | 31400 | 2333 |
| 601 | 20230612 | 090600 | 363566550 | 31550 | 31500 | 31600 | 31450 | 3467 |
| 602 | 20230612 | 090500 | 254275750 | 31550 | 31450 | 31550 | 31450 | 733 |
| 603 | 20230612 | 090400 | 231203050 | 31450 | 31400 | 31500 | 31400 | 969 |
| 604 | 20230612 | 090300 | 200769200 | 31400 | 31350 | 31400 | 31350 | 72 |
| 605 | 20230612 | 090200 | 198511350 | 31350 | 31350 | 31350 | 31300 | 400 |
| 606 | 20230612 | 090100 | 185981750 | 31350 | 31450 | 31500 | 31250 | 1825 |
| 607 | 20230612 | 090000 | 128730400 | 31450 | 31550 | 31600 | 31450 | 4076 |