33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 191600 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 5086 |
| 3 | 20230613 | 191500 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 4 | 20230613 | 191400 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 5 | 20230613 | 191300 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 6 | 20230613 | 191200 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 7 | 20230613 | 191100 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 8 | 20230613 | 191000 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 9 | 20230613 | 190900 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 10 | 20230613 | 190800 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 11 | 20230613 | 190700 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 12 | 20230613 | 190600 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 13 | 20230613 | 190500 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 14 | 20230613 | 190400 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 15 | 20230613 | 190300 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 16 | 20230613 | 190200 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 17 | 20230613 | 190100 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 18 | 20230613 | 190000 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 19 | 20230613 | 185900 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 20 | 20230613 | 185800 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 21 | 20230613 | 185700 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 22 | 20230613 | 185600 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 23 | 20230613 | 185500 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 24 | 20230613 | 185400 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 25 | 20230613 | 185300 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 26 | 20230613 | 185200 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 27 | 20230613 | 185100 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 28 | 20230613 | 185000 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 29 | 20230613 | 184900 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 30 | 20230613 | 184800 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 31 | 20230613 | 184700 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 32 | 20230613 | 184600 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 5086 |
| 33 | 20230613 | 184500 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 34 | 20230613 | 184400 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 35 | 20230613 | 184300 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 36 | 20230613 | 184200 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 37 | 20230613 | 184100 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 38 | 20230613 | 184000 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 39 | 20230613 | 183900 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 40 | 20230613 | 183800 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 41 | 20230613 | 183700 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 42 | 20230613 | 183600 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 43 | 20230613 | 183500 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 44 | 20230613 | 183400 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 45 | 20230613 | 183300 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 46 | 20230613 | 183200 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 47 | 20230613 | 183100 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 48 | 20230613 | 183000 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 49 | 20230613 | 182900 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 50 | 20230613 | 182800 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 51 | 20230613 | 182700 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 52 | 20230613 | 182600 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 53 | 20230613 | 182500 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 54 | 20230613 | 182400 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 55 | 20230613 | 182300 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 56 | 20230613 | 182200 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 57 | 20230613 | 182100 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 58 | 20230613 | 182000 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 59 | 20230613 | 181900 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 60 | 20230613 | 181800 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 61 | 20230613 | 181700 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 62 | 20230613 | 181600 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 5086 |
| 63 | 20230613 | 181500 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 64 | 20230613 | 181400 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 65 | 20230613 | 181300 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 66 | 20230613 | 181200 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 67 | 20230613 | 181100 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 68 | 20230613 | 181000 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 69 | 20230613 | 180900 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 70 | 20230613 | 180800 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 71 | 20230613 | 180700 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 72 | 20230613 | 180600 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 73 | 20230613 | 180500 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 74 | 20230613 | 180400 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 75 | 20230613 | 180300 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 76 | 20230613 | 180200 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 77 | 20230613 | 180100 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 78 | 20230613 | 180000 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 79 | 20230613 | 175900 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 80 | 20230613 | 175800 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 81 | 20230613 | 175700 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 82 | 20230613 | 175600 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 83 | 20230613 | 175500 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 84 | 20230613 | 175400 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 85 | 20230613 | 175300 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 86 | 20230613 | 175200 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 87 | 20230613 | 175100 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 88 | 20230613 | 175000 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 89 | 20230613 | 174900 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 90 | 20230613 | 174800 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 91 | 20230613 | 174700 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 92 | 20230613 | 174600 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 5086 |
| 93 | 20230613 | 174500 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 94 | 20230613 | 174400 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 95 | 20230613 | 174300 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 96 | 20230613 | 174200 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 97 | 20230613 | 174100 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 98 | 20230613 | 174000 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 99 | 20230613 | 173900 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 100 | 20230613 | 173800 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 101 | 20230613 | 173700 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 102 | 20230613 | 173600 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 103 | 20230613 | 173500 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 104 | 20230613 | 173400 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 105 | 20230613 | 173300 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 106 | 20230613 | 173200 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 107 | 20230613 | 173100 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 108 | 20230613 | 173000 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 109 | 20230613 | 172900 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 110 | 20230613 | 172800 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 111 | 20230613 | 172700 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 112 | 20230613 | 172600 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 113 | 20230613 | 172500 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 114 | 20230613 | 172400 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 115 | 20230613 | 172300 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 116 | 20230613 | 172200 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 117 | 20230613 | 172100 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 118 | 20230613 | 172000 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 119 | 20230613 | 171900 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 120 | 20230613 | 171800 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 121 | 20230613 | 171700 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 122 | 20230613 | 171600 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 5086 |
| 123 | 20230613 | 171500 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 124 | 20230613 | 171400 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 125 | 20230613 | 171300 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 126 | 20230613 | 171200 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 127 | 20230613 | 171100 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 128 | 20230613 | 171000 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 129 | 20230613 | 170900 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 130 | 20230613 | 170800 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 131 | 20230613 | 170700 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 132 | 20230613 | 170600 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 133 | 20230613 | 170500 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 134 | 20230613 | 170400 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 135 | 20230613 | 170300 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 136 | 20230613 | 170200 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 137 | 20230613 | 170100 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 138 | 20230613 | 170000 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 139 | 20230613 | 165900 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 140 | 20230613 | 165800 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 141 | 20230613 | 165700 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 142 | 20230613 | 165600 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 143 | 20230613 | 165500 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 144 | 20230613 | 165400 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 145 | 20230613 | 165300 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 146 | 20230613 | 165200 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 147 | 20230613 | 165100 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 148 | 20230613 | 165000 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 149 | 20230613 | 164900 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 150 | 20230613 | 164800 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 151 | 20230613 | 164700 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 152 | 20230613 | 164600 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 5086 |
| 153 | 20230613 | 164500 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 154 | 20230613 | 164400 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 155 | 20230613 | 164300 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 156 | 20230613 | 164200 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 157 | 20230613 | 164100 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 158 | 20230613 | 164000 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 159 | 20230613 | 163900 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 160 | 20230613 | 163800 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 161 | 20230613 | 163700 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 162 | 20230613 | 163600 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 163 | 20230613 | 163500 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 164 | 20230613 | 163400 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 165 | 20230613 | 163300 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 166 | 20230613 | 163200 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 167 | 20230613 | 163100 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 168 | 20230613 | 163000 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 169 | 20230613 | 162900 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 170 | 20230613 | 162800 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 171 | 20230613 | 162700 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 172 | 20230613 | 162600 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 173 | 20230613 | 162500 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 174 | 20230613 | 162400 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 175 | 20230613 | 162300 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 176 | 20230613 | 162200 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 177 | 20230613 | 162100 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 178 | 20230613 | 162000 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 179 | 20230613 | 161900 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 180 | 20230613 | 161800 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 181 | 20230613 | 161700 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 182 | 20230613 | 161600 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 5086 |
| 183 | 20230613 | 161500 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 184 | 20230613 | 161400 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 185 | 20230613 | 161300 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 186 | 20230613 | 161200 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 187 | 20230613 | 161100 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 188 | 20230613 | 161000 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 189 | 20230613 | 160900 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 190 | 20230613 | 160800 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 191 | 20230613 | 160700 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 192 | 20230613 | 160600 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 193 | 20230613 | 160500 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 194 | 20230613 | 160400 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 195 | 20230613 | 160300 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 196 | 20230613 | 160200 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 197 | 20230613 | 160100 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 198 | 20230613 | 160000 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 199 | 20230613 | 155900 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 200 | 20230613 | 155800 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 201 | 20230613 | 155700 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 202 | 20230613 | 155600 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 203 | 20230613 | 155500 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 204 | 20230613 | 155400 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 205 | 20230613 | 155300 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 206 | 20230613 | 155200 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 207 | 20230613 | 155100 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 208 | 20230613 | 155000 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 209 | 20230613 | 154900 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 210 | 20230613 | 154800 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 211 | 20230613 | 154700 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 212 | 20230613 | 154600 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 5086 |
| 213 | 20230613 | 154500 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 214 | 20230613 | 154400 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 215 | 20230613 | 154300 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 216 | 20230613 | 154200 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 217 | 20230613 | 154100 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 218 | 20230613 | 154000 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 219 | 20230613 | 153900 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 220 | 20230613 | 153800 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 221 | 20230613 | 153700 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 222 | 20230613 | 153600 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 223 | 20230613 | 153500 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 224 | 20230613 | 153400 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 225 | 20230613 | 153300 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 226 | 20230613 | 153200 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 227 | 20230613 | 153100 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 228 | 20230613 | 153000 | 13954665150 | 33000 | 33000 | 33000 | 33000 | 5086 |
| 229 | 20230613 | 152900 | 13786827150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 230 | 20230613 | 152800 | 13786827150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 231 | 20230613 | 152700 | 13786827150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 232 | 20230613 | 152600 | 13786827150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 233 | 20230613 | 152500 | 13786827150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 234 | 20230613 | 152400 | 13786827150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 235 | 20230613 | 152300 | 13786827150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 236 | 20230613 | 152200 | 13786827150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 237 | 20230613 | 152100 | 13786827150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 238 | 20230613 | 152000 | 13786827150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 239 | 20230613 | 151900 | 13786827150 | 32800 | 32850 | 33100 | 32800 | 860 |
| 240 | 20230613 | 151800 | 13758464750 | 32850 | 32750 | 32850 | 32750 | 260 |
| 241 | 20230613 | 151700 | 13749933950 | 32800 | 32750 | 32800 | 32750 | 2071 |
| 242 | 20230613 | 151600 | 13682007700 | 32800 | 32750 | 32800 | 32750 | 347 |
| 243 | 20230613 | 151500 | 13670635200 | 32750 | 32800 | 32800 | 32750 | 642 |
| 244 | 20230613 | 151400 | 13649598550 | 32750 | 32800 | 32800 | 32750 | 179 |
| 245 | 20230613 | 151300 | 13643730850 | 32800 | 32800 | 32950 | 32750 | 816 |
| 246 | 20230613 | 151200 | 13616943150 | 32800 | 32800 | 32850 | 32750 | 391 |
| 247 | 20230613 | 151100 | 13604116900 | 32800 | 32750 | 32800 | 32750 | 667 |
| 248 | 20230613 | 151000 | 13582248150 | 32750 | 32850 | 32850 | 32750 | 978 |
| 249 | 20230613 | 150900 | 13550197350 | 32800 | 32800 | 32850 | 32800 | 448 |
| 250 | 20230613 | 150800 | 13535495800 | 32850 | 32850 | 32850 | 32800 | 269 |
| 251 | 20230613 | 150700 | 13526664750 | 32850 | 32850 | 32850 | 32800 | 234 |
| 252 | 20230613 | 150600 | 13518980400 | 32850 | 32800 | 32850 | 32750 | 556 |
| 253 | 20230613 | 150500 | 13500741200 | 32700 | 32950 | 32950 | 32700 | 2739 |
| 254 | 20230613 | 150400 | 13410800800 | 33000 | 33050 | 33100 | 33000 | 3228 |
| 255 | 20230613 | 150300 | 13304184700 | 33050 | 33000 | 33100 | 33000 | 664 |
| 256 | 20230613 | 150200 | 13282233900 | 33000 | 33050 | 33100 | 33000 | 199 |
| 257 | 20230613 | 150100 | 13275660450 | 33050 | 33050 | 33050 | 33050 | 451 |
| 258 | 20230613 | 150000 | 13260754900 | 33050 | 33150 | 33150 | 33050 | 423 |
| 259 | 20230613 | 145900 | 13246739900 | 33150 | 33150 | 33200 | 33100 | 2302 |
| 260 | 20230613 | 145800 | 13170498100 | 33150 | 33150 | 33200 | 33150 | 318 |
| 261 | 20230613 | 145700 | 13159951950 | 33200 | 33200 | 33200 | 33150 | 389 |
| 262 | 20230613 | 145600 | 13147042650 | 33150 | 33150 | 33200 | 33150 | 868 |
| 263 | 20230613 | 145500 | 13118260900 | 33150 | 33200 | 33200 | 33150 | 470 |
| 264 | 20230613 | 145400 | 13102665200 | 33200 | 33200 | 33200 | 33150 | 158 |
| 265 | 20230613 | 145300 | 13097420800 | 33200 | 33200 | 33200 | 33150 | 461 |
| 266 | 20230613 | 145200 | 13082118950 | 33150 | 33150 | 33200 | 33150 | 745 |
| 267 | 20230613 | 145100 | 13057405650 | 33200 | 33200 | 33200 | 33150 | 363 |
| 268 | 20230613 | 145000 | 13045355850 | 33200 | 33200 | 33200 | 33150 | 343 |
| 269 | 20230613 | 144900 | 13033971350 | 33200 | 33200 | 33200 | 33150 | 1809 |
| 270 | 20230613 | 144800 | 12973976000 | 33200 | 33100 | 33200 | 33100 | 469 |
| 271 | 20230613 | 144700 | 12958409250 | 33100 | 33150 | 33200 | 33100 | 1877 |
| 272 | 20230613 | 144600 | 12896231200 | 33200 | 33200 | 33200 | 33150 | 258 |
| 273 | 20230613 | 144500 | 12887667700 | 33200 | 33150 | 33200 | 33150 | 1504 |
| 274 | 20230613 | 144400 | 12837783450 | 33150 | 33150 | 33150 | 33100 | 139 |
| 275 | 20230613 | 144300 | 12833177050 | 33100 | 33150 | 33150 | 33100 | 355 |
| 276 | 20230613 | 144200 | 12821409300 | 33100 | 33100 | 33150 | 33100 | 531 |
| 277 | 20230613 | 144100 | 12803822750 | 33100 | 33150 | 33150 | 33100 | 1152 |
| 278 | 20230613 | 144000 | 12765678500 | 33100 | 33150 | 33150 | 33100 | 593 |
| 279 | 20230613 | 143900 | 12746040950 | 33150 | 33150 | 33200 | 33100 | 995 |
| 280 | 20230613 | 143800 | 12713057100 | 33200 | 33150 | 33200 | 33150 | 323 |
| 281 | 20230613 | 143700 | 12702336350 | 33200 | 33200 | 33200 | 33150 | 593 |
| 282 | 20230613 | 143600 | 12682657950 | 33150 | 33200 | 33200 | 33150 | 295 |
| 283 | 20230613 | 143500 | 12672865300 | 33200 | 33200 | 33250 | 33150 | 599 |
| 284 | 20230613 | 143400 | 12652976550 | 33250 | 33250 | 33250 | 33200 | 832 |
| 285 | 20230613 | 143300 | 12625341200 | 33250 | 33200 | 33250 | 33150 | 2003 |
| 286 | 20230613 | 143200 | 12558818950 | 33150 | 33200 | 33200 | 33150 | 119 |
| 287 | 20230613 | 143100 | 12554871800 | 33200 | 33200 | 33250 | 33150 | 321 |
| 288 | 20230613 | 143000 | 12544207300 | 33200 | 33250 | 33250 | 33150 | 1652 |
| 289 | 20230613 | 142900 | 12489343600 | 33250 | 33250 | 33250 | 33200 | 654 |
| 290 | 20230613 | 142800 | 12467612150 | 33250 | 33250 | 33250 | 33200 | 661 |
| 291 | 20230613 | 142700 | 12445640100 | 33200 | 33250 | 33250 | 33200 | 1372 |
| 292 | 20230613 | 142600 | 12400032350 | 33250 | 33200 | 33250 | 33150 | 1725 |
| 293 | 20230613 | 142500 | 12342718150 | 33200 | 33150 | 33250 | 33150 | 1121 |
| 294 | 20230613 | 142400 | 12305516650 | 33150 | 33150 | 33150 | 33100 | 1296 |
| 295 | 20230613 | 142300 | 12262566750 | 33100 | 33100 | 33150 | 33100 | 475 |
| 296 | 20230613 | 142200 | 12246839550 | 33100 | 33100 | 33150 | 33100 | 135 |
| 297 | 20230613 | 142100 | 12242364500 | 33150 | 33150 | 33150 | 33100 | 506 |
| 298 | 20230613 | 142000 | 12225600900 | 33150 | 33200 | 33250 | 33150 | 1799 |
| 299 | 20230613 | 141900 | 12165920850 | 33250 | 33200 | 33250 | 33200 | 2731 |
| 300 | 20230613 | 141800 | 12075236550 | 33250 | 33200 | 33250 | 33150 | 1989 |
| 301 | 20230613 | 141700 | 12009209750 | 33200 | 33200 | 33200 | 33150 | 216 |
| 302 | 20230613 | 141600 | 12002039800 | 33150 | 33150 | 33200 | 33150 | 363 |
| 303 | 20230613 | 141500 | 11989999050 | 33200 | 33200 | 33200 | 33150 | 1015 |
| 304 | 20230613 | 141400 | 11956311250 | 33150 | 33150 | 33200 | 33100 | 751 |
| 305 | 20230613 | 141300 | 11931403450 | 33150 | 33100 | 33200 | 33100 | 220 |
| 306 | 20230613 | 141200 | 11924108900 | 33200 | 33200 | 33200 | 33100 | 1682 |
| 307 | 20230613 | 141100 | 11868344950 | 33150 | 33200 | 33200 | 33150 | 384 |
| 308 | 20230613 | 141000 | 11855600650 | 33200 | 33150 | 33200 | 33150 | 468 |
| 309 | 20230613 | 140900 | 11840066450 | 33200 | 33250 | 33250 | 33150 | 977 |
| 310 | 20230613 | 140800 | 11807630650 | 33200 | 33150 | 33250 | 33150 | 5129 |
| 311 | 20230613 | 140700 | 11637350750 | 33100 | 33150 | 33200 | 33100 | 2526 |
| 312 | 20230613 | 140600 | 11553610750 | 33150 | 33150 | 33150 | 33100 | 1037 |
| 313 | 20230613 | 140500 | 11519234400 | 33150 | 33050 | 33150 | 33050 | 4706 |
| 314 | 20230613 | 140400 | 11363469650 | 33100 | 33100 | 33100 | 33000 | 340 |
| 315 | 20230613 | 140300 | 11352230750 | 33100 | 33000 | 33100 | 32950 | 5577 |
| 316 | 20230613 | 140200 | 11168081350 | 33000 | 33000 | 33000 | 32900 | 1878 |
| 317 | 20230613 | 140100 | 11106179300 | 33000 | 32950 | 33000 | 32950 | 1113 |
| 318 | 20230613 | 140000 | 11069493800 | 32950 | 32950 | 32950 | 32900 | 580 |
| 319 | 20230613 | 135900 | 11050390850 | 32950 | 32900 | 32950 | 32900 | 442 |
| 320 | 20230613 | 135800 | 11035832350 | 32950 | 32900 | 32950 | 32850 | 555 |
| 321 | 20230613 | 135700 | 11017562450 | 32900 | 32900 | 32950 | 32850 | 1843 |
| 322 | 20230613 | 135600 | 10956926300 | 32900 | 32900 | 32900 | 32850 | 366 |
| 323 | 20230613 | 135500 | 10944885950 | 32900 | 32850 | 32950 | 32850 | 1002 |
| 324 | 20230613 | 135400 | 10911920900 | 32900 | 32850 | 32900 | 32800 | 1303 |
| 325 | 20230613 | 135300 | 10869107450 | 32850 | 32850 | 32900 | 32850 | 1233 |
| 326 | 20230613 | 135200 | 10828589300 | 32800 | 32850 | 32850 | 32800 | 315 |
| 327 | 20230613 | 135100 | 10818253950 | 32850 | 32850 | 32850 | 32800 | 453 |
| 328 | 20230613 | 135000 | 10803383850 | 32850 | 32850 | 32850 | 32750 | 336 |
| 329 | 20230613 | 134900 | 10792352450 | 32850 | 32800 | 32850 | 32750 | 453 |
| 330 | 20230613 | 134800 | 10777486150 | 32800 | 32850 | 32850 | 32800 | 533 |
| 331 | 20230613 | 134700 | 10759995650 | 32850 | 32850 | 32850 | 32800 | 132 |
| 332 | 20230613 | 134600 | 10755659600 | 32850 | 32850 | 32850 | 32800 | 485 |
| 333 | 20230613 | 134500 | 10739731200 | 32850 | 32800 | 32850 | 32800 | 131 |
| 334 | 20230613 | 134400 | 10735433200 | 32850 | 32850 | 32850 | 32750 | 446 |
| 335 | 20230613 | 134300 | 10720799300 | 32850 | 32850 | 32850 | 32750 | 353 |
| 336 | 20230613 | 134200 | 10709213500 | 32850 | 32850 | 32850 | 32800 | 203 |
| 337 | 20230613 | 134100 | 10702553700 | 32850 | 32850 | 32850 | 32800 | 269 |
| 338 | 20230613 | 134000 | 10693717100 | 32850 | 32800 | 32850 | 32750 | 388 |
| 339 | 20230613 | 133900 | 10680991400 | 32800 | 32800 | 32800 | 32750 | 472 |
| 340 | 20230613 | 133800 | 10665512650 | 32800 | 32800 | 32800 | 32750 | 381 |
| 341 | 20230613 | 133700 | 10653023950 | 32800 | 32850 | 32850 | 32750 | 347 |
| 342 | 20230613 | 133600 | 10641636350 | 32850 | 32800 | 32850 | 32800 | 500 |
| 343 | 20230613 | 133500 | 10625230000 | 32800 | 32800 | 32800 | 32750 | 251 |
| 344 | 20230613 | 133400 | 10617001300 | 32800 | 32850 | 32850 | 32750 | 855 |
| 345 | 20230613 | 133300 | 10588948700 | 32850 | 32850 | 32850 | 32800 | 695 |
| 346 | 20230613 | 133200 | 10566145550 | 32800 | 32850 | 32850 | 32800 | 278 |
| 347 | 20230613 | 133100 | 10557016000 | 32850 | 32850 | 32900 | 32800 | 398 |
| 348 | 20230613 | 133000 | 10543944000 | 32850 | 32850 | 32900 | 32800 | 312 |
| 349 | 20230613 | 132900 | 10533697600 | 32850 | 32800 | 32850 | 32800 | 241 |
| 350 | 20230613 | 132800 | 10525784400 | 32850 | 32850 | 32900 | 32800 | 302 |
| 351 | 20230613 | 132700 | 10515864950 | 32850 | 32800 | 32900 | 32800 | 492 |
| 352 | 20230613 | 132600 | 10499693850 | 32850 | 32850 | 32900 | 32800 | 1629 |
| 353 | 20230613 | 132500 | 10446210200 | 32850 | 32900 | 32900 | 32850 | 1854 |
| 354 | 20230613 | 132400 | 10385295800 | 32900 | 32900 | 32900 | 32850 | 119 |
| 355 | 20230613 | 132300 | 10381381300 | 32850 | 32950 | 32950 | 32850 | 569 |
| 356 | 20230613 | 132200 | 10362656850 | 32950 | 32950 | 32950 | 32850 | 114 |
| 357 | 20230613 | 132100 | 10358902950 | 32900 | 32900 | 32950 | 32850 | 903 |
| 358 | 20230613 | 132000 | 10329194550 | 32900 | 32900 | 32900 | 32900 | 249 |
| 359 | 20230613 | 131900 | 10321002450 | 32900 | 32850 | 32900 | 32850 | 598 |
| 360 | 20230613 | 131800 | 10301350450 | 32850 | 32850 | 32850 | 32800 | 856 |
| 361 | 20230613 | 131700 | 10273242600 | 32800 | 32800 | 32850 | 32800 | 376 |
| 362 | 20230613 | 131600 | 10260900900 | 32800 | 32850 | 32850 | 32800 | 555 |
| 363 | 20230613 | 131500 | 10242682150 | 32850 | 32850 | 32850 | 32800 | 399 |
| 364 | 20230613 | 131400 | 10229580700 | 32850 | 32900 | 32900 | 32800 | 346 |
| 365 | 20230613 | 131300 | 10218216250 | 32900 | 32850 | 32900 | 32850 | 342 |
| 366 | 20230613 | 131200 | 10206970500 | 32800 | 32900 | 32900 | 32800 | 257 |
| 367 | 20230613 | 131100 | 10198526500 | 32900 | 32900 | 32900 | 32850 | 191 |
| 368 | 20230613 | 131000 | 10192244950 | 32900 | 32900 | 32900 | 32850 | 323 |
| 369 | 20230613 | 130900 | 10181627950 | 32900 | 32900 | 32900 | 32850 | 176 |
| 370 | 20230613 | 130800 | 10175839750 | 32900 | 32900 | 32900 | 32850 | 291 |
| 371 | 20230613 | 130700 | 10166269300 | 32900 | 32850 | 32900 | 32850 | 391 |
| 372 | 20230613 | 130600 | 10153417850 | 32850 | 32850 | 32900 | 32850 | 278 |
| 373 | 20230613 | 130500 | 10144274600 | 32900 | 32900 | 32900 | 32850 | 364 |
| 374 | 20230613 | 130400 | 10132310500 | 32900 | 32900 | 32950 | 32850 | 510 |
| 375 | 20230613 | 130300 | 10115519750 | 32950 | 32950 | 32950 | 32900 | 494 |
| 376 | 20230613 | 130200 | 10099261050 | 32900 | 32900 | 32950 | 32900 | 373 |
| 377 | 20230613 | 130100 | 10086987450 | 32950 | 32900 | 32950 | 32900 | 270 |
| 378 | 20230613 | 130000 | 10078093050 | 32900 | 32950 | 32950 | 32900 | 520 |
| 379 | 20230613 | 125900 | 10060976650 | 32900 | 32950 | 32950 | 32900 | 687 |
| 380 | 20230613 | 125800 | 10038359750 | 32900 | 32950 | 32950 | 32900 | 185 |
| 381 | 20230613 | 125700 | 10032267500 | 32900 | 32950 | 32950 | 32900 | 344 |
| 382 | 20230613 | 125600 | 10020940850 | 32950 | 32950 | 32950 | 32900 | 347 |
| 383 | 20230613 | 125500 | 10009512050 | 32950 | 32900 | 32950 | 32900 | 144 |
| 384 | 20230613 | 125400 | 10004773500 | 32950 | 32950 | 32950 | 32900 | 498 |
| 385 | 20230613 | 125300 | 9988369350 | 32950 | 32950 | 33000 | 32950 | 1026 |
| 386 | 20230613 | 125200 | 9954557000 | 32950 | 33000 | 33000 | 32950 | 2849 |
| 387 | 20230613 | 125100 | 9860591400 | 33000 | 33000 | 33000 | 32950 | 873 |
| 388 | 20230613 | 125000 | 9831786200 | 33000 | 33000 | 33000 | 32950 | 220 |
| 389 | 20230613 | 124900 | 9824533100 | 33000 | 32950 | 33000 | 32950 | 516 |
| 390 | 20230613 | 124800 | 9807519450 | 32900 | 33000 | 33000 | 32900 | 351 |
| 391 | 20230613 | 124700 | 9795948500 | 33000 | 32950 | 33000 | 32900 | 710 |
| 392 | 20230613 | 124600 | 9772554850 | 32950 | 32950 | 32950 | 32900 | 289 |
| 393 | 20230613 | 124500 | 9763037750 | 32950 | 32900 | 32950 | 32900 | 201 |
| 394 | 20230613 | 124400 | 9756418300 | 32900 | 32950 | 32950 | 32850 | 194 |
| 395 | 20230613 | 124300 | 9750031250 | 32950 | 32950 | 32950 | 32900 | 782 |
| 396 | 20230613 | 124200 | 9724293600 | 32900 | 32900 | 32950 | 32900 | 984 |
| 397 | 20230613 | 124100 | 9691911850 | 32950 | 32900 | 32950 | 32900 | 344 |
| 398 | 20230613 | 124000 | 9680583900 | 32900 | 32900 | 32950 | 32850 | 417 |
| 399 | 20230613 | 123900 | 9666852300 | 32900 | 32900 | 32900 | 32850 | 984 |
| 400 | 20230613 | 123800 | 9634484400 | 32850 | 32900 | 32900 | 32850 | 437 |
| 401 | 20230613 | 123700 | 9620117050 | 32900 | 32900 | 32900 | 32800 | 473 |
| 402 | 20230613 | 123600 | 9604575450 | 32900 | 32800 | 32900 | 32800 | 285 |
| 403 | 20230613 | 123500 | 9595213950 | 32850 | 32800 | 32900 | 32800 | 466 |
| 404 | 20230613 | 123400 | 9579908000 | 32850 | 32800 | 32850 | 32800 | 238 |
| 405 | 20230613 | 123300 | 9572090250 | 32850 | 32850 | 32850 | 32800 | 557 |
| 406 | 20230613 | 123200 | 9553806000 | 32850 | 32800 | 32850 | 32800 | 78 |
| 407 | 20230613 | 123100 | 9551243750 | 32850 | 32850 | 32850 | 32800 | 256 |
| 408 | 20230613 | 123000 | 9542837750 | 32850 | 32800 | 32850 | 32750 | 862 |
| 409 | 20230613 | 122900 | 9514570300 | 32800 | 32750 | 32800 | 32750 | 711 |
| 410 | 20230613 | 122800 | 9491266500 | 32800 | 32800 | 32800 | 32800 | 239 |
| 411 | 20230613 | 122700 | 9483427300 | 32800 | 32800 | 32800 | 32750 | 97 |
| 412 | 20230613 | 122600 | 9480247200 | 32750 | 32750 | 32800 | 32750 | 635 |
| 413 | 20230613 | 122500 | 9459446500 | 32750 | 32700 | 32750 | 32650 | 624 |
| 414 | 20230613 | 122400 | 9439041950 | 32700 | 32750 | 32750 | 32650 | 634 |
| 415 | 20230613 | 122300 | 9418310350 | 32750 | 32700 | 32750 | 32700 | 562 |
| 416 | 20230613 | 122200 | 9399919750 | 32750 | 32700 | 32750 | 32700 | 71 |
| 417 | 20230613 | 122100 | 9397597200 | 32700 | 32750 | 32750 | 32700 | 677 |
| 418 | 20230613 | 122000 | 9375428050 | 32800 | 32750 | 32800 | 32750 | 165 |
| 419 | 20230613 | 121900 | 9370017700 | 32800 | 32850 | 32850 | 32750 | 312 |
| 420 | 20230613 | 121800 | 9359780000 | 32850 | 32800 | 32850 | 32800 | 177 |
| 421 | 20230613 | 121700 | 9353967250 | 32850 | 32850 | 32850 | 32800 | 377 |
| 422 | 20230613 | 121600 | 9341590200 | 32850 | 32800 | 32850 | 32800 | 313 |
| 423 | 20230613 | 121500 | 9331318850 | 32800 | 32850 | 32850 | 32750 | 249 |
| 424 | 20230613 | 121400 | 9323153300 | 32850 | 32900 | 32900 | 32800 | 588 |
| 425 | 20230613 | 121300 | 9303834450 | 32900 | 32800 | 32900 | 32800 | 124 |
| 426 | 20230613 | 121200 | 9299761300 | 32900 | 32850 | 32950 | 32800 | 693 |
| 427 | 20230613 | 121100 | 9276966350 | 32800 | 32800 | 32900 | 32800 | 247 |
| 428 | 20230613 | 121000 | 9268853950 | 32850 | 33000 | 33000 | 32800 | 5117 |
| 429 | 20230613 | 120900 | 9100338350 | 32950 | 32950 | 33000 | 32950 | 255 |
| 430 | 20230613 | 120800 | 9091925850 | 33000 | 33000 | 33000 | 32950 | 511 |
| 431 | 20230613 | 120700 | 9075077550 | 33000 | 33000 | 33000 | 32950 | 324 |
| 432 | 20230613 | 120600 | 9064385600 | 32950 | 32950 | 33000 | 32950 | 611 |
| 433 | 20230613 | 120500 | 9044227600 | 33000 | 33000 | 33000 | 32950 | 520 |
| 434 | 20230613 | 120400 | 9027069400 | 32950 | 32900 | 32950 | 32850 | 3330 |
| 435 | 20230613 | 120300 | 8917354750 | 32900 | 32900 | 32950 | 32900 | 460 |
| 436 | 20230613 | 120200 | 8902214950 | 32900 | 32850 | 32900 | 32850 | 2263 |
| 437 | 20230613 | 120100 | 8827775450 | 32850 | 32850 | 32850 | 32800 | 969 |
| 438 | 20230613 | 120000 | 8795946550 | 32850 | 32800 | 32850 | 32750 | 326 |
| 439 | 20230613 | 115900 | 8785246100 | 32800 | 32850 | 32850 | 32750 | 249 |
| 440 | 20230613 | 115800 | 8777080550 | 32800 | 32800 | 32850 | 32800 | 113 |
| 441 | 20230613 | 115700 | 8773369650 | 32800 | 32800 | 32850 | 32800 | 361 |
| 442 | 20230613 | 115600 | 8761520050 | 32850 | 32800 | 32850 | 32800 | 102 |
| 443 | 20230613 | 115500 | 8758170600 | 32800 | 32750 | 32800 | 32750 | 280 |
| 444 | 20230613 | 115400 | 8748991650 | 32750 | 32800 | 32850 | 32750 | 885 |
| 445 | 20230613 | 115300 | 8719955300 | 32800 | 32750 | 32800 | 32700 | 876 |
| 446 | 20230613 | 115200 | 8691266850 | 32750 | 32750 | 32800 | 32700 | 198 |
| 447 | 20230613 | 115100 | 8684783250 | 32750 | 32750 | 32800 | 32750 | 238 |
| 448 | 20230613 | 115000 | 8676983750 | 32800 | 32800 | 32800 | 32750 | 1365 |
| 449 | 20230613 | 114900 | 8632267800 | 32800 | 32800 | 32850 | 32750 | 512 |
| 450 | 20230613 | 114800 | 8615475350 | 32800 | 32750 | 32800 | 32750 | 204 |
| 451 | 20230613 | 114700 | 8608786850 | 32750 | 32750 | 32800 | 32750 | 134 |
| 452 | 20230613 | 114600 | 8604394350 | 32750 | 32800 | 32800 | 32750 | 531 |
| 453 | 20230613 | 114500 | 8586987400 | 32750 | 32850 | 32850 | 32750 | 3611 |
| 454 | 20230613 | 114400 | 8468579500 | 32800 | 32800 | 32850 | 32750 | 438 |
| 455 | 20230613 | 114300 | 8454213800 | 32800 | 32750 | 32800 | 32750 | 404 |
| 456 | 20230613 | 114200 | 8440974500 | 32750 | 32750 | 32800 | 32750 | 174 |
| 457 | 20230613 | 114100 | 8435273250 | 32750 | 32750 | 32800 | 32700 | 1154 |
| 458 | 20230613 | 114000 | 8397502350 | 32700 | 32700 | 32750 | 32700 | 245 |
| 459 | 20230613 | 113900 | 8389489750 | 32750 | 32700 | 32750 | 32650 | 522 |
| 460 | 20230613 | 113800 | 8372418300 | 32650 | 32800 | 32800 | 32650 | 348 |
| 461 | 20230613 | 113700 | 8361034200 | 32750 | 32750 | 32800 | 32750 | 148 |
| 462 | 20230613 | 113600 | 8356186100 | 32750 | 32750 | 32750 | 32700 | 525 |
| 463 | 20230613 | 113500 | 8338995250 | 32700 | 32750 | 32750 | 32700 | 128 |
| 464 | 20230613 | 113400 | 8334807300 | 32750 | 32750 | 32800 | 32700 | 957 |
| 465 | 20230613 | 113300 | 8303446350 | 32750 | 32800 | 32800 | 32750 | 318 |
| 466 | 20230613 | 113200 | 8293024450 | 32800 | 32750 | 32800 | 32700 | 199 |
| 467 | 20230613 | 113100 | 8286505450 | 32750 | 32800 | 32800 | 32700 | 342 |
| 468 | 20230613 | 113000 | 8275301600 | 32800 | 32800 | 32800 | 32700 | 298 |
| 469 | 20230613 | 112900 | 8265534700 | 32750 | 32800 | 32800 | 32700 | 762 |
| 470 | 20230613 | 112800 | 8240583600 | 32750 | 32750 | 32750 | 32750 | 251 |
| 471 | 20230613 | 112700 | 8232363350 | 32750 | 32700 | 32750 | 32650 | 660 |
| 472 | 20230613 | 112600 | 8210775400 | 32700 | 32700 | 32700 | 32650 | 584 |
| 473 | 20230613 | 112500 | 8191694700 | 32700 | 32750 | 32750 | 32650 | 1339 |
| 474 | 20230613 | 112400 | 8147921200 | 32750 | 32750 | 32750 | 32750 | 287 |
| 475 | 20230613 | 112300 | 8138521950 | 32750 | 32750 | 32750 | 32700 | 166 |
| 476 | 20230613 | 112200 | 8133086450 | 32700 | 32750 | 32750 | 32700 | 208 |
| 477 | 20230613 | 112100 | 8126277600 | 32700 | 32750 | 32750 | 32700 | 358 |
| 478 | 20230613 | 112000 | 8114563600 | 32750 | 32750 | 32800 | 32700 | 669 |
| 479 | 20230613 | 111900 | 8092652950 | 32750 | 32800 | 32850 | 32750 | 511 |
| 480 | 20230613 | 111800 | 8075900000 | 32800 | 32800 | 32800 | 32750 | 245 |
| 481 | 20230613 | 111700 | 8067866350 | 32800 | 32800 | 32800 | 32750 | 382 |
| 482 | 20230613 | 111600 | 8055346100 | 32850 | 32800 | 32850 | 32800 | 387 |
| 483 | 20230613 | 111500 | 8042646400 | 32800 | 32850 | 32900 | 32800 | 504 |
| 484 | 20230613 | 111400 | 8026095350 | 32900 | 32850 | 32900 | 32800 | 510 |
| 485 | 20230613 | 111300 | 8009333100 | 32850 | 32850 | 32900 | 32800 | 680 |
| 486 | 20230613 | 111200 | 7986994150 | 32850 | 32850 | 32900 | 32850 | 316 |
| 487 | 20230613 | 111100 | 7976612500 | 32850 | 32800 | 32850 | 32800 | 539 |
| 488 | 20230613 | 111000 | 7958910200 | 32850 | 32850 | 32850 | 32800 | 472 |
| 489 | 20230613 | 110900 | 7943412600 | 32850 | 32800 | 32850 | 32750 | 331 |
| 490 | 20230613 | 110800 | 7932551800 | 32800 | 32800 | 32850 | 32800 | 636 |
| 491 | 20230613 | 110700 | 7911676200 | 32850 | 32800 | 32850 | 32800 | 352 |
| 492 | 20230613 | 110600 | 7900125650 | 32850 | 32850 | 32850 | 32800 | 207 |
| 493 | 20230613 | 110500 | 7893328500 | 32850 | 32850 | 32850 | 32800 | 594 |
| 494 | 20230613 | 110400 | 7873834950 | 32850 | 32800 | 32850 | 32750 | 605 |
| 495 | 20230613 | 110300 | 7853987350 | 32800 | 32750 | 32800 | 32750 | 196 |
| 496 | 20230613 | 110200 | 7847559550 | 32800 | 32800 | 32850 | 32750 | 158 |
| 497 | 20230613 | 110100 | 7842380900 | 32800 | 32800 | 32850 | 32750 | 487 |
| 498 | 20230613 | 110000 | 7826403550 | 32800 | 32800 | 32800 | 32750 | 153 |
| 499 | 20230613 | 105900 | 7821390350 | 32750 | 32800 | 32800 | 32750 | 418 |
| 500 | 20230613 | 105800 | 7807693700 | 32750 | 32750 | 32750 | 32750 | 339 |
| 501 | 20230613 | 105700 | 7796591450 | 32700 | 32750 | 32750 | 32700 | 262 |
| 502 | 20230613 | 105600 | 7788014000 | 32700 | 32750 | 32800 | 32700 | 303 |
| 503 | 20230613 | 105500 | 7778092500 | 32750 | 32750 | 32750 | 32650 | 310 |
| 504 | 20230613 | 105400 | 7767949850 | 32700 | 32750 | 32800 | 32650 | 1695 |
| 505 | 20230613 | 105300 | 7712482800 | 32750 | 32700 | 32750 | 32700 | 285 |
| 506 | 20230613 | 105200 | 7703151950 | 32750 | 32750 | 32750 | 32700 | 204 |
| 507 | 20230613 | 105100 | 7696471950 | 32700 | 32700 | 32750 | 32700 | 534 |
| 508 | 20230613 | 105000 | 7678994700 | 32700 | 32750 | 32750 | 32700 | 163 |
| 509 | 20230613 | 104900 | 7673660400 | 32750 | 32750 | 32750 | 32700 | 716 |
| 510 | 20230613 | 104800 | 7650232950 | 32750 | 32750 | 32750 | 32700 | 366 |
| 511 | 20230613 | 104700 | 7638250150 | 32750 | 32800 | 32800 | 32700 | 648 |
| 512 | 20230613 | 104600 | 7617037150 | 32800 | 32750 | 32800 | 32700 | 287 |
| 513 | 20230613 | 104500 | 7607636400 | 32750 | 32750 | 32750 | 32700 | 288 |
| 514 | 20230613 | 104400 | 7598205600 | 32750 | 32700 | 32750 | 32700 | 759 |
| 515 | 20230613 | 104300 | 7573361150 | 32700 | 32750 | 32750 | 32700 | 669 |
| 516 | 20230613 | 104200 | 7551459050 | 32700 | 32700 | 32750 | 32700 | 362 |
| 517 | 20230613 | 104100 | 7539621250 | 32700 | 32700 | 32750 | 32650 | 170 |
| 518 | 20230613 | 104000 | 7534062450 | 32750 | 32700 | 32750 | 32650 | 135 |
| 519 | 20230613 | 103900 | 7529647300 | 32700 | 32700 | 32700 | 32700 | 513 |
| 520 | 20230613 | 103800 | 7512872200 | 32650 | 32650 | 32650 | 32650 | 447 |
| 521 | 20230613 | 103700 | 7498277650 | 32650 | 32600 | 32650 | 32600 | 178 |
| 522 | 20230613 | 103600 | 7492466200 | 32600 | 32650 | 32700 | 32600 | 428 |
| 523 | 20230613 | 103500 | 7478494400 | 32700 | 32700 | 32700 | 32600 | 544 |
| 524 | 20230613 | 103400 | 7460731550 | 32650 | 32650 | 32700 | 32600 | 509 |
| 525 | 20230613 | 103300 | 7444109300 | 32650 | 32650 | 32700 | 32650 | 706 |
| 526 | 20230613 | 103200 | 7421050200 | 32700 | 32600 | 32700 | 32600 | 951 |
| 527 | 20230613 | 103100 | 7389992550 | 32600 | 32600 | 32650 | 32550 | 603 |
| 528 | 20230613 | 103000 | 7370333900 | 32600 | 32550 | 32600 | 32550 | 271 |
| 529 | 20230613 | 102900 | 7361501650 | 32550 | 32550 | 32550 | 32500 | 1052 |
| 530 | 20230613 | 102800 | 7327273600 | 32550 | 32600 | 32600 | 32500 | 361 |
| 531 | 20230613 | 102700 | 7315517450 | 32550 | 32550 | 32600 | 32550 | 188 |
| 532 | 20230613 | 102600 | 7309389300 | 32600 | 32550 | 32600 | 32500 | 220 |
| 533 | 20230613 | 102500 | 7302223350 | 32550 | 32550 | 32550 | 32500 | 252 |
| 534 | 20230613 | 102400 | 7294023450 | 32550 | 32550 | 32550 | 32500 | 366 |
| 535 | 20230613 | 102300 | 7282111900 | 32550 | 32550 | 32550 | 32500 | 673 |
| 536 | 20230613 | 102200 | 7260206750 | 32550 | 32500 | 32550 | 32500 | 428 |
| 537 | 20230613 | 102100 | 7246284450 | 32500 | 32550 | 32550 | 32500 | 576 |
| 538 | 20230613 | 102000 | 7227540100 | 32500 | 32500 | 32550 | 32500 | 773 |
| 539 | 20230613 | 101900 | 7202398000 | 32500 | 32550 | 32550 | 32500 | 728 |
| 540 | 20230613 | 101800 | 7178713600 | 32600 | 32600 | 32650 | 32600 | 324 |
| 541 | 20230613 | 101700 | 7168144650 | 32600 | 32550 | 32650 | 32550 | 765 |
| 542 | 20230613 | 101600 | 7143205650 | 32500 | 32550 | 32600 | 32500 | 314 |
| 543 | 20230613 | 101500 | 7132985850 | 32550 | 32550 | 32600 | 32500 | 620 |
| 544 | 20230613 | 101400 | 7112814300 | 32600 | 32550 | 32600 | 32550 | 367 |
| 545 | 20230613 | 101300 | 7100859750 | 32550 | 32550 | 32600 | 32500 | 1397 |
| 546 | 20230613 | 101200 | 7055408000 | 32600 | 32600 | 32600 | 32550 | 315 |
| 547 | 20230613 | 101100 | 7045143950 | 32550 | 32600 | 32600 | 32550 | 114 |
| 548 | 20230613 | 101000 | 7041428750 | 32600 | 32550 | 32600 | 32550 | 111 |
| 549 | 20230613 | 100900 | 7037810800 | 32600 | 32550 | 32600 | 32500 | 339 |
| 550 | 20230613 | 100800 | 7026781350 | 32550 | 32550 | 32550 | 32500 | 804 |
| 551 | 20230613 | 100700 | 7000629550 | 32550 | 32550 | 32550 | 32500 | 151 |
| 552 | 20230613 | 100600 | 6995719350 | 32550 | 32600 | 32600 | 32550 | 868 |
| 553 | 20230613 | 100500 | 6967458600 | 32600 | 32600 | 32600 | 32600 | 150 |
| 554 | 20230613 | 100400 | 6962568600 | 32600 | 32650 | 32700 | 32550 | 1793 |
| 555 | 20230613 | 100300 | 6904074900 | 32650 | 32650 | 32650 | 32600 | 678 |
| 556 | 20230613 | 100200 | 6881938850 | 32650 | 32650 | 32650 | 32650 | 610 |
| 557 | 20230613 | 100100 | 6862022350 | 32700 | 32700 | 32700 | 32650 | 329 |
| 558 | 20230613 | 100000 | 6851264100 | 32700 | 32650 | 32700 | 32650 | 487 |
| 559 | 20230613 | 095900 | 6835361700 | 32700 | 32700 | 32700 | 32650 | 620 |
| 560 | 20230613 | 095800 | 6815101550 | 32650 | 32700 | 32700 | 32650 | 1786 |
| 561 | 20230613 | 095700 | 6756710950 | 32650 | 32650 | 32700 | 32650 | 378 |
| 562 | 20230613 | 095600 | 6744355450 | 32650 | 32600 | 32650 | 32600 | 518 |
| 563 | 20230613 | 095500 | 6727449900 | 32600 | 32600 | 32600 | 32550 | 177 |
| 564 | 20230613 | 095400 | 6721681200 | 32600 | 32550 | 32600 | 32550 | 339 |
| 565 | 20230613 | 095300 | 6710632900 | 32600 | 32650 | 32650 | 32600 | 796 |
| 566 | 20230613 | 095200 | 6684668500 | 32650 | 32750 | 32750 | 32600 | 600 |
| 567 | 20230613 | 095100 | 6665048950 | 32750 | 32800 | 32850 | 32700 | 1831 |
| 568 | 20230613 | 095000 | 6605057450 | 32800 | 32800 | 32850 | 32750 | 591 |
| 569 | 20230613 | 094900 | 6585663000 | 32800 | 32800 | 32800 | 32750 | 227 |
| 570 | 20230613 | 094800 | 6578220250 | 32800 | 32850 | 32850 | 32800 | 424 |
| 571 | 20230613 | 094700 | 6564297400 | 32850 | 32900 | 32900 | 32800 | 902 |
| 572 | 20230613 | 094600 | 6534667050 | 32950 | 32850 | 32950 | 32850 | 2221 |
| 573 | 20230613 | 094500 | 6461601250 | 32850 | 32800 | 32850 | 32750 | 2156 |
| 574 | 20230613 | 094400 | 6390840300 | 32800 | 32700 | 32800 | 32700 | 2175 |
| 575 | 20230613 | 094300 | 6319681050 | 32650 | 32600 | 32700 | 32600 | 681 |
| 576 | 20230613 | 094200 | 6297432300 | 32600 | 32700 | 32700 | 32600 | 685 |
| 577 | 20230613 | 094100 | 6275061050 | 32700 | 32650 | 32700 | 32600 | 378 |
| 578 | 20230613 | 094000 | 6262716150 | 32650 | 32800 | 32800 | 32650 | 2678 |
| 579 | 20230613 | 093900 | 6175078050 | 32800 | 32750 | 32800 | 32750 | 438 |
| 580 | 20230613 | 093800 | 6160712650 | 32750 | 32800 | 32800 | 32750 | 584 |
| 581 | 20230613 | 093700 | 6141570250 | 32800 | 32900 | 32900 | 32750 | 1533 |
| 582 | 20230613 | 093600 | 6091255750 | 32900 | 32850 | 32900 | 32850 | 714 |
| 583 | 20230613 | 093500 | 6067771300 | 32850 | 32900 | 32950 | 32850 | 800 |
| 584 | 20230613 | 093400 | 6041453000 | 32900 | 33000 | 33000 | 32850 | 1723 |
| 585 | 20230613 | 093300 | 5984724850 | 32950 | 32950 | 33000 | 32950 | 614 |
| 586 | 20230613 | 093200 | 5964470550 | 32950 | 32950 | 33000 | 32950 | 1011 |
| 587 | 20230613 | 093100 | 5931146650 | 32950 | 33000 | 33000 | 32950 | 697 |
| 588 | 20230613 | 093000 | 5908160650 | 32950 | 32800 | 32950 | 32800 | 3774 |
| 589 | 20230613 | 092900 | 5784066850 | 32850 | 32850 | 32850 | 32800 | 787 |
| 590 | 20230613 | 092800 | 5758223350 | 32850 | 32750 | 32850 | 32750 | 1418 |
| 591 | 20230613 | 092700 | 5711718050 | 32750 | 32750 | 32800 | 32700 | 928 |
| 592 | 20230613 | 092600 | 5681313500 | 32750 | 32650 | 32750 | 32650 | 1222 |
| 593 | 20230613 | 092500 | 5641369900 | 32650 | 32700 | 32700 | 32600 | 4611 |
| 594 | 20230613 | 092400 | 5490965100 | 32700 | 32350 | 32700 | 32350 | 2728 |
| 595 | 20230613 | 092300 | 5402208050 | 32400 | 32800 | 32800 | 32400 | 10224 |
| 596 | 20230613 | 092200 | 5068910900 | 32750 | 32750 | 32800 | 32750 | 1257 |
| 597 | 20230613 | 092100 | 5027705700 | 32750 | 32750 | 32800 | 32750 | 1207 |
| 598 | 20230613 | 092000 | 4988129950 | 32800 | 32800 | 32850 | 32750 | 4100 |
| 599 | 20230613 | 091900 | 4853634650 | 32800 | 32900 | 32950 | 32800 | 2541 |
| 600 | 20230613 | 091800 | 4770154200 | 32900 | 32900 | 32950 | 32850 | 2276 |
| 601 | 20230613 | 091700 | 4695278750 | 32950 | 32950 | 33000 | 32900 | 1357 |
| 602 | 20230613 | 091600 | 4650562200 | 32950 | 32800 | 32950 | 32800 | 4043 |
| 603 | 20230613 | 091500 | 4517649350 | 32800 | 32800 | 32850 | 32800 | 2205 |
| 604 | 20230613 | 091400 | 4445249450 | 32850 | 33000 | 33000 | 32800 | 5177 |
| 605 | 20230613 | 091300 | 4274964750 | 33000 | 33150 | 33150 | 33000 | 4767 |
| 606 | 20230613 | 091200 | 4117333100 | 33150 | 33200 | 33250 | 33100 | 2622 |
| 607 | 20230613 | 091100 | 4030396400 | 33200 | 33250 | 33250 | 33200 | 4623 |
| 608 | 20230613 | 091000 | 3876776550 | 33250 | 33000 | 33250 | 33000 | 23817 |
| 609 | 20230613 | 090900 | 3088436000 | 32950 | 32950 | 33000 | 32900 | 5691 |
| 610 | 20230613 | 090800 | 2901065100 | 32950 | 33000 | 33000 | 32900 | 2498 |
| 611 | 20230613 | 090700 | 2818695200 | 33000 | 32950 | 33050 | 32950 | 3879 |
| 612 | 20230613 | 090600 | 2690725150 | 33000 | 33050 | 33100 | 32950 | 5997 |
| 613 | 20230613 | 090500 | 2492742900 | 33050 | 32900 | 33050 | 32900 | 7980 |
| 614 | 20230613 | 090400 | 2229396250 | 32900 | 32750 | 32950 | 32750 | 6523 |
| 615 | 20230613 | 090300 | 2014758800 | 32750 | 32950 | 33050 | 32700 | 8989 |
| 616 | 20230613 | 090200 | 1719281400 | 32950 | 32750 | 33150 | 32700 | 21030 |
| 617 | 20230613 | 090100 | 1025183250 | 32700 | 32700 | 32900 | 32650 | 13863 |
| 618 | 20230613 | 090000 | 570941700 | 32700 | 32700 | 32750 | 32550 | 17465 |