30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 183100 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 17764 |
| 3 | 20230607 | 183000 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 4 | 20230607 | 182900 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 5 | 20230607 | 182800 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 6 | 20230607 | 182700 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 7 | 20230607 | 182600 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 8 | 20230607 | 182500 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 9 | 20230607 | 182400 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 10 | 20230607 | 182300 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 11 | 20230607 | 182200 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 12 | 20230607 | 182100 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 13 | 20230607 | 182000 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 14 | 20230607 | 181900 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 15 | 20230607 | 181800 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 16 | 20230607 | 181700 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 17 | 20230607 | 181600 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 18 | 20230607 | 181500 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 19 | 20230607 | 181400 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 20 | 20230607 | 181300 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 21 | 20230607 | 181200 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 22 | 20230607 | 181100 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 23 | 20230607 | 181000 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 24 | 20230607 | 180900 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 25 | 20230607 | 180800 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 26 | 20230607 | 180700 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 27 | 20230607 | 180600 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 28 | 20230607 | 180500 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 29 | 20230607 | 180400 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 30 | 20230607 | 180300 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 31 | 20230607 | 180200 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 32 | 20230607 | 180100 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 17764 |
| 33 | 20230607 | 180000 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 34 | 20230607 | 175900 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 35 | 20230607 | 175800 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 36 | 20230607 | 175700 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 37 | 20230607 | 175600 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 38 | 20230607 | 175500 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 39 | 20230607 | 175400 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 40 | 20230607 | 175300 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 41 | 20230607 | 175200 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 42 | 20230607 | 175100 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 43 | 20230607 | 175000 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 44 | 20230607 | 174900 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 45 | 20230607 | 174800 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 46 | 20230607 | 174700 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 47 | 20230607 | 174600 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 48 | 20230607 | 174500 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 49 | 20230607 | 174400 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 50 | 20230607 | 174300 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 51 | 20230607 | 174200 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 52 | 20230607 | 174100 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 53 | 20230607 | 174000 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 54 | 20230607 | 173900 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 55 | 20230607 | 173800 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 56 | 20230607 | 173700 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 57 | 20230607 | 173600 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 58 | 20230607 | 173500 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 59 | 20230607 | 173400 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 60 | 20230607 | 173300 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 61 | 20230607 | 173200 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 62 | 20230607 | 173100 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 17764 |
| 63 | 20230607 | 173000 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 64 | 20230607 | 172900 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 65 | 20230607 | 172800 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 66 | 20230607 | 172700 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 67 | 20230607 | 172600 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 68 | 20230607 | 172500 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 69 | 20230607 | 172400 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 70 | 20230607 | 172300 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 71 | 20230607 | 172200 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 72 | 20230607 | 172100 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 73 | 20230607 | 172000 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 74 | 20230607 | 171900 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 75 | 20230607 | 171800 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 76 | 20230607 | 171700 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 77 | 20230607 | 171600 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 78 | 20230607 | 171500 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 79 | 20230607 | 171400 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 80 | 20230607 | 171300 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 81 | 20230607 | 171200 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 82 | 20230607 | 171100 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 83 | 20230607 | 171000 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 84 | 20230607 | 170900 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 85 | 20230607 | 170800 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 86 | 20230607 | 170700 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 87 | 20230607 | 170600 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 88 | 20230607 | 170500 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 89 | 20230607 | 170400 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 90 | 20230607 | 170300 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 91 | 20230607 | 170200 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 92 | 20230607 | 170100 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 17764 |
| 93 | 20230607 | 170000 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 94 | 20230607 | 165900 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 95 | 20230607 | 165800 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 96 | 20230607 | 165700 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 97 | 20230607 | 165600 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 98 | 20230607 | 165500 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 99 | 20230607 | 165400 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 100 | 20230607 | 165300 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 101 | 20230607 | 165200 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 102 | 20230607 | 165100 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 103 | 20230607 | 165000 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 104 | 20230607 | 164900 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 105 | 20230607 | 164800 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 106 | 20230607 | 164700 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 107 | 20230607 | 164600 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 108 | 20230607 | 164500 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 109 | 20230607 | 164400 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 110 | 20230607 | 164300 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 111 | 20230607 | 164200 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 112 | 20230607 | 164100 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 113 | 20230607 | 164000 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 114 | 20230607 | 163900 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 115 | 20230607 | 163800 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 116 | 20230607 | 163700 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 117 | 20230607 | 163600 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 118 | 20230607 | 163500 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 119 | 20230607 | 163400 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 120 | 20230607 | 163300 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 121 | 20230607 | 163200 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 122 | 20230607 | 163100 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 17764 |
| 123 | 20230607 | 163000 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 124 | 20230607 | 162900 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 125 | 20230607 | 162800 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 126 | 20230607 | 162700 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 127 | 20230607 | 162600 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 128 | 20230607 | 162500 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 129 | 20230607 | 162400 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 130 | 20230607 | 162300 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 131 | 20230607 | 162200 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 132 | 20230607 | 162100 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 133 | 20230607 | 162000 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 134 | 20230607 | 161900 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 135 | 20230607 | 161800 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 136 | 20230607 | 161700 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 137 | 20230607 | 161600 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 138 | 20230607 | 161500 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 139 | 20230607 | 161400 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 140 | 20230607 | 161300 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 141 | 20230607 | 161200 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 142 | 20230607 | 161100 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 143 | 20230607 | 161000 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 144 | 20230607 | 160900 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 145 | 20230607 | 160800 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 146 | 20230607 | 160700 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 147 | 20230607 | 160600 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 148 | 20230607 | 160500 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 149 | 20230607 | 160400 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 150 | 20230607 | 160300 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 151 | 20230607 | 160200 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 152 | 20230607 | 160100 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 17764 |
| 153 | 20230607 | 160000 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 154 | 20230607 | 155900 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 155 | 20230607 | 155800 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 156 | 20230607 | 155700 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 157 | 20230607 | 155600 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 158 | 20230607 | 155500 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 159 | 20230607 | 155400 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 160 | 20230607 | 155300 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 161 | 20230607 | 155200 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 162 | 20230607 | 155100 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 163 | 20230607 | 155000 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 164 | 20230607 | 154900 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 165 | 20230607 | 154800 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 166 | 20230607 | 154700 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 167 | 20230607 | 154600 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 168 | 20230607 | 154500 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 169 | 20230607 | 154400 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 170 | 20230607 | 154300 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 171 | 20230607 | 154200 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 172 | 20230607 | 154100 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 173 | 20230607 | 154000 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 174 | 20230607 | 153900 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 175 | 20230607 | 153800 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 176 | 20230607 | 153700 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 177 | 20230607 | 153600 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 178 | 20230607 | 153500 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 179 | 20230607 | 153400 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 180 | 20230607 | 153300 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 181 | 20230607 | 153200 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 182 | 20230607 | 153100 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 17764 |
| 183 | 20230607 | 153000 | 8011540400 | 35400 | 35400 | 35400 | 35400 | 17764 |
| 184 | 20230607 | 152900 | 7382694800 | 35500 | 35500 | 35500 | 35500 | 0 |
| 185 | 20230607 | 152800 | 7382694800 | 35500 | 35500 | 35500 | 35500 | 0 |
| 186 | 20230607 | 152700 | 7382694800 | 35500 | 35500 | 35500 | 35500 | 0 |
| 187 | 20230607 | 152600 | 7382694800 | 35500 | 35500 | 35500 | 35500 | 0 |
| 188 | 20230607 | 152500 | 7382694800 | 35500 | 35500 | 35500 | 35500 | 0 |
| 189 | 20230607 | 152400 | 7382694800 | 35500 | 35500 | 35500 | 35500 | 0 |
| 190 | 20230607 | 152300 | 7382694800 | 35500 | 35500 | 35500 | 35500 | 0 |
| 191 | 20230607 | 152200 | 7382694800 | 35500 | 35500 | 35500 | 35500 | 0 |
| 192 | 20230607 | 152100 | 7382694800 | 35500 | 35500 | 35500 | 35500 | 0 |
| 193 | 20230607 | 152000 | 7382694800 | 35500 | 35500 | 35500 | 35500 | 0 |
| 194 | 20230607 | 151900 | 7382694800 | 35500 | 35450 | 35500 | 35450 | 212 |
| 195 | 20230607 | 151800 | 7375172450 | 35500 | 35450 | 35500 | 35450 | 1102 |
| 196 | 20230607 | 151700 | 7336053050 | 35450 | 35450 | 35500 | 35450 | 737 |
| 197 | 20230607 | 151600 | 7309891100 | 35500 | 35550 | 35550 | 35450 | 929 |
| 198 | 20230607 | 151500 | 7276909850 | 35500 | 35550 | 35550 | 35450 | 2335 |
| 199 | 20230607 | 151400 | 7194011100 | 35500 | 35550 | 35600 | 35500 | 191 |
| 200 | 20230607 | 151300 | 7187220100 | 35500 | 35400 | 35500 | 35400 | 1506 |
| 201 | 20230607 | 151200 | 7133798750 | 35450 | 35400 | 35450 | 35350 | 1387 |
| 202 | 20230607 | 151100 | 7084691900 | 35350 | 35400 | 35400 | 35350 | 152 |
| 203 | 20230607 | 151000 | 7079311850 | 35350 | 35350 | 35400 | 35350 | 49 |
| 204 | 20230607 | 150900 | 7077577950 | 35350 | 35350 | 35400 | 35350 | 693 |
| 205 | 20230607 | 150800 | 7053046700 | 35350 | 35350 | 35400 | 35350 | 145 |
| 206 | 20230607 | 150700 | 7047915300 | 35400 | 35350 | 35400 | 35350 | 55 |
| 207 | 20230607 | 150600 | 7045969600 | 35350 | 35400 | 35400 | 35350 | 115 |
| 208 | 20230607 | 150500 | 7041898950 | 35350 | 35350 | 35400 | 35350 | 78 |
| 209 | 20230607 | 150400 | 7039140400 | 35350 | 35400 | 35400 | 35350 | 38 |
| 210 | 20230607 | 150300 | 7037796800 | 35350 | 35400 | 35400 | 35350 | 190 |
| 211 | 20230607 | 150200 | 7031072000 | 35350 | 35350 | 35400 | 35300 | 632 |
| 212 | 20230607 | 150100 | 7008731100 | 35350 | 35300 | 35350 | 35300 | 472 |
| 213 | 20230607 | 150000 | 6992047950 | 35300 | 35300 | 35400 | 35300 | 197 |
| 214 | 20230607 | 145900 | 6985083950 | 35300 | 35350 | 35400 | 35300 | 1606 |
| 215 | 20230607 | 145800 | 6928333450 | 35350 | 35400 | 35400 | 35350 | 628 |
| 216 | 20230607 | 145700 | 6906124250 | 35400 | 35350 | 35400 | 35350 | 694 |
| 217 | 20230607 | 145600 | 6881585650 | 35400 | 35350 | 35400 | 35350 | 644 |
| 218 | 20230607 | 145500 | 6858818750 | 35350 | 35350 | 35400 | 35350 | 954 |
| 219 | 20230607 | 145400 | 6825094350 | 35350 | 35350 | 35400 | 35350 | 325 |
| 220 | 20230607 | 145300 | 6813604100 | 35350 | 35400 | 35450 | 35350 | 424 |
| 221 | 20230607 | 145200 | 6798594750 | 35400 | 35450 | 35450 | 35400 | 877 |
| 222 | 20230607 | 145100 | 6767544500 | 35400 | 35400 | 35450 | 35400 | 849 |
| 223 | 20230607 | 145000 | 6737485400 | 35400 | 35350 | 35400 | 35350 | 757 |
| 224 | 20230607 | 144900 | 6710721250 | 35350 | 35400 | 35400 | 35300 | 472 |
| 225 | 20230607 | 144800 | 6694028100 | 35400 | 35250 | 35400 | 35250 | 1212 |
| 226 | 20230607 | 144700 | 6651196650 | 35250 | 35300 | 35350 | 35250 | 2564 |
| 227 | 20230607 | 144600 | 6560634000 | 35350 | 35300 | 35350 | 35300 | 950 |
| 228 | 20230607 | 144500 | 6527098600 | 35300 | 35300 | 35350 | 35300 | 827 |
| 229 | 20230607 | 144400 | 6497905250 | 35300 | 35400 | 35400 | 35300 | 601 |
| 230 | 20230607 | 144300 | 6476672200 | 35350 | 35350 | 35400 | 35350 | 1160 |
| 231 | 20230607 | 144200 | 6435665950 | 35350 | 35350 | 35400 | 35350 | 1032 |
| 232 | 20230607 | 144100 | 6399184400 | 35350 | 35400 | 35450 | 35350 | 713 |
| 233 | 20230607 | 144000 | 6373944550 | 35450 | 35400 | 35450 | 35400 | 360 |
| 234 | 20230607 | 143900 | 6361194350 | 35400 | 35400 | 35450 | 35400 | 305 |
| 235 | 20230607 | 143800 | 6350396850 | 35400 | 35300 | 35450 | 35300 | 1593 |
| 236 | 20230607 | 143700 | 6294005400 | 35300 | 35350 | 35400 | 35300 | 781 |
| 237 | 20230607 | 143600 | 6266397500 | 35350 | 35350 | 35400 | 35350 | 174 |
| 238 | 20230607 | 143500 | 6260246100 | 35350 | 35350 | 35400 | 35350 | 596 |
| 239 | 20230607 | 143400 | 6239176350 | 35350 | 35350 | 35400 | 35350 | 421 |
| 240 | 20230607 | 143300 | 6224293500 | 35350 | 35350 | 35400 | 35350 | 840 |
| 241 | 20230607 | 143200 | 6194599150 | 35350 | 35350 | 35400 | 35350 | 661 |
| 242 | 20230607 | 143100 | 6171222450 | 35350 | 35350 | 35400 | 35350 | 1090 |
| 243 | 20230607 | 143000 | 6132690150 | 35350 | 35400 | 35400 | 35350 | 838 |
| 244 | 20230607 | 142900 | 6103058600 | 35350 | 35350 | 35400 | 35350 | 738 |
| 245 | 20230607 | 142800 | 6076966650 | 35350 | 35350 | 35400 | 35350 | 687 |
| 246 | 20230607 | 142700 | 6052679850 | 35400 | 35450 | 35450 | 35350 | 960 |
| 247 | 20230607 | 142600 | 6018695100 | 35450 | 35400 | 35450 | 35400 | 824 |
| 248 | 20230607 | 142500 | 5989520050 | 35400 | 35450 | 35450 | 35400 | 265 |
| 249 | 20230607 | 142400 | 5980138950 | 35400 | 35450 | 35450 | 35400 | 669 |
| 250 | 20230607 | 142300 | 5956456050 | 35450 | 35400 | 35450 | 35400 | 385 |
| 251 | 20230607 | 142200 | 5942821500 | 35400 | 35450 | 35450 | 35400 | 744 |
| 252 | 20230607 | 142100 | 5916480200 | 35400 | 35450 | 35450 | 35400 | 495 |
| 253 | 20230607 | 142000 | 5898934250 | 35450 | 35450 | 35500 | 35400 | 1340 |
| 254 | 20230607 | 141900 | 5851453500 | 35450 | 35400 | 35450 | 35400 | 877 |
| 255 | 20230607 | 141800 | 5820403550 | 35400 | 35400 | 35450 | 35400 | 488 |
| 256 | 20230607 | 141700 | 5803127850 | 35400 | 35400 | 35450 | 35400 | 451 |
| 257 | 20230607 | 141600 | 5787162050 | 35400 | 35450 | 35450 | 35400 | 764 |
| 258 | 20230607 | 141500 | 5760111650 | 35400 | 35450 | 35500 | 35400 | 2143 |
| 259 | 20230607 | 141400 | 5684148000 | 35450 | 35450 | 35450 | 35400 | 449 |
| 260 | 20230607 | 141300 | 5668252900 | 35400 | 35400 | 35450 | 35400 | 365 |
| 261 | 20230607 | 141200 | 5655327200 | 35400 | 35450 | 35450 | 35400 | 315 |
| 262 | 20230607 | 141100 | 5644173950 | 35450 | 35400 | 35500 | 35400 | 524 |
| 263 | 20230607 | 141000 | 5625612700 | 35400 | 35400 | 35400 | 35400 | 460 |
| 264 | 20230607 | 140900 | 5609328700 | 35400 | 35400 | 35400 | 35350 | 852 |
| 265 | 20230607 | 140800 | 5579189600 | 35350 | 35400 | 35400 | 35350 | 1248 |
| 266 | 20230607 | 140700 | 5535010700 | 35400 | 35400 | 35500 | 35400 | 514 |
| 267 | 20230607 | 140600 | 5516814900 | 35400 | 35450 | 35450 | 35400 | 1025 |
| 268 | 20230607 | 140500 | 5480514950 | 35500 | 35450 | 35500 | 35450 | 703 |
| 269 | 20230607 | 140400 | 5455593200 | 35450 | 35400 | 35500 | 35400 | 1656 |
| 270 | 20230607 | 140300 | 5396919500 | 35400 | 35450 | 35500 | 35400 | 475 |
| 271 | 20230607 | 140200 | 5380076150 | 35500 | 35500 | 35550 | 35500 | 3195 |
| 272 | 20230607 | 140100 | 5266653400 | 35500 | 35550 | 35550 | 35500 | 713 |
| 273 | 20230607 | 140000 | 5241341750 | 35500 | 35500 | 35550 | 35500 | 326 |
| 274 | 20230607 | 135900 | 5229763400 | 35550 | 35500 | 35600 | 35500 | 1036 |
| 275 | 20230607 | 135800 | 5192953950 | 35500 | 35550 | 35600 | 35500 | 1396 |
| 276 | 20230607 | 135700 | 5143337050 | 35550 | 35550 | 35600 | 35550 | 486 |
| 277 | 20230607 | 135600 | 5126059700 | 35550 | 35550 | 35600 | 35550 | 1581 |
| 278 | 20230607 | 135500 | 5069850150 | 35550 | 35600 | 35600 | 35550 | 88 |
| 279 | 20230607 | 135400 | 5066721550 | 35550 | 35550 | 35550 | 35550 | 453 |
| 280 | 20230607 | 135300 | 5050617400 | 35550 | 35550 | 35600 | 35550 | 407 |
| 281 | 20230607 | 135200 | 5036143600 | 35550 | 35600 | 35650 | 35550 | 1062 |
| 282 | 20230607 | 135100 | 4998370050 | 35600 | 35600 | 35600 | 35600 | 544 |
| 283 | 20230607 | 135000 | 4979003650 | 35600 | 35600 | 35650 | 35600 | 529 |
| 284 | 20230607 | 134900 | 4960170950 | 35650 | 35600 | 35650 | 35600 | 550 |
| 285 | 20230607 | 134800 | 4940584650 | 35650 | 35600 | 35650 | 35600 | 1132 |
| 286 | 20230607 | 134700 | 4900285150 | 35650 | 35600 | 35650 | 35600 | 273 |
| 287 | 20230607 | 134600 | 4890564950 | 35650 | 35600 | 35650 | 35600 | 363 |
| 288 | 20230607 | 134500 | 4877637200 | 35650 | 35600 | 35650 | 35600 | 241 |
| 289 | 20230607 | 134400 | 4869057500 | 35600 | 35600 | 35650 | 35600 | 410 |
| 290 | 20230607 | 134300 | 4854461150 | 35600 | 35650 | 35700 | 35600 | 1990 |
| 291 | 20230607 | 134200 | 4783513900 | 35650 | 35650 | 35700 | 35650 | 549 |
| 292 | 20230607 | 134100 | 4763941950 | 35650 | 35650 | 35700 | 35650 | 105 |
| 293 | 20230607 | 134000 | 4760198250 | 35650 | 35650 | 35650 | 35650 | 83 |
| 294 | 20230607 | 133900 | 4757239300 | 35700 | 35650 | 35700 | 35650 | 131 |
| 295 | 20230607 | 133800 | 4752564350 | 35650 | 35650 | 35700 | 35650 | 182 |
| 296 | 20230607 | 133700 | 4746075650 | 35650 | 35700 | 35700 | 35650 | 2504 |
| 297 | 20230607 | 133600 | 4656685350 | 35700 | 35750 | 35800 | 35700 | 4419 |
| 298 | 20230607 | 133500 | 4498708950 | 35800 | 35750 | 35800 | 35750 | 69 |
| 299 | 20230607 | 133400 | 4496241800 | 35750 | 35800 | 35800 | 35750 | 95 |
| 300 | 20230607 | 133300 | 4492844500 | 35750 | 35800 | 35800 | 35750 | 148 |
| 301 | 20230607 | 133200 | 4487548500 | 35750 | 35750 | 35800 | 35750 | 106 |
| 302 | 20230607 | 133100 | 4483757800 | 35750 | 35750 | 35800 | 35750 | 57 |
| 303 | 20230607 | 133000 | 4481719850 | 35750 | 35750 | 35800 | 35750 | 100 |
| 304 | 20230607 | 132900 | 4478143950 | 35800 | 35750 | 35800 | 35750 | 150 |
| 305 | 20230607 | 132800 | 4472776300 | 35800 | 35800 | 35800 | 35800 | 226 |
| 306 | 20230607 | 132700 | 4464685500 | 35800 | 35800 | 35850 | 35800 | 95 |
| 307 | 20230607 | 132600 | 4461283400 | 35800 | 35750 | 35900 | 35750 | 1412 |
| 308 | 20230607 | 132500 | 4410717750 | 35800 | 35800 | 35800 | 35750 | 433 |
| 309 | 20230607 | 132400 | 4395217200 | 35750 | 35850 | 35850 | 35750 | 378 |
| 310 | 20230607 | 132300 | 4381675350 | 35800 | 35750 | 35850 | 35750 | 1608 |
| 311 | 20230607 | 132200 | 4324108250 | 35750 | 35750 | 35800 | 35750 | 90 |
| 312 | 20230607 | 132100 | 4320889700 | 35800 | 35750 | 35800 | 35750 | 263 |
| 313 | 20230607 | 132000 | 4311475100 | 35750 | 35750 | 35800 | 35750 | 698 |
| 314 | 20230607 | 131900 | 4286489350 | 35800 | 35700 | 35800 | 35700 | 1377 |
| 315 | 20230607 | 131800 | 4237264800 | 35700 | 35700 | 35750 | 35700 | 105 |
| 316 | 20230607 | 131700 | 4233515350 | 35750 | 35700 | 35750 | 35700 | 44 |
| 317 | 20230607 | 131600 | 4231944150 | 35700 | 35700 | 35750 | 35700 | 205 |
| 318 | 20230607 | 131500 | 4224620500 | 35750 | 35700 | 35750 | 35700 | 49 |
| 319 | 20230607 | 131400 | 4222871050 | 35750 | 35750 | 35750 | 35700 | 208 |
| 320 | 20230607 | 131300 | 4215439950 | 35750 | 35750 | 35750 | 35700 | 207 |
| 321 | 20230607 | 131200 | 4208044750 | 35700 | 35700 | 35750 | 35700 | 76 |
| 322 | 20230607 | 131100 | 4205331450 | 35750 | 35750 | 35800 | 35750 | 2939 |
| 323 | 20230607 | 131000 | 4100261850 | 35800 | 35750 | 35800 | 35750 | 152 |
| 324 | 20230607 | 130900 | 4094823850 | 35800 | 35750 | 35800 | 35750 | 159 |
| 325 | 20230607 | 130800 | 4089133950 | 35800 | 35800 | 35800 | 35750 | 66 |
| 326 | 20230607 | 130700 | 4086773850 | 35800 | 35750 | 35800 | 35750 | 31 |
| 327 | 20230607 | 130600 | 4085665300 | 35750 | 35750 | 35800 | 35750 | 126 |
| 328 | 20230607 | 130500 | 4081156100 | 35750 | 35800 | 35800 | 35750 | 52 |
| 329 | 20230607 | 130400 | 4079296700 | 35750 | 35750 | 35800 | 35750 | 891 |
| 330 | 20230607 | 130300 | 4047412550 | 35750 | 35750 | 35800 | 35750 | 196 |
| 331 | 20230607 | 130200 | 4040400800 | 35750 | 35750 | 35800 | 35750 | 54 |
| 332 | 20230607 | 130100 | 4038470050 | 35750 | 35750 | 35800 | 35750 | 179 |
| 333 | 20230607 | 130000 | 4032070650 | 35800 | 35750 | 35800 | 35750 | 184 |
| 334 | 20230607 | 125900 | 4025491600 | 35750 | 35750 | 35800 | 35750 | 162 |
| 335 | 20230607 | 125800 | 4019694500 | 35800 | 35800 | 35800 | 35750 | 48 |
| 336 | 20230607 | 125700 | 4017978300 | 35750 | 35750 | 35800 | 35750 | 73 |
| 337 | 20230607 | 125600 | 4015368450 | 35750 | 35750 | 35800 | 35750 | 228 |
| 338 | 20230607 | 125500 | 4007212500 | 35750 | 35750 | 35800 | 35750 | 88 |
| 339 | 20230607 | 125400 | 4004065550 | 35800 | 35750 | 35800 | 35750 | 48 |
| 340 | 20230607 | 125300 | 4002349350 | 35750 | 35800 | 35800 | 35750 | 163 |
| 341 | 20230607 | 125200 | 3996517050 | 35750 | 35750 | 35800 | 35750 | 90 |
| 342 | 20230607 | 125100 | 3993299450 | 35750 | 35750 | 35800 | 35750 | 126 |
| 343 | 20230607 | 125000 | 3988794900 | 35750 | 35750 | 35800 | 35750 | 96 |
| 344 | 20230607 | 124900 | 3985362600 | 35800 | 35750 | 35800 | 35750 | 130 |
| 345 | 20230607 | 124800 | 3980710350 | 35800 | 35800 | 35850 | 35800 | 1136 |
| 346 | 20230607 | 124700 | 3940040450 | 35800 | 35850 | 35850 | 35800 | 26 |
| 347 | 20230607 | 124600 | 3939109400 | 35800 | 35800 | 35850 | 35800 | 388 |
| 348 | 20230607 | 124500 | 3925203050 | 35800 | 35800 | 35850 | 35800 | 37 |
| 349 | 20230607 | 124400 | 3923878350 | 35800 | 35850 | 35850 | 35800 | 56 |
| 350 | 20230607 | 124300 | 3921873150 | 35800 | 35800 | 35800 | 35750 | 683 |
| 351 | 20230607 | 124200 | 3897423900 | 35750 | 35750 | 35800 | 35750 | 55 |
| 352 | 20230607 | 124100 | 3895457500 | 35750 | 35800 | 35800 | 35750 | 393 |
| 353 | 20230607 | 124000 | 3881390400 | 35750 | 35750 | 35750 | 35750 | 75 |
| 354 | 20230607 | 123900 | 3878709150 | 35800 | 35800 | 35800 | 35750 | 129 |
| 355 | 20230607 | 123800 | 3874092700 | 35750 | 35750 | 35800 | 35750 | 95 |
| 356 | 20230607 | 123700 | 3870696100 | 35750 | 35750 | 35800 | 35750 | 123 |
| 357 | 20230607 | 123600 | 3866294250 | 35750 | 35800 | 35800 | 35750 | 927 |
| 358 | 20230607 | 123500 | 3833110100 | 35850 | 35850 | 35850 | 35800 | 775 |
| 359 | 20230607 | 123400 | 3805364600 | 35800 | 35800 | 35800 | 35800 | 24 |
| 360 | 20230607 | 123300 | 3804505400 | 35800 | 35850 | 35850 | 35800 | 112 |
| 361 | 20230607 | 123200 | 3800495050 | 35850 | 35850 | 35850 | 35800 | 149 |
| 362 | 20230607 | 123100 | 3795154750 | 35850 | 35800 | 35850 | 35800 | 105 |
| 363 | 20230607 | 123000 | 3791395250 | 35850 | 35850 | 35850 | 35800 | 45 |
| 364 | 20230607 | 122900 | 3789784050 | 35850 | 35800 | 35850 | 35800 | 151 |
| 365 | 20230607 | 122800 | 3784373400 | 35850 | 35800 | 35850 | 35800 | 39 |
| 366 | 20230607 | 122700 | 3782976950 | 35800 | 35800 | 35850 | 35800 | 78 |
| 367 | 20230607 | 122600 | 3780183500 | 35800 | 35850 | 35850 | 35800 | 129 |
| 368 | 20230607 | 122500 | 3775559500 | 35800 | 35850 | 35850 | 35800 | 1419 |
| 369 | 20230607 | 122400 | 3724688850 | 35900 | 35850 | 35900 | 35850 | 350 |
| 370 | 20230607 | 122300 | 3712141250 | 35850 | 35850 | 35850 | 35800 | 296 |
| 371 | 20230607 | 122200 | 3701532450 | 35850 | 35800 | 35850 | 35800 | 144 |
| 372 | 20230607 | 122100 | 3696371950 | 35800 | 35800 | 35800 | 35800 | 34 |
| 373 | 20230607 | 122000 | 3695154750 | 35800 | 35850 | 35850 | 35800 | 198 |
| 374 | 20230607 | 121900 | 3688060350 | 35850 | 35800 | 35850 | 35800 | 185 |
| 375 | 20230607 | 121800 | 3681429350 | 35800 | 35800 | 35850 | 35800 | 173 |
| 376 | 20230607 | 121700 | 3675230350 | 35800 | 35750 | 35800 | 35750 | 100 |
| 377 | 20230607 | 121600 | 3671651700 | 35800 | 35800 | 35850 | 35750 | 1268 |
| 378 | 20230607 | 121500 | 3626235350 | 35800 | 35750 | 35800 | 35750 | 982 |
| 379 | 20230607 | 121400 | 3591082750 | 35750 | 35750 | 35750 | 35750 | 52 |
| 380 | 20230607 | 121300 | 3589223750 | 35750 | 35750 | 35800 | 35750 | 208 |
| 381 | 20230607 | 121200 | 3581781100 | 35800 | 35750 | 35800 | 35750 | 183 |
| 382 | 20230607 | 121100 | 3575233900 | 35750 | 35800 | 35800 | 35750 | 159 |
| 383 | 20230607 | 121000 | 3569549550 | 35800 | 35750 | 35800 | 35750 | 98 |
| 384 | 20230607 | 120900 | 3566045550 | 35800 | 35750 | 35800 | 35750 | 120 |
| 385 | 20230607 | 120800 | 3561750850 | 35750 | 35800 | 35800 | 35750 | 96 |
| 386 | 20230607 | 120700 | 3558317850 | 35750 | 35750 | 35800 | 35750 | 95 |
| 387 | 20230607 | 120600 | 3554921250 | 35750 | 35750 | 35800 | 35750 | 140 |
| 388 | 20230607 | 120500 | 3549911550 | 35800 | 35750 | 35800 | 35750 | 109 |
| 389 | 20230607 | 120400 | 3546014700 | 35750 | 35750 | 35800 | 35750 | 55 |
| 390 | 20230607 | 120300 | 3544048000 | 35750 | 35800 | 35800 | 35750 | 106 |
| 391 | 20230607 | 120200 | 3540256800 | 35800 | 35750 | 35800 | 35750 | 105 |
| 392 | 20230607 | 120100 | 3536499050 | 35750 | 35750 | 35800 | 35750 | 87 |
| 393 | 20230607 | 120000 | 3533388500 | 35800 | 35750 | 35800 | 35750 | 99 |
| 394 | 20230607 | 115900 | 3529849100 | 35750 | 35750 | 35800 | 35750 | 244 |
| 395 | 20230607 | 115800 | 3521121350 | 35750 | 35750 | 35800 | 35750 | 125 |
| 396 | 20230607 | 115700 | 3516652350 | 35800 | 35700 | 35800 | 35700 | 130 |
| 397 | 20230607 | 115600 | 3512008500 | 35750 | 35750 | 35800 | 35700 | 1220 |
| 398 | 20230607 | 115500 | 3468353900 | 35750 | 35700 | 35800 | 35700 | 622 |
| 399 | 20230607 | 115400 | 3446121450 | 35700 | 35700 | 35750 | 35700 | 371 |
| 400 | 20230607 | 115300 | 3432865400 | 35700 | 35700 | 35750 | 35700 | 136 |
| 401 | 20230607 | 115200 | 3428009500 | 35700 | 35750 | 35750 | 35700 | 214 |
| 402 | 20230607 | 115100 | 3420365150 | 35700 | 35750 | 35750 | 35700 | 218 |
| 403 | 20230607 | 115000 | 3412576800 | 35700 | 35750 | 35800 | 35700 | 2651 |
| 404 | 20230607 | 114900 | 3317800950 | 35800 | 35750 | 35800 | 35750 | 485 |
| 405 | 20230607 | 114800 | 3300445950 | 35750 | 35750 | 35800 | 35750 | 234 |
| 406 | 20230607 | 114700 | 3292076950 | 35750 | 35750 | 35750 | 35750 | 146 |
| 407 | 20230607 | 114600 | 3286857450 | 35750 | 35750 | 35800 | 35750 | 232 |
| 408 | 20230607 | 114500 | 3278558350 | 35750 | 35850 | 35850 | 35750 | 884 |
| 409 | 20230607 | 114400 | 3246919600 | 35800 | 35800 | 35800 | 35800 | 129 |
| 410 | 20230607 | 114300 | 3242301400 | 35850 | 35800 | 35850 | 35800 | 431 |
| 411 | 20230607 | 114200 | 3226854250 | 35800 | 35800 | 35800 | 35750 | 570 |
| 412 | 20230607 | 114100 | 3206456200 | 35750 | 35750 | 35800 | 35750 | 103 |
| 413 | 20230607 | 114000 | 3202773750 | 35750 | 35750 | 35800 | 35750 | 146 |
| 414 | 20230607 | 113900 | 3197553950 | 35800 | 35750 | 35800 | 35750 | 150 |
| 415 | 20230607 | 113800 | 3192186750 | 35800 | 35750 | 35800 | 35750 | 614 |
| 416 | 20230607 | 113700 | 3170211100 | 35750 | 35800 | 35800 | 35750 | 712 |
| 417 | 20230607 | 113600 | 3144726700 | 35800 | 35800 | 35850 | 35800 | 191 |
| 418 | 20230607 | 113500 | 3137884250 | 35800 | 35800 | 35850 | 35800 | 197 |
| 419 | 20230607 | 113400 | 3130831250 | 35800 | 35800 | 35850 | 35800 | 88 |
| 420 | 20230607 | 113300 | 3127680050 | 35800 | 35800 | 35850 | 35800 | 217 |
| 421 | 20230607 | 113200 | 3119910750 | 35850 | 35800 | 35850 | 35800 | 193 |
| 422 | 20230607 | 113100 | 3112995450 | 35800 | 35800 | 35850 | 35800 | 150 |
| 423 | 20230607 | 113000 | 3107625150 | 35800 | 35850 | 35850 | 35800 | 1830 |
| 424 | 20230607 | 112900 | 3042097100 | 35850 | 35800 | 35850 | 35800 | 682 |
| 425 | 20230607 | 112800 | 3017653150 | 35800 | 35800 | 35850 | 35800 | 192 |
| 426 | 20230607 | 112700 | 3010776600 | 35800 | 35850 | 35850 | 35800 | 141 |
| 427 | 20230607 | 112600 | 3005725900 | 35800 | 35850 | 35900 | 35800 | 1137 |
| 428 | 20230607 | 112500 | 2964981850 | 35800 | 35800 | 35850 | 35800 | 197 |
| 429 | 20230607 | 112400 | 2957928950 | 35800 | 35800 | 35850 | 35800 | 170 |
| 430 | 20230607 | 112300 | 2951841700 | 35800 | 35850 | 35900 | 35800 | 555 |
| 431 | 20230607 | 112200 | 2931946200 | 35850 | 35900 | 35900 | 35850 | 196 |
| 432 | 20230607 | 112100 | 2924915150 | 35850 | 35900 | 35900 | 35850 | 128 |
| 433 | 20230607 | 112000 | 2920326250 | 35850 | 35850 | 35900 | 35850 | 1702 |
| 434 | 20230607 | 111900 | 2859267750 | 35850 | 35800 | 35900 | 35800 | 166 |
| 435 | 20230607 | 111800 | 2853314700 | 35850 | 35800 | 35850 | 35800 | 967 |
| 436 | 20230607 | 111700 | 2818666500 | 35800 | 35800 | 35800 | 35800 | 162 |
| 437 | 20230607 | 111600 | 2812866900 | 35800 | 35800 | 35850 | 35800 | 231 |
| 438 | 20230607 | 111500 | 2804588650 | 35800 | 35850 | 35850 | 35800 | 338 |
| 439 | 20230607 | 111400 | 2792478350 | 35850 | 35850 | 35850 | 35850 | 289 |
| 440 | 20230607 | 111300 | 2782117700 | 35900 | 35850 | 35900 | 35850 | 569 |
| 441 | 20230607 | 111200 | 2761718050 | 35900 | 35850 | 35900 | 35850 | 269 |
| 442 | 20230607 | 111100 | 2752070400 | 35850 | 35800 | 35850 | 35800 | 241 |
| 443 | 20230607 | 111000 | 2743436150 | 35850 | 35850 | 35900 | 35850 | 869 |
| 444 | 20230607 | 110900 | 2712270950 | 35850 | 35850 | 35850 | 35800 | 305 |
| 445 | 20230607 | 110800 | 2701345750 | 35800 | 35800 | 35850 | 35800 | 129 |
| 446 | 20230607 | 110700 | 2696727450 | 35800 | 35800 | 35850 | 35800 | 130 |
| 447 | 20230607 | 110600 | 2692073150 | 35850 | 35800 | 35850 | 35800 | 244 |
| 448 | 20230607 | 110500 | 2683333200 | 35800 | 35800 | 35850 | 35800 | 49 |
| 449 | 20230607 | 110400 | 2681578900 | 35800 | 35850 | 35850 | 35800 | 168 |
| 450 | 20230607 | 110300 | 2675564200 | 35800 | 35750 | 35900 | 35750 | 874 |
| 451 | 20230607 | 110200 | 2644243250 | 35800 | 35800 | 35800 | 35750 | 968 |
| 452 | 20230607 | 110100 | 2609593950 | 35800 | 35800 | 35850 | 35800 | 1193 |
| 453 | 20230607 | 110000 | 2566884250 | 35800 | 35800 | 35850 | 35800 | 63 |
| 454 | 20230607 | 105900 | 2564628600 | 35800 | 35850 | 35850 | 35800 | 203 |
| 455 | 20230607 | 105800 | 2557355300 | 35850 | 35800 | 35850 | 35800 | 642 |
| 456 | 20230607 | 105700 | 2534346800 | 35800 | 35800 | 35850 | 35800 | 458 |
| 457 | 20230607 | 105600 | 2517938100 | 35800 | 35800 | 35900 | 35800 | 564 |
| 458 | 20230607 | 105500 | 2497719900 | 35850 | 35850 | 35900 | 35850 | 462 |
| 459 | 20230607 | 105400 | 2481156900 | 35900 | 35900 | 35900 | 35850 | 1481 |
| 460 | 20230607 | 105300 | 2428018900 | 35900 | 35900 | 35950 | 35900 | 142 |
| 461 | 20230607 | 105200 | 2422920450 | 35900 | 35950 | 35950 | 35900 | 261 |
| 462 | 20230607 | 105100 | 2413545100 | 35900 | 35850 | 35950 | 35850 | 141 |
| 463 | 20230607 | 105000 | 2408483650 | 35850 | 35900 | 35900 | 35850 | 803 |
| 464 | 20230607 | 104900 | 2379661150 | 35900 | 35900 | 35900 | 35850 | 152 |
| 465 | 20230607 | 104800 | 2374206400 | 35900 | 35900 | 35900 | 35850 | 674 |
| 466 | 20230607 | 104700 | 2350016550 | 35900 | 35850 | 35900 | 35850 | 211 |
| 467 | 20230607 | 104600 | 2342449600 | 35850 | 35950 | 35950 | 35850 | 819 |
| 468 | 20230607 | 104500 | 2313048950 | 35950 | 35900 | 35950 | 35900 | 170 |
| 469 | 20230607 | 104400 | 2306941900 | 35900 | 35900 | 35950 | 35900 | 139 |
| 470 | 20230607 | 104300 | 2301951750 | 35900 | 35950 | 35950 | 35900 | 164 |
| 471 | 20230607 | 104200 | 2296063200 | 35900 | 35900 | 35950 | 35900 | 993 |
| 472 | 20230607 | 104100 | 2260410500 | 35900 | 35850 | 35900 | 35850 | 354 |
| 473 | 20230607 | 104000 | 2247708300 | 35900 | 35850 | 35900 | 35850 | 224 |
| 474 | 20230607 | 103900 | 2239677150 | 35850 | 35850 | 35900 | 35850 | 215 |
| 475 | 20230607 | 103800 | 2231964700 | 35900 | 35850 | 35900 | 35850 | 134 |
| 476 | 20230607 | 103700 | 2227158750 | 35850 | 35950 | 35950 | 35850 | 2017 |
| 477 | 20230607 | 103600 | 2154753450 | 35900 | 35900 | 35950 | 35900 | 108 |
| 478 | 20230607 | 103500 | 2150875600 | 35950 | 35900 | 35950 | 35900 | 323 |
| 479 | 20230607 | 103400 | 2139274650 | 35900 | 35900 | 35900 | 35900 | 122 |
| 480 | 20230607 | 103300 | 2134894850 | 35950 | 35950 | 35950 | 35900 | 172 |
| 481 | 20230607 | 103200 | 2128718850 | 35900 | 35950 | 35950 | 35900 | 151 |
| 482 | 20230607 | 103100 | 2123293600 | 35900 | 35900 | 35950 | 35900 | 209 |
| 483 | 20230607 | 103000 | 2115790350 | 35950 | 35900 | 35950 | 35900 | 102 |
| 484 | 20230607 | 102900 | 2112128250 | 35950 | 35950 | 35950 | 35900 | 206 |
| 485 | 20230607 | 102800 | 2104727700 | 35950 | 35900 | 35950 | 35900 | 208 |
| 486 | 20230607 | 102700 | 2097259450 | 35950 | 35850 | 35950 | 35850 | 987 |
| 487 | 20230607 | 102600 | 2061829550 | 35850 | 35850 | 35900 | 35850 | 197 |
| 488 | 20230607 | 102500 | 2054766400 | 35900 | 35850 | 35900 | 35850 | 208 |
| 489 | 20230607 | 102400 | 2047305500 | 35900 | 35850 | 35900 | 35850 | 172 |
| 490 | 20230607 | 102300 | 2041139050 | 35850 | 35850 | 35900 | 35850 | 135 |
| 491 | 20230607 | 102200 | 2036297650 | 35900 | 35850 | 35900 | 35850 | 250 |
| 492 | 20230607 | 102100 | 2027326050 | 35850 | 35900 | 35900 | 35850 | 199 |
| 493 | 20230607 | 102000 | 2020191550 | 35850 | 35850 | 35850 | 35850 | 152 |
| 494 | 20230607 | 101900 | 2014742350 | 35850 | 35850 | 35900 | 35850 | 217 |
| 495 | 20230607 | 101800 | 2006957600 | 35900 | 35900 | 35950 | 35900 | 1243 |
| 496 | 20230607 | 101700 | 1962333600 | 35900 | 35900 | 35900 | 35900 | 211 |
| 497 | 20230607 | 101600 | 1954758700 | 35900 | 35950 | 35950 | 35900 | 98 |
| 498 | 20230607 | 101500 | 1951239750 | 35950 | 35900 | 35950 | 35900 | 474 |
| 499 | 20230607 | 101400 | 1934217900 | 35900 | 35900 | 35900 | 35900 | 148 |
| 500 | 20230607 | 101300 | 1928904700 | 35900 | 35900 | 35950 | 35900 | 434 |
| 501 | 20230607 | 101200 | 1913323300 | 35900 | 35900 | 35950 | 35900 | 163 |
| 502 | 20230607 | 101100 | 1907467300 | 35950 | 35900 | 35950 | 35900 | 306 |
| 503 | 20230607 | 101000 | 1896478650 | 35900 | 35850 | 35950 | 35850 | 1187 |
| 504 | 20230607 | 100900 | 1853865650 | 35900 | 35900 | 35900 | 35850 | 198 |
| 505 | 20230607 | 100800 | 1846762200 | 35850 | 35850 | 35850 | 35850 | 306 |
| 506 | 20230607 | 100700 | 1835792100 | 35850 | 35850 | 35900 | 35850 | 244 |
| 507 | 20230607 | 100600 | 1827042000 | 35900 | 35850 | 35900 | 35850 | 183 |
| 508 | 20230607 | 100500 | 1820480400 | 35850 | 35900 | 35900 | 35850 | 219 |
| 509 | 20230607 | 100400 | 1812621700 | 35850 | 35850 | 35850 | 35850 | 230 |
| 510 | 20230607 | 100300 | 1804376200 | 35850 | 35850 | 35900 | 35850 | 1129 |
| 511 | 20230607 | 100200 | 1763849000 | 35900 | 35850 | 35900 | 35850 | 331 |
| 512 | 20230607 | 100100 | 1751977550 | 35850 | 35850 | 35850 | 35850 | 85 |
| 513 | 20230607 | 100000 | 1748930300 | 35850 | 35850 | 35900 | 35850 | 369 |
| 514 | 20230607 | 095900 | 1735701250 | 35900 | 35900 | 35900 | 35850 | 326 |
| 515 | 20230607 | 095800 | 1724007700 | 35850 | 35850 | 35900 | 35850 | 194 |
| 516 | 20230607 | 095700 | 1717052600 | 35850 | 35850 | 35900 | 35850 | 399 |
| 517 | 20230607 | 095600 | 1702748000 | 35850 | 35850 | 35900 | 35850 | 651 |
| 518 | 20230607 | 095500 | 1679408950 | 35900 | 35850 | 35900 | 35850 | 314 |
| 519 | 20230607 | 095400 | 1668148050 | 35850 | 35900 | 35950 | 35850 | 2090 |
| 520 | 20230607 | 095300 | 1593126150 | 35950 | 35900 | 35950 | 35900 | 201 |
| 521 | 20230607 | 095200 | 1585907100 | 35900 | 35950 | 35950 | 35900 | 307 |
| 522 | 20230607 | 095100 | 1574880800 | 35900 | 35900 | 35950 | 35900 | 154 |
| 523 | 20230607 | 095000 | 1569350400 | 35900 | 35900 | 35950 | 35900 | 572 |
| 524 | 20230607 | 094900 | 1548800000 | 35950 | 35900 | 35950 | 35900 | 181 |
| 525 | 20230607 | 094800 | 1542297400 | 35900 | 35900 | 35950 | 35900 | 127 |
| 526 | 20230607 | 094700 | 1537737800 | 35900 | 35900 | 35950 | 35900 | 293 |
| 527 | 20230607 | 094600 | 1527218100 | 35900 | 35900 | 35950 | 35900 | 118 |
| 528 | 20230607 | 094500 | 1522981050 | 35950 | 35950 | 35950 | 35900 | 381 |
| 529 | 20230607 | 094400 | 1509287200 | 35900 | 35900 | 35950 | 35900 | 153 |
| 530 | 20230607 | 094300 | 1503794350 | 35900 | 35850 | 35950 | 35850 | 1143 |
| 531 | 20230607 | 094200 | 1462757450 | 35850 | 35800 | 35900 | 35800 | 500 |
| 532 | 20230607 | 094100 | 1444834550 | 35800 | 35850 | 35850 | 35800 | 455 |
| 533 | 20230607 | 094000 | 1428528300 | 35850 | 35900 | 35900 | 35850 | 475 |
| 534 | 20230607 | 093900 | 1411486350 | 35900 | 35800 | 35950 | 35800 | 778 |
| 535 | 20230607 | 093800 | 1383574750 | 35800 | 35800 | 35850 | 35800 | 184 |
| 536 | 20230607 | 093700 | 1376987500 | 35800 | 35700 | 35850 | 35700 | 1745 |
| 537 | 20230607 | 093600 | 1314581550 | 35700 | 35700 | 35750 | 35700 | 431 |
| 538 | 20230607 | 093500 | 1299193800 | 35750 | 35700 | 35750 | 35700 | 1017 |
| 539 | 20230607 | 093400 | 1262872900 | 35750 | 35700 | 35750 | 35700 | 445 |
| 540 | 20230607 | 093300 | 1246985400 | 35700 | 35800 | 35800 | 35700 | 1774 |
| 541 | 20230607 | 093200 | 1183524000 | 35750 | 35850 | 35850 | 35750 | 796 |
| 542 | 20230607 | 093100 | 1155030350 | 35800 | 35800 | 35850 | 35800 | 196 |
| 543 | 20230607 | 093000 | 1148012800 | 35800 | 35800 | 35850 | 35800 | 427 |
| 544 | 20230607 | 092900 | 1132725900 | 35800 | 35850 | 35850 | 35800 | 832 |
| 545 | 20230607 | 092800 | 1102934700 | 35800 | 35900 | 35950 | 35800 | 2630 |
| 546 | 20230607 | 092700 | 1008598150 | 35900 | 35950 | 35950 | 35900 | 79 |
| 547 | 20230607 | 092600 | 1005761450 | 35900 | 36000 | 36000 | 35900 | 862 |
| 548 | 20230607 | 092500 | 974770050 | 36000 | 36000 | 36000 | 35950 | 170 |
| 549 | 20230607 | 092400 | 968654150 | 35950 | 36000 | 36000 | 35950 | 219 |
| 550 | 20230607 | 092300 | 960778950 | 35950 | 36000 | 36000 | 35950 | 792 |
| 551 | 20230607 | 092200 | 932294350 | 36000 | 36050 | 36100 | 36000 | 3812 |
| 552 | 20230607 | 092100 | 794764250 | 36100 | 36100 | 36100 | 36050 | 150 |
| 553 | 20230607 | 092000 | 789355400 | 36050 | 36100 | 36100 | 36050 | 21 |
| 554 | 20230607 | 091900 | 788597500 | 36100 | 36000 | 36100 | 36000 | 419 |
| 555 | 20230607 | 091800 | 773490750 | 36000 | 35900 | 36000 | 35900 | 763 |
| 556 | 20230607 | 091700 | 746052550 | 35950 | 36000 | 36050 | 35900 | 2506 |
| 557 | 20230607 | 091600 | 655843000 | 36000 | 36000 | 36050 | 36000 | 248 |
| 558 | 20230607 | 091500 | 646910250 | 36000 | 36050 | 36050 | 36000 | 574 |
| 559 | 20230607 | 091400 | 626222100 | 36050 | 36000 | 36050 | 35950 | 937 |
| 560 | 20230607 | 091300 | 592458250 | 36000 | 35950 | 36000 | 35950 | 1134 |
| 561 | 20230607 | 091200 | 551657300 | 35900 | 35950 | 35950 | 35900 | 457 |
| 562 | 20230607 | 091100 | 535232650 | 35900 | 35950 | 35950 | 35900 | 408 |
| 563 | 20230607 | 091000 | 520571200 | 35900 | 35950 | 35950 | 35900 | 700 |
| 564 | 20230607 | 090900 | 495408800 | 35950 | 35950 | 35950 | 35900 | 319 |
| 565 | 20230607 | 090800 | 483940800 | 35950 | 35950 | 36000 | 35900 | 1611 |
| 566 | 20230607 | 090700 | 426026150 | 35950 | 35950 | 36000 | 35950 | 117 |
| 567 | 20230607 | 090600 | 421819700 | 35950 | 35900 | 36000 | 35900 | 1510 |
| 568 | 20230607 | 090500 | 367527150 | 35950 | 35900 | 35950 | 35900 | 1980 |
| 569 | 20230607 | 090400 | 296429300 | 35950 | 35900 | 35950 | 35900 | 676 |
| 570 | 20230607 | 090300 | 272150600 | 35900 | 35850 | 35950 | 35800 | 1496 |
| 571 | 20230607 | 090200 | 218440200 | 35850 | 35800 | 35850 | 35800 | 126 |
| 572 | 20230607 | 090100 | 213924950 | 35950 | 35950 | 36000 | 35800 | 3175 |
| 573 | 20230607 | 090000 | 99775450 | 35950 | 36000 | 36000 | 35950 | 2772 |