33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 192600 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 3045 |
| 3 | 20230612 | 192500 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 4 | 20230612 | 192400 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 5 | 20230612 | 192300 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 6 | 20230612 | 192200 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 7 | 20230612 | 192100 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 8 | 20230612 | 192000 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 9 | 20230612 | 191900 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 10 | 20230612 | 191800 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 11 | 20230612 | 191700 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 12 | 20230612 | 191600 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 13 | 20230612 | 191500 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 14 | 20230612 | 191400 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 15 | 20230612 | 191300 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 16 | 20230612 | 191200 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 17 | 20230612 | 191100 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 18 | 20230612 | 191000 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 19 | 20230612 | 190900 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 20 | 20230612 | 190800 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 21 | 20230612 | 190700 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 22 | 20230612 | 190600 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 23 | 20230612 | 190500 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 24 | 20230612 | 190400 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 25 | 20230612 | 190300 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 26 | 20230612 | 190200 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 27 | 20230612 | 190100 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 28 | 20230612 | 190000 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 29 | 20230612 | 185900 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 30 | 20230612 | 185800 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 31 | 20230612 | 185700 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 32 | 20230612 | 185600 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 3045 |
| 33 | 20230612 | 185500 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 34 | 20230612 | 185400 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 35 | 20230612 | 185300 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 36 | 20230612 | 185200 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 37 | 20230612 | 185100 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 38 | 20230612 | 185000 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 39 | 20230612 | 184900 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 40 | 20230612 | 184800 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 41 | 20230612 | 184700 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 42 | 20230612 | 184600 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 43 | 20230612 | 184500 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 44 | 20230612 | 184400 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 45 | 20230612 | 184300 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 46 | 20230612 | 184200 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 47 | 20230612 | 184100 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 48 | 20230612 | 184000 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 49 | 20230612 | 183900 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 50 | 20230612 | 183800 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 51 | 20230612 | 183700 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 52 | 20230612 | 183600 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 53 | 20230612 | 183500 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 54 | 20230612 | 183400 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 55 | 20230612 | 183300 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 56 | 20230612 | 183200 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 57 | 20230612 | 183100 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 58 | 20230612 | 183000 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 59 | 20230612 | 182900 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 60 | 20230612 | 182800 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 61 | 20230612 | 182700 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 62 | 20230612 | 182600 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 3045 |
| 63 | 20230612 | 182500 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 64 | 20230612 | 182400 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 65 | 20230612 | 182300 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 66 | 20230612 | 182200 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 67 | 20230612 | 182100 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 68 | 20230612 | 182000 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 69 | 20230612 | 181900 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 70 | 20230612 | 181800 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 71 | 20230612 | 181700 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 72 | 20230612 | 181600 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 73 | 20230612 | 181500 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 74 | 20230612 | 181400 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 75 | 20230612 | 181300 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 76 | 20230612 | 181200 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 77 | 20230612 | 181100 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 78 | 20230612 | 181000 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 79 | 20230612 | 180900 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 80 | 20230612 | 180800 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 81 | 20230612 | 180700 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 82 | 20230612 | 180600 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 83 | 20230612 | 180500 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 84 | 20230612 | 180400 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 85 | 20230612 | 180300 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 86 | 20230612 | 180200 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 87 | 20230612 | 180100 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 88 | 20230612 | 180000 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 89 | 20230612 | 175900 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 90 | 20230612 | 175800 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 91 | 20230612 | 175700 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 92 | 20230612 | 175600 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 3045 |
| 93 | 20230612 | 175500 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 94 | 20230612 | 175400 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 95 | 20230612 | 175300 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 96 | 20230612 | 175200 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 97 | 20230612 | 175100 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 98 | 20230612 | 175000 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 99 | 20230612 | 174900 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 100 | 20230612 | 174800 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 101 | 20230612 | 174700 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 102 | 20230612 | 174600 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 103 | 20230612 | 174500 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 104 | 20230612 | 174400 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 105 | 20230612 | 174300 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 106 | 20230612 | 174200 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 107 | 20230612 | 174100 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 108 | 20230612 | 174000 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 109 | 20230612 | 173900 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 110 | 20230612 | 173800 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 111 | 20230612 | 173700 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 112 | 20230612 | 173600 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 113 | 20230612 | 173500 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 114 | 20230612 | 173400 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 115 | 20230612 | 173300 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 116 | 20230612 | 173200 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 117 | 20230612 | 173100 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 118 | 20230612 | 173000 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 119 | 20230612 | 172900 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 120 | 20230612 | 172800 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 121 | 20230612 | 172700 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 122 | 20230612 | 172600 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 3045 |
| 123 | 20230612 | 172500 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 124 | 20230612 | 172400 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 125 | 20230612 | 172300 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 126 | 20230612 | 172200 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 127 | 20230612 | 172100 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 128 | 20230612 | 172000 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 129 | 20230612 | 171900 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 130 | 20230612 | 171800 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 131 | 20230612 | 171700 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 132 | 20230612 | 171600 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 133 | 20230612 | 171500 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 134 | 20230612 | 171400 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 135 | 20230612 | 171300 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 136 | 20230612 | 171200 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 137 | 20230612 | 171100 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 138 | 20230612 | 171000 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 139 | 20230612 | 170900 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 140 | 20230612 | 170800 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 141 | 20230612 | 170700 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 142 | 20230612 | 170600 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 143 | 20230612 | 170500 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 144 | 20230612 | 170400 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 145 | 20230612 | 170300 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 146 | 20230612 | 170200 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 147 | 20230612 | 170100 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 148 | 20230612 | 170000 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 149 | 20230612 | 165900 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 150 | 20230612 | 165800 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 151 | 20230612 | 165700 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 152 | 20230612 | 165600 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 3045 |
| 153 | 20230612 | 165500 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 154 | 20230612 | 165400 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 155 | 20230612 | 165300 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 156 | 20230612 | 165200 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 157 | 20230612 | 165100 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 158 | 20230612 | 165000 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 159 | 20230612 | 164900 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 160 | 20230612 | 164800 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 161 | 20230612 | 164700 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 162 | 20230612 | 164600 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 163 | 20230612 | 164500 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 164 | 20230612 | 164400 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 165 | 20230612 | 164300 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 166 | 20230612 | 164200 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 167 | 20230612 | 164100 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 168 | 20230612 | 164000 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 169 | 20230612 | 163900 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 170 | 20230612 | 163800 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 171 | 20230612 | 163700 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 172 | 20230612 | 163600 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 173 | 20230612 | 163500 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 174 | 20230612 | 163400 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 175 | 20230612 | 163300 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 176 | 20230612 | 163200 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 177 | 20230612 | 163100 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 178 | 20230612 | 163000 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 179 | 20230612 | 162900 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 180 | 20230612 | 162800 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 181 | 20230612 | 162700 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 182 | 20230612 | 162600 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 3045 |
| 183 | 20230612 | 162500 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 184 | 20230612 | 162400 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 185 | 20230612 | 162300 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 186 | 20230612 | 162200 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 187 | 20230612 | 162100 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 188 | 20230612 | 162000 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 189 | 20230612 | 161900 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 190 | 20230612 | 161800 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 191 | 20230612 | 161700 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 192 | 20230612 | 161600 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 193 | 20230612 | 161500 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 194 | 20230612 | 161400 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 195 | 20230612 | 161300 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 196 | 20230612 | 161200 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 197 | 20230612 | 161100 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 198 | 20230612 | 161000 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 199 | 20230612 | 160900 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 200 | 20230612 | 160800 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 201 | 20230612 | 160700 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 202 | 20230612 | 160600 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 203 | 20230612 | 160500 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 204 | 20230612 | 160400 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 205 | 20230612 | 160300 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 206 | 20230612 | 160200 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 207 | 20230612 | 160100 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 208 | 20230612 | 160000 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 209 | 20230612 | 155900 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 210 | 20230612 | 155800 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 211 | 20230612 | 155700 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 212 | 20230612 | 155600 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 3045 |
| 213 | 20230612 | 155500 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 214 | 20230612 | 155400 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 215 | 20230612 | 155300 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 216 | 20230612 | 155200 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 217 | 20230612 | 155100 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 218 | 20230612 | 155000 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 219 | 20230612 | 154900 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 220 | 20230612 | 154800 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 221 | 20230612 | 154700 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 222 | 20230612 | 154600 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 223 | 20230612 | 154500 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 224 | 20230612 | 154400 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 225 | 20230612 | 154300 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 226 | 20230612 | 154200 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 227 | 20230612 | 154100 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 228 | 20230612 | 154000 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 229 | 20230612 | 153900 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 230 | 20230612 | 153800 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 231 | 20230612 | 153700 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 232 | 20230612 | 153600 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 233 | 20230612 | 153500 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 234 | 20230612 | 153400 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 235 | 20230612 | 153300 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 236 | 20230612 | 153200 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 237 | 20230612 | 153100 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 238 | 20230612 | 153000 | 3555697050 | 31700 | 31700 | 31700 | 31700 | 3045 |
| 239 | 20230612 | 152900 | 3459170550 | 31600 | 31600 | 31600 | 31600 | 0 |
| 240 | 20230612 | 152800 | 3459170550 | 31600 | 31600 | 31600 | 31600 | 0 |
| 241 | 20230612 | 152700 | 3459170550 | 31600 | 31600 | 31600 | 31600 | 0 |
| 242 | 20230612 | 152600 | 3459170550 | 31600 | 31600 | 31600 | 31600 | 0 |
| 243 | 20230612 | 152500 | 3459170550 | 31600 | 31600 | 31600 | 31600 | 0 |
| 244 | 20230612 | 152400 | 3459170550 | 31600 | 31600 | 31600 | 31600 | 0 |
| 245 | 20230612 | 152300 | 3459170550 | 31600 | 31600 | 31600 | 31600 | 0 |
| 246 | 20230612 | 152200 | 3459170550 | 31600 | 31600 | 31600 | 31600 | 0 |
| 247 | 20230612 | 152100 | 3459170550 | 31600 | 31600 | 31600 | 31600 | 0 |
| 248 | 20230612 | 152000 | 3459170550 | 31600 | 31600 | 31600 | 31600 | 0 |
| 249 | 20230612 | 151900 | 3459170550 | 31600 | 31550 | 31600 | 31550 | 194 |
| 250 | 20230612 | 151800 | 3453048900 | 31500 | 31500 | 31550 | 31500 | 267 |
| 251 | 20230612 | 151700 | 3444635150 | 31550 | 31550 | 31550 | 31550 | 511 |
| 252 | 20230612 | 151600 | 3428513100 | 31500 | 31550 | 31600 | 31500 | 254 |
| 253 | 20230612 | 151500 | 3420502300 | 31550 | 31600 | 31600 | 31550 | 385 |
| 254 | 20230612 | 151400 | 3408353850 | 31600 | 31550 | 31600 | 31550 | 83 |
| 255 | 20230612 | 151300 | 3405734250 | 31600 | 31600 | 31600 | 31600 | 29 |
| 256 | 20230612 | 151200 | 3404817850 | 31600 | 31600 | 31600 | 31550 | 615 |
| 257 | 20230612 | 151100 | 3385383900 | 31600 | 31600 | 31600 | 31550 | 18 |
| 258 | 20230612 | 151000 | 3384815150 | 31550 | 31550 | 31550 | 31550 | 630 |
| 259 | 20230612 | 150900 | 3364938650 | 31600 | 31600 | 31600 | 31550 | 308 |
| 260 | 20230612 | 150800 | 3355213300 | 31600 | 31550 | 31600 | 31500 | 1010 |
| 261 | 20230612 | 150700 | 3323336750 | 31550 | 31550 | 31600 | 31550 | 31 |
| 262 | 20230612 | 150600 | 3322357750 | 31600 | 31550 | 31600 | 31550 | 29 |
| 263 | 20230612 | 150500 | 3321441700 | 31550 | 31550 | 31600 | 31550 | 49 |
| 264 | 20230612 | 150400 | 3319895400 | 31600 | 31600 | 31600 | 31550 | 110 |
| 265 | 20230612 | 150300 | 3316423750 | 31550 | 31550 | 31550 | 31550 | 51 |
| 266 | 20230612 | 150200 | 3314814700 | 31500 | 31550 | 31550 | 31500 | 23 |
| 267 | 20230612 | 150100 | 3314089150 | 31500 | 31550 | 31600 | 31500 | 259 |
| 268 | 20230612 | 150000 | 3305915100 | 31550 | 31550 | 31600 | 31550 | 40 |
| 269 | 20230612 | 145900 | 3304652400 | 31600 | 31550 | 31600 | 31550 | 40 |
| 270 | 20230612 | 145800 | 3303389550 | 31600 | 31550 | 31600 | 31550 | 505 |
| 271 | 20230612 | 145700 | 3287450350 | 31550 | 31550 | 31550 | 31500 | 41 |
| 272 | 20230612 | 145600 | 3286156850 | 31550 | 31500 | 31550 | 31500 | 127 |
| 273 | 20230612 | 145500 | 3282154750 | 31550 | 31550 | 31550 | 31500 | 151 |
| 274 | 20230612 | 145400 | 3277390750 | 31550 | 31500 | 31550 | 31500 | 30 |
| 275 | 20230612 | 145300 | 3276444300 | 31550 | 31550 | 31550 | 31500 | 54 |
| 276 | 20230612 | 145200 | 3274740700 | 31550 | 31550 | 31550 | 31550 | 17 |
| 277 | 20230612 | 145100 | 3274204350 | 31550 | 31550 | 31550 | 31500 | 55 |
| 278 | 20230612 | 145000 | 3272469650 | 31550 | 31550 | 31550 | 31500 | 158 |
| 279 | 20230612 | 144900 | 3267486100 | 31550 | 31550 | 31600 | 31550 | 107 |
| 280 | 20230612 | 144800 | 3264109750 | 31550 | 31550 | 31600 | 31550 | 74 |
| 281 | 20230612 | 144700 | 3261771550 | 31550 | 31550 | 31550 | 31500 | 20 |
| 282 | 20230612 | 144600 | 3261140600 | 31550 | 31550 | 31550 | 31550 | 22 |
| 283 | 20230612 | 144500 | 3260446500 | 31550 | 31550 | 31600 | 31550 | 338 |
| 284 | 20230612 | 144400 | 3249782200 | 31600 | 31550 | 31600 | 31550 | 31 |
| 285 | 20230612 | 144300 | 3248803400 | 31600 | 31600 | 31650 | 31550 | 416 |
| 286 | 20230612 | 144200 | 3235663350 | 31600 | 31600 | 31600 | 31600 | 44 |
| 287 | 20230612 | 144100 | 3234272950 | 31600 | 31600 | 31650 | 31600 | 149 |
| 288 | 20230612 | 144000 | 3229564200 | 31600 | 31550 | 31600 | 31550 | 569 |
| 289 | 20230612 | 143900 | 3211584100 | 31600 | 31550 | 31600 | 31550 | 57 |
| 290 | 20230612 | 143800 | 3209785400 | 31600 | 31600 | 31600 | 31550 | 26 |
| 291 | 20230612 | 143700 | 3208963850 | 31600 | 31550 | 31600 | 31550 | 24 |
| 292 | 20230612 | 143600 | 3208205800 | 31600 | 31550 | 31600 | 31550 | 655 |
| 293 | 20230612 | 143500 | 3187537150 | 31550 | 31550 | 31600 | 31550 | 14 |
| 294 | 20230612 | 143400 | 3187094950 | 31550 | 31600 | 31600 | 31550 | 27 |
| 295 | 20230612 | 143300 | 3186242150 | 31600 | 31550 | 31600 | 31550 | 33 |
| 296 | 20230612 | 143200 | 3185200500 | 31600 | 31550 | 31600 | 31550 | 568 |
| 297 | 20230612 | 143100 | 3167252000 | 31550 | 31550 | 31600 | 31550 | 14 |
| 298 | 20230612 | 143000 | 3166809850 | 31600 | 31600 | 31600 | 31550 | 106 |
| 299 | 20230612 | 142900 | 3163464100 | 31550 | 31550 | 31550 | 31550 | 7 |
| 300 | 20230612 | 142800 | 3163243250 | 31600 | 31600 | 31600 | 31550 | 26 |
| 301 | 20230612 | 142700 | 3162422100 | 31600 | 31550 | 31600 | 31550 | 162 |
| 302 | 20230612 | 142600 | 3157309850 | 31550 | 31600 | 31600 | 31550 | 61 |
| 303 | 20230612 | 142500 | 3155384400 | 31600 | 31600 | 31600 | 31600 | 10 |
| 304 | 20230612 | 142400 | 3155068400 | 31550 | 31550 | 31600 | 31550 | 125 |
| 305 | 20230612 | 142300 | 3151123650 | 31600 | 31550 | 31600 | 31550 | 16 |
| 306 | 20230612 | 142200 | 3150618400 | 31550 | 31600 | 31650 | 31550 | 95 |
| 307 | 20230612 | 142100 | 3147615100 | 31600 | 31600 | 31600 | 31600 | 104 |
| 308 | 20230612 | 142000 | 3144328700 | 31600 | 31600 | 31650 | 31600 | 106 |
| 309 | 20230612 | 141900 | 3140978750 | 31650 | 31600 | 31650 | 31600 | 15 |
| 310 | 20230612 | 141800 | 3140504250 | 31650 | 31650 | 31650 | 31600 | 54 |
| 311 | 20230612 | 141700 | 3138795200 | 31550 | 31600 | 31650 | 31550 | 754 |
| 312 | 20230612 | 141600 | 3114969100 | 31650 | 31600 | 31650 | 31600 | 598 |
| 313 | 20230612 | 141500 | 3096044000 | 31650 | 31600 | 31650 | 31600 | 22 |
| 314 | 20230612 | 141400 | 3095348350 | 31650 | 31600 | 31650 | 31600 | 366 |
| 315 | 20230612 | 141300 | 3083766100 | 31600 | 31550 | 31600 | 31550 | 821 |
| 316 | 20230612 | 141200 | 3057824550 | 31600 | 31600 | 31600 | 31600 | 18 |
| 317 | 20230612 | 141100 | 3057255750 | 31550 | 31600 | 31600 | 31550 | 15 |
| 318 | 20230612 | 141000 | 3056781900 | 31550 | 31600 | 31600 | 31550 | 61 |
| 319 | 20230612 | 140900 | 3054854350 | 31600 | 31600 | 31650 | 31600 | 589 |
| 320 | 20230612 | 140800 | 3036241400 | 31650 | 31650 | 31650 | 31600 | 70 |
| 321 | 20230612 | 140700 | 3034028000 | 31600 | 31650 | 31650 | 31600 | 212 |
| 322 | 20230612 | 140600 | 3027328200 | 31650 | 31600 | 31650 | 31600 | 217 |
| 323 | 20230612 | 140500 | 3020470150 | 31600 | 31650 | 31650 | 31600 | 12 |
| 324 | 20230612 | 140400 | 3020090450 | 31650 | 31600 | 31650 | 31600 | 32 |
| 325 | 20230612 | 140300 | 3019077800 | 31600 | 31600 | 31650 | 31600 | 244 |
| 326 | 20230612 | 140200 | 3011365850 | 31650 | 31600 | 31650 | 31600 | 79 |
| 327 | 20230612 | 140100 | 3008868600 | 31600 | 31600 | 31600 | 31550 | 451 |
| 328 | 20230612 | 140000 | 2994618800 | 31600 | 31600 | 31600 | 31550 | 45 |
| 329 | 20230612 | 135900 | 2993196950 | 31550 | 31600 | 31600 | 31500 | 62 |
| 330 | 20230612 | 135800 | 2991240950 | 31550 | 31550 | 31550 | 31500 | 312 |
| 331 | 20230612 | 135700 | 2981398150 | 31550 | 31600 | 31600 | 31550 | 135 |
| 332 | 20230612 | 135600 | 2977133050 | 31600 | 31550 | 31600 | 31500 | 134 |
| 333 | 20230612 | 135500 | 2972904750 | 31550 | 31600 | 31600 | 31500 | 412 |
| 334 | 20230612 | 135400 | 2959907700 | 31550 | 31600 | 31600 | 31550 | 79 |
| 335 | 20230612 | 135300 | 2957415100 | 31600 | 31600 | 31600 | 31600 | 27 |
| 336 | 20230612 | 135200 | 2956561900 | 31600 | 31600 | 31600 | 31550 | 68 |
| 337 | 20230612 | 135100 | 2954413150 | 31600 | 31650 | 31650 | 31600 | 1409 |
| 338 | 20230612 | 135000 | 2909881400 | 31600 | 31650 | 31650 | 31600 | 255 |
| 339 | 20230612 | 134900 | 2901810900 | 31600 | 31600 | 31650 | 31600 | 576 |
| 340 | 20230612 | 134800 | 2883608850 | 31600 | 31600 | 31600 | 31550 | 35 |
| 341 | 20230612 | 134700 | 2882502950 | 31650 | 31650 | 31650 | 31600 | 268 |
| 342 | 20230612 | 134600 | 2874033150 | 31600 | 31650 | 31650 | 31600 | 114 |
| 343 | 20230612 | 134500 | 2870430150 | 31650 | 31600 | 31650 | 31600 | 32 |
| 344 | 20230612 | 134400 | 2869417850 | 31600 | 31650 | 31650 | 31600 | 192 |
| 345 | 20230612 | 134300 | 2863346450 | 31650 | 31650 | 31650 | 31600 | 210 |
| 346 | 20230612 | 134200 | 2856700650 | 31650 | 31650 | 31650 | 31600 | 338 |
| 347 | 20230612 | 134100 | 2846004950 | 31600 | 31650 | 31650 | 31600 | 95 |
| 348 | 20230612 | 134000 | 2843002050 | 31650 | 31600 | 31650 | 31600 | 67 |
| 349 | 20230612 | 133900 | 2840884050 | 31600 | 31650 | 31650 | 31600 | 34 |
| 350 | 20230612 | 133800 | 2839808050 | 31600 | 31650 | 31650 | 31600 | 20 |
| 351 | 20230612 | 133700 | 2839175200 | 31650 | 31600 | 31650 | 31600 | 338 |
| 352 | 20230612 | 133600 | 2828494050 | 31600 | 31600 | 31600 | 31600 | 250 |
| 353 | 20230612 | 133500 | 2820594050 | 31600 | 31650 | 31650 | 31600 | 253 |
| 354 | 20230612 | 133400 | 2812597400 | 31600 | 31650 | 31650 | 31550 | 3363 |
| 355 | 20230612 | 133300 | 2706480400 | 31650 | 31650 | 31700 | 31600 | 136 |
| 356 | 20230612 | 133200 | 2702178650 | 31700 | 31700 | 31700 | 31700 | 22 |
| 357 | 20230612 | 133100 | 2701481250 | 31650 | 31600 | 31700 | 31600 | 83 |
| 358 | 20230612 | 133000 | 2698854950 | 31600 | 31650 | 31650 | 31600 | 2026 |
| 359 | 20230612 | 132900 | 2634747000 | 31650 | 31700 | 31700 | 31650 | 663 |
| 360 | 20230612 | 132800 | 2613731550 | 31700 | 31750 | 31750 | 31700 | 80 |
| 361 | 20230612 | 132700 | 2611195500 | 31750 | 31750 | 31800 | 31700 | 1200 |
| 362 | 20230612 | 132600 | 2573095100 | 31750 | 31800 | 31850 | 31750 | 469 |
| 363 | 20230612 | 132500 | 2558183900 | 31800 | 31800 | 31850 | 31750 | 335 |
| 364 | 20230612 | 132400 | 2547530950 | 31750 | 31850 | 31850 | 31750 | 84 |
| 365 | 20230612 | 132300 | 2544860750 | 31800 | 31800 | 31850 | 31800 | 407 |
| 366 | 20230612 | 132200 | 2531918100 | 31800 | 31800 | 31850 | 31800 | 179 |
| 367 | 20230612 | 132100 | 2526224600 | 31800 | 31800 | 31800 | 31800 | 754 |
| 368 | 20230612 | 132000 | 2502247400 | 31800 | 31800 | 31850 | 31800 | 418 |
| 369 | 20230612 | 131900 | 2488954050 | 31800 | 31800 | 31800 | 31750 | 1008 |
| 370 | 20230612 | 131800 | 2456901750 | 31800 | 31800 | 31800 | 31750 | 893 |
| 371 | 20230612 | 131700 | 2428504400 | 31800 | 31800 | 31800 | 31800 | 314 |
| 372 | 20230612 | 131600 | 2418519200 | 31800 | 31750 | 31800 | 31750 | 728 |
| 373 | 20230612 | 131500 | 2395369000 | 31750 | 31800 | 31800 | 31750 | 130 |
| 374 | 20230612 | 131400 | 2391240000 | 31800 | 31750 | 31800 | 31700 | 1261 |
| 375 | 20230612 | 131300 | 2351205700 | 31700 | 31750 | 31750 | 31700 | 177 |
| 376 | 20230612 | 131200 | 2345591100 | 31700 | 31750 | 31750 | 31700 | 71 |
| 377 | 20230612 | 131100 | 2343337900 | 31750 | 31700 | 31750 | 31700 | 271 |
| 378 | 20230612 | 131000 | 2334738300 | 31700 | 31700 | 31750 | 31650 | 305 |
| 379 | 20230612 | 130900 | 2325074200 | 31700 | 31700 | 31750 | 31700 | 198 |
| 380 | 20230612 | 130800 | 2318796500 | 31700 | 31700 | 31750 | 31700 | 219 |
| 381 | 20230612 | 130700 | 2311853400 | 31700 | 31700 | 31750 | 31700 | 157 |
| 382 | 20230612 | 130600 | 2306876000 | 31700 | 31700 | 31750 | 31700 | 593 |
| 383 | 20230612 | 130500 | 2288072850 | 31700 | 31750 | 31750 | 31700 | 710 |
| 384 | 20230612 | 130400 | 2265564200 | 31750 | 31750 | 31750 | 31700 | 81 |
| 385 | 20230612 | 130300 | 2262993100 | 31750 | 31750 | 31750 | 31700 | 150 |
| 386 | 20230612 | 130200 | 2258232300 | 31700 | 31750 | 31750 | 31700 | 167 |
| 387 | 20230612 | 130100 | 2252930300 | 31750 | 31700 | 31750 | 31700 | 216 |
| 388 | 20230612 | 130000 | 2246077450 | 31750 | 31650 | 31800 | 31650 | 2761 |
| 389 | 20230612 | 125900 | 2158537200 | 31650 | 31600 | 31650 | 31550 | 1444 |
| 390 | 20230612 | 125800 | 2112905800 | 31600 | 31550 | 31600 | 31550 | 235 |
| 391 | 20230612 | 125700 | 2105484600 | 31550 | 31550 | 31600 | 31550 | 73 |
| 392 | 20230612 | 125600 | 2103179950 | 31550 | 31600 | 31600 | 31550 | 236 |
| 393 | 20230612 | 125500 | 2095730550 | 31550 | 31600 | 31600 | 31550 | 409 |
| 394 | 20230612 | 125400 | 2082825650 | 31550 | 31600 | 31600 | 31550 | 92 |
| 395 | 20230612 | 125300 | 2079919650 | 31550 | 31550 | 31600 | 31500 | 283 |
| 396 | 20230612 | 125200 | 2070989200 | 31600 | 31550 | 31600 | 31550 | 357 |
| 397 | 20230612 | 125100 | 2059725500 | 31600 | 31600 | 31600 | 31550 | 85 |
| 398 | 20230612 | 125000 | 2057039600 | 31600 | 31550 | 31600 | 31550 | 120 |
| 399 | 20230612 | 124900 | 2053252150 | 31550 | 31550 | 31550 | 31550 | 396 |
| 400 | 20230612 | 124800 | 2040758350 | 31550 | 31550 | 31550 | 31550 | 757 |
| 401 | 20230612 | 124700 | 2016875000 | 31500 | 31550 | 31550 | 31500 | 39 |
| 402 | 20230612 | 124600 | 2015644850 | 31550 | 31550 | 31600 | 31500 | 121 |
| 403 | 20230612 | 124500 | 2011828150 | 31550 | 31500 | 31550 | 31500 | 66 |
| 404 | 20230612 | 124400 | 2009745900 | 31500 | 31550 | 31550 | 31500 | 807 |
| 405 | 20230612 | 124300 | 1984323900 | 31550 | 31550 | 31600 | 31500 | 371 |
| 406 | 20230612 | 124200 | 1972618800 | 31550 | 31550 | 31600 | 31550 | 646 |
| 407 | 20230612 | 124100 | 1952223600 | 31550 | 31600 | 31650 | 31550 | 686 |
| 408 | 20230612 | 124000 | 1930564550 | 31600 | 31600 | 31650 | 31600 | 751 |
| 409 | 20230612 | 123900 | 1906830800 | 31600 | 31600 | 31650 | 31550 | 653 |
| 410 | 20230612 | 123800 | 1886192600 | 31600 | 31600 | 31650 | 31600 | 322 |
| 411 | 20230612 | 123700 | 1876005050 | 31600 | 31600 | 31600 | 31550 | 173 |
| 412 | 20230612 | 123600 | 1870538550 | 31600 | 31500 | 31600 | 31500 | 3519 |
| 413 | 20230612 | 123500 | 1759595500 | 31500 | 31400 | 31500 | 31400 | 78 |
| 414 | 20230612 | 123400 | 1757141150 | 31450 | 31500 | 31500 | 31400 | 685 |
| 415 | 20230612 | 123300 | 1735604700 | 31450 | 31350 | 31500 | 31350 | 5664 |
| 416 | 20230612 | 123200 | 1557641950 | 31400 | 31350 | 31400 | 31350 | 3053 |
| 417 | 20230612 | 123100 | 1461782700 | 31400 | 31350 | 31400 | 31350 | 301 |
| 418 | 20230612 | 123000 | 1452337750 | 31350 | 31350 | 31400 | 31350 | 108 |
| 419 | 20230612 | 122900 | 1448950850 | 31350 | 31350 | 31400 | 31350 | 533 |
| 420 | 20230612 | 122800 | 1432240900 | 31350 | 31350 | 31400 | 31350 | 677 |
| 421 | 20230612 | 122700 | 1410992600 | 31400 | 31350 | 31400 | 31350 | 67 |
| 422 | 20230612 | 122600 | 1408889150 | 31400 | 31350 | 31400 | 31350 | 77 |
| 423 | 20230612 | 122500 | 1406473150 | 31400 | 31350 | 31400 | 31350 | 188 |
| 424 | 20230612 | 122400 | 1400576250 | 31350 | 31400 | 31400 | 31350 | 66 |
| 425 | 20230612 | 122300 | 1398504800 | 31400 | 31400 | 31400 | 31350 | 57 |
| 426 | 20230612 | 122200 | 1396715300 | 31400 | 31350 | 31400 | 31350 | 100 |
| 427 | 20230612 | 122100 | 1393579400 | 31350 | 31400 | 31400 | 31300 | 868 |
| 428 | 20230612 | 122000 | 1366353450 | 31400 | 31300 | 31400 | 31300 | 273 |
| 429 | 20230612 | 121900 | 1357791200 | 31350 | 31350 | 31350 | 31300 | 167 |
| 430 | 20230612 | 121800 | 1352555850 | 31350 | 31350 | 31350 | 31350 | 205 |
| 431 | 20230612 | 121700 | 1346129100 | 31350 | 31300 | 31350 | 31250 | 62 |
| 432 | 20230612 | 121600 | 1344187650 | 31250 | 31250 | 31250 | 31250 | 142 |
| 433 | 20230612 | 121500 | 1339750150 | 31350 | 31300 | 31350 | 31200 | 1648 |
| 434 | 20230612 | 121400 | 1288200200 | 31250 | 31300 | 31300 | 31250 | 743 |
| 435 | 20230612 | 121300 | 1264977600 | 31300 | 31300 | 31300 | 31250 | 204 |
| 436 | 20230612 | 121200 | 1258592450 | 31300 | 31250 | 31300 | 31200 | 265 |
| 437 | 20230612 | 121100 | 1250310100 | 31200 | 31200 | 31250 | 31200 | 123 |
| 438 | 20230612 | 121000 | 1246469100 | 31250 | 31250 | 31250 | 31250 | 614 |
| 439 | 20230612 | 120900 | 1227281600 | 31250 | 31200 | 31300 | 31200 | 1909 |
| 440 | 20230612 | 120800 | 1167681900 | 31200 | 31200 | 31200 | 31150 | 862 |
| 441 | 20230612 | 120700 | 1140788000 | 31200 | 31200 | 31200 | 31200 | 1032 |
| 442 | 20230612 | 120600 | 1108589600 | 31150 | 31100 | 31150 | 31100 | 40 |
| 443 | 20230612 | 120500 | 1107343700 | 31150 | 31150 | 31200 | 31150 | 2713 |
| 444 | 20230612 | 120400 | 1022832250 | 31150 | 31100 | 31150 | 31100 | 57 |
| 445 | 20230612 | 120300 | 1021057600 | 31100 | 31100 | 31100 | 31100 | 5 |
| 446 | 20230612 | 120200 | 1020902100 | 31100 | 31150 | 31150 | 31100 | 31 |
| 447 | 20230612 | 120100 | 1019936650 | 31150 | 31100 | 31150 | 31100 | 68 |
| 448 | 20230612 | 120000 | 1017821350 | 31100 | 31100 | 31150 | 31100 | 345 |
| 449 | 20230612 | 115900 | 1007086450 | 31150 | 31150 | 31200 | 31150 | 1016 |
| 450 | 20230612 | 115800 | 975437150 | 31100 | 31000 | 31100 | 31000 | 3685 |
| 451 | 20230612 | 115700 | 861035600 | 31000 | 31000 | 31000 | 31000 | 539 |
| 452 | 20230612 | 115600 | 844326600 | 31000 | 31000 | 31000 | 30950 | 181 |
| 453 | 20230612 | 115500 | 838716550 | 31000 | 30950 | 31000 | 30950 | 163 |
| 454 | 20230612 | 115400 | 833666100 | 31000 | 30950 | 31000 | 30950 | 112 |
| 455 | 20230612 | 115300 | 830194200 | 30950 | 30950 | 30950 | 30950 | 30 |
| 456 | 20230612 | 115200 | 829265700 | 30950 | 31000 | 31000 | 30950 | 27 |
| 457 | 20230612 | 115100 | 828428950 | 31000 | 30950 | 31000 | 30950 | 84 |
| 458 | 20230612 | 115000 | 825827600 | 30950 | 31000 | 31000 | 30950 | 79 |
| 459 | 20230612 | 114900 | 823381150 | 31000 | 30950 | 31000 | 30950 | 21 |
| 460 | 20230612 | 114800 | 822730200 | 30950 | 31000 | 31000 | 30950 | 59 |
| 461 | 20230612 | 114700 | 820903150 | 30950 | 30950 | 30950 | 30950 | 35 |
| 462 | 20230612 | 114600 | 819819900 | 31000 | 30950 | 31000 | 30950 | 152 |
| 463 | 20230612 | 114500 | 815109550 | 31000 | 30950 | 31000 | 30950 | 15 |
| 464 | 20230612 | 114400 | 814644700 | 31000 | 30950 | 31000 | 30950 | 47 |
| 465 | 20230612 | 114300 | 813189700 | 30950 | 30950 | 30950 | 30950 | 204 |
| 466 | 20230612 | 114200 | 806875900 | 31000 | 30950 | 31000 | 30950 | 31 |
| 467 | 20230612 | 114100 | 805915400 | 30950 | 31000 | 31000 | 30950 | 52 |
| 468 | 20230612 | 114000 | 804304800 | 31000 | 30900 | 31000 | 30900 | 161 |
| 469 | 20230612 | 113900 | 799322650 | 30900 | 30900 | 30900 | 30900 | 1 |
| 470 | 20230612 | 113800 | 799291750 | 30950 | 30950 | 30950 | 30950 | 39 |
| 471 | 20230612 | 113700 | 798084700 | 30900 | 30900 | 30900 | 30900 | 31 |
| 472 | 20230612 | 113600 | 797126800 | 30950 | 30950 | 30950 | 30950 | 26 |
| 473 | 20230612 | 113500 | 796322100 | 30900 | 30950 | 30950 | 30900 | 21 |
| 474 | 20230612 | 113400 | 795672250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 475 | 20230612 | 113300 | 795672250 | 30900 | 30950 | 30950 | 30900 | 29 |
| 476 | 20230612 | 113200 | 794774750 | 30950 | 30950 | 30950 | 30950 | 41 |
| 477 | 20230612 | 113100 | 793505800 | 30900 | 30950 | 31000 | 30900 | 52 |
| 478 | 20230612 | 113000 | 791896100 | 30950 | 30950 | 30950 | 30950 | 26 |
| 479 | 20230612 | 112900 | 791091400 | 31000 | 31000 | 31000 | 31000 | 8 |
| 480 | 20230612 | 112800 | 790843400 | 30950 | 30950 | 30950 | 30900 | 36 |
| 481 | 20230612 | 112700 | 789729250 | 30950 | 30950 | 30950 | 30950 | 44 |
| 482 | 20230612 | 112600 | 788367450 | 30900 | 31000 | 31000 | 30900 | 150 |
| 483 | 20230612 | 112500 | 783725450 | 30950 | 30950 | 30950 | 30950 | 322 |
| 484 | 20230612 | 112400 | 773759550 | 30900 | 30900 | 30900 | 30900 | 2 |
| 485 | 20230612 | 112300 | 773697750 | 30950 | 30950 | 30950 | 30900 | 58 |
| 486 | 20230612 | 112200 | 771902700 | 30950 | 30900 | 30950 | 30900 | 13 |
| 487 | 20230612 | 112100 | 771500400 | 30950 | 30950 | 30950 | 30950 | 7 |
| 488 | 20230612 | 112000 | 771283750 | 30950 | 30950 | 30950 | 30900 | 26 |
| 489 | 20230612 | 111900 | 770479100 | 30950 | 30900 | 30950 | 30900 | 622 |
| 490 | 20230612 | 111800 | 751259100 | 30850 | 30900 | 30900 | 30850 | 21 |
| 491 | 20230612 | 111700 | 750610250 | 30900 | 30900 | 30900 | 30900 | 9 |
| 492 | 20230612 | 111600 | 750332150 | 30850 | 30900 | 30900 | 30850 | 15 |
| 493 | 20230612 | 111500 | 749868800 | 30900 | 30900 | 30900 | 30900 | 27 |
| 494 | 20230612 | 111400 | 749034500 | 30850 | 30850 | 30850 | 30850 | 1 |
| 495 | 20230612 | 111300 | 749003650 | 30900 | 30900 | 30900 | 30850 | 61 |
| 496 | 20230612 | 111200 | 747120400 | 30850 | 30850 | 30900 | 30850 | 62 |
| 497 | 20230612 | 111100 | 745207200 | 30900 | 30900 | 30900 | 30850 | 14 |
| 498 | 20230612 | 111000 | 744774700 | 30900 | 30900 | 30900 | 30900 | 27 |
| 499 | 20230612 | 110900 | 743940400 | 30900 | 30800 | 30900 | 30800 | 63 |
| 500 | 20230612 | 110800 | 741997500 | 30850 | 30850 | 30850 | 30850 | 64 |
| 501 | 20230612 | 110700 | 740023100 | 30850 | 30850 | 30850 | 30850 | 79 |
| 502 | 20230612 | 110600 | 737585950 | 30850 | 30900 | 30900 | 30850 | 23 |
| 503 | 20230612 | 110500 | 736875750 | 30900 | 30850 | 30900 | 30850 | 40 |
| 504 | 20230612 | 110400 | 735641350 | 30850 | 30800 | 30850 | 30750 | 172 |
| 505 | 20230612 | 110300 | 730341500 | 30850 | 30850 | 30850 | 30800 | 63 |
| 506 | 20230612 | 110200 | 728400100 | 30800 | 30800 | 30850 | 30800 | 42 |
| 507 | 20230612 | 110100 | 727105500 | 30800 | 30800 | 30850 | 30800 | 11 |
| 508 | 20230612 | 110000 | 726766350 | 30850 | 30850 | 30850 | 30850 | 25 |
| 509 | 20230612 | 105900 | 725995100 | 30850 | 30800 | 30850 | 30800 | 24 |
| 510 | 20230612 | 105800 | 725254850 | 30800 | 30800 | 30800 | 30800 | 4 |
| 511 | 20230612 | 105700 | 725131650 | 30800 | 30800 | 30800 | 30800 | 51 |
| 512 | 20230612 | 105600 | 723560850 | 30750 | 30800 | 30850 | 30750 | 58 |
| 513 | 20230612 | 105500 | 721774550 | 30800 | 30750 | 30800 | 30750 | 76 |
| 514 | 20230612 | 105400 | 719433800 | 30850 | 30800 | 30850 | 30800 | 772 |
| 515 | 20230612 | 105300 | 695620550 | 30800 | 30750 | 30800 | 30750 | 13 |
| 516 | 20230612 | 105200 | 695220750 | 30800 | 30800 | 30850 | 30800 | 386 |
| 517 | 20230612 | 105100 | 683331800 | 30850 | 30800 | 30850 | 30800 | 50 |
| 518 | 20230612 | 105000 | 681791700 | 30800 | 30800 | 30800 | 30800 | 147 |
| 519 | 20230612 | 104900 | 677264100 | 30800 | 30800 | 30800 | 30800 | 342 |
| 520 | 20230612 | 104800 | 666730500 | 30800 | 30850 | 30850 | 30800 | 17 |
| 521 | 20230612 | 104700 | 666206100 | 30850 | 30850 | 30850 | 30850 | 65 |
| 522 | 20230612 | 104600 | 664200850 | 30800 | 30800 | 30800 | 30800 | 1 |
| 523 | 20230612 | 104500 | 664170050 | 30800 | 30800 | 30800 | 30800 | 0 |
| 524 | 20230612 | 104400 | 664170050 | 30800 | 30800 | 30850 | 30800 | 20 |
| 525 | 20230612 | 104300 | 663553400 | 30850 | 30800 | 30850 | 30800 | 52 |
| 526 | 20230612 | 104200 | 661951700 | 30850 | 30850 | 30850 | 30850 | 2 |
| 527 | 20230612 | 104100 | 661890000 | 30850 | 30850 | 30850 | 30850 | 5 |
| 528 | 20230612 | 104000 | 661735750 | 30850 | 30850 | 30850 | 30800 | 239 |
| 529 | 20230612 | 103900 | 654373150 | 30850 | 30800 | 30850 | 30800 | 244 |
| 530 | 20230612 | 103800 | 646857400 | 30850 | 30800 | 30850 | 30800 | 28 |
| 531 | 20230612 | 103700 | 645993650 | 30850 | 30850 | 30850 | 30850 | 92 |
| 532 | 20230612 | 103600 | 643155450 | 30800 | 30850 | 30850 | 30800 | 59 |
| 533 | 20230612 | 103500 | 641337350 | 30850 | 30850 | 30850 | 30850 | 28 |
| 534 | 20230612 | 103400 | 640473550 | 30850 | 30800 | 30850 | 30800 | 42 |
| 535 | 20230612 | 103300 | 639178700 | 30850 | 30850 | 30850 | 30800 | 356 |
| 536 | 20230612 | 103200 | 628211150 | 30850 | 30850 | 30850 | 30850 | 14 |
| 537 | 20230612 | 103100 | 627779250 | 30850 | 30850 | 30850 | 30850 | 9 |
| 538 | 20230612 | 103000 | 627501600 | 30850 | 30800 | 30850 | 30800 | 85 |
| 539 | 20230612 | 102900 | 624879400 | 30850 | 30850 | 30850 | 30800 | 127 |
| 540 | 20230612 | 102800 | 620961600 | 30850 | 30850 | 30850 | 30850 | 2 |
| 541 | 20230612 | 102700 | 620899900 | 30900 | 30900 | 30900 | 30900 | 157 |
| 542 | 20230612 | 102600 | 616048600 | 30900 | 30900 | 30900 | 30900 | 2 |
| 543 | 20230612 | 102500 | 615986800 | 30900 | 30850 | 30950 | 30850 | 4 |
| 544 | 20230612 | 102400 | 615863200 | 30850 | 30850 | 30850 | 30850 | 67 |
| 545 | 20230612 | 102300 | 613796250 | 30850 | 30900 | 30900 | 30850 | 540 |
| 546 | 20230612 | 102200 | 597134900 | 30900 | 30850 | 30900 | 30850 | 59 |
| 547 | 20230612 | 102100 | 595312450 | 30850 | 30850 | 30900 | 30850 | 273 |
| 548 | 20230612 | 102000 | 586876850 | 30850 | 30850 | 30850 | 30850 | 260 |
| 549 | 20230612 | 101900 | 578855850 | 30850 | 30850 | 30850 | 30850 | 2 |
| 550 | 20230612 | 101800 | 578794150 | 30850 | 30850 | 30850 | 30850 | 168 |
| 551 | 20230612 | 101700 | 573611350 | 30850 | 30850 | 30900 | 30850 | 50 |
| 552 | 20230612 | 101600 | 572068250 | 30850 | 30850 | 30850 | 30850 | 0 |
| 553 | 20230612 | 101500 | 572068250 | 30850 | 30800 | 30850 | 30800 | 5 |
| 554 | 20230612 | 101400 | 571914100 | 30800 | 30850 | 30850 | 30800 | 5 |
| 555 | 20230612 | 101300 | 571759900 | 30850 | 30850 | 30850 | 30850 | 15 |
| 556 | 20230612 | 101200 | 571297150 | 30850 | 30800 | 30850 | 30800 | 12 |
| 557 | 20230612 | 101100 | 570927050 | 30800 | 30800 | 30800 | 30800 | 10 |
| 558 | 20230612 | 101000 | 570619050 | 30800 | 30850 | 30850 | 30800 | 17 |
| 559 | 20230612 | 100900 | 570094650 | 30850 | 30850 | 30850 | 30850 | 123 |
| 560 | 20230612 | 100800 | 566300100 | 30850 | 30800 | 30850 | 30800 | 509 |
| 561 | 20230612 | 100700 | 550622850 | 30800 | 30850 | 30850 | 30800 | 6 |
| 562 | 20230612 | 100600 | 550437800 | 30850 | 30800 | 30850 | 30800 | 462 |
| 563 | 20230612 | 100500 | 536186150 | 30750 | 30850 | 30850 | 30750 | 63 |
| 564 | 20230612 | 100400 | 534242700 | 30850 | 30850 | 30850 | 30850 | 6 |
| 565 | 20230612 | 100300 | 534057600 | 30850 | 30850 | 30850 | 30800 | 890 |
| 566 | 20230612 | 100200 | 506624100 | 30850 | 30900 | 30900 | 30850 | 78 |
| 567 | 20230612 | 100100 | 504217750 | 30850 | 30850 | 30850 | 30850 | 14 |
| 568 | 20230612 | 100000 | 503785850 | 30900 | 30900 | 30900 | 30850 | 74 |
| 569 | 20230612 | 095900 | 501499350 | 30900 | 30900 | 30900 | 30900 | 1 |
| 570 | 20230612 | 095800 | 501468450 | 30900 | 30850 | 30900 | 30850 | 4 |
| 571 | 20230612 | 095700 | 501344900 | 30850 | 30800 | 30850 | 30800 | 5 |
| 572 | 20230612 | 095600 | 501190700 | 30850 | 30850 | 30850 | 30800 | 43 |
| 573 | 20230612 | 095500 | 499864200 | 30800 | 30850 | 30900 | 30800 | 101 |
| 574 | 20230612 | 095400 | 496745700 | 30900 | 30750 | 30900 | 30750 | 331 |
| 575 | 20230612 | 095300 | 486521650 | 30750 | 30850 | 30900 | 30750 | 709 |
| 576 | 20230612 | 095200 | 464685450 | 30900 | 30850 | 30900 | 30850 | 38 |
| 577 | 20230612 | 095100 | 463513100 | 30850 | 30900 | 30900 | 30850 | 4 |
| 578 | 20230612 | 095000 | 463389650 | 30900 | 30850 | 30900 | 30850 | 103 |
| 579 | 20230612 | 094900 | 460212050 | 30850 | 30800 | 30850 | 30800 | 49 |
| 580 | 20230612 | 094800 | 458702500 | 30800 | 30850 | 30850 | 30800 | 24 |
| 581 | 20230612 | 094700 | 457962150 | 30850 | 30800 | 30850 | 30800 | 41 |
| 582 | 20230612 | 094600 | 456699200 | 30800 | 30850 | 30850 | 30800 | 737 |
| 583 | 20230612 | 094500 | 433983250 | 30850 | 30850 | 30850 | 30850 | 103 |
| 584 | 20230612 | 094400 | 430805700 | 30850 | 30850 | 30850 | 30850 | 94 |
| 585 | 20230612 | 094300 | 427905800 | 30850 | 30850 | 30850 | 30800 | 730 |
| 586 | 20230612 | 094200 | 405411600 | 30850 | 30850 | 30850 | 30850 | 36 |
| 587 | 20230612 | 094100 | 404301000 | 30850 | 30900 | 30900 | 30850 | 28 |
| 588 | 20230612 | 094000 | 403436400 | 30900 | 30850 | 30900 | 30850 | 2 |
| 589 | 20230612 | 093900 | 403374650 | 30900 | 30850 | 30900 | 30850 | 3 |
| 590 | 20230612 | 093800 | 403282000 | 30900 | 30900 | 30900 | 30850 | 236 |
| 591 | 20230612 | 093700 | 395990950 | 30900 | 30850 | 30950 | 30800 | 45 |
| 592 | 20230612 | 093600 | 394602700 | 30900 | 30950 | 30950 | 30850 | 117 |
| 593 | 20230612 | 093500 | 390986700 | 30950 | 30950 | 31000 | 30950 | 11 |
| 594 | 20230612 | 093400 | 390646150 | 30950 | 31000 | 31000 | 30950 | 82 |
| 595 | 20230612 | 093300 | 388108000 | 30950 | 30950 | 31000 | 30850 | 53 |
| 596 | 20230612 | 093200 | 386467150 | 30850 | 30950 | 31000 | 30800 | 1572 |
| 597 | 20230612 | 093100 | 338036550 | 30950 | 30950 | 31000 | 30800 | 716 |
| 598 | 20230612 | 093000 | 315951500 | 30950 | 30950 | 31000 | 30950 | 315 |
| 599 | 20230612 | 092900 | 306202000 | 31050 | 31000 | 31050 | 31000 | 117 |
| 600 | 20230612 | 092800 | 302574750 | 31000 | 31000 | 31000 | 30950 | 3 |
| 601 | 20230612 | 092700 | 302481800 | 31000 | 31000 | 31000 | 31000 | 100 |
| 602 | 20230612 | 092600 | 299381800 | 31000 | 31000 | 31000 | 30950 | 353 |
| 603 | 20230612 | 092500 | 288438950 | 31000 | 31000 | 31000 | 31000 | 80 |
| 604 | 20230612 | 092400 | 285958950 | 31000 | 31050 | 31050 | 31000 | 33 |
| 605 | 20230612 | 092300 | 284934400 | 31050 | 31000 | 31050 | 31000 | 161 |
| 606 | 20230612 | 092200 | 279939350 | 31000 | 31050 | 31050 | 31000 | 104 |
| 607 | 20230612 | 092100 | 276710250 | 31050 | 31050 | 31050 | 31050 | 84 |
| 608 | 20230612 | 092000 | 274102050 | 31050 | 31050 | 31050 | 31050 | 24 |
| 609 | 20230612 | 091900 | 273356850 | 31050 | 31050 | 31100 | 31050 | 573 |
| 610 | 20230612 | 091800 | 255564700 | 31050 | 31050 | 31050 | 31050 | 191 |
| 611 | 20230612 | 091700 | 249634150 | 31050 | 31050 | 31050 | 31050 | 112 |
| 612 | 20230612 | 091600 | 246156550 | 31050 | 31000 | 31050 | 31000 | 286 |
| 613 | 20230612 | 091500 | 237277700 | 31000 | 31000 | 31000 | 30950 | 858 |
| 614 | 20230612 | 091400 | 210696600 | 30950 | 30950 | 30950 | 30950 | 335 |
| 615 | 20230612 | 091300 | 200328350 | 30950 | 31000 | 31000 | 30950 | 56 |
| 616 | 20230612 | 091200 | 198594850 | 31000 | 31000 | 31000 | 31000 | 456 |
| 617 | 20230612 | 091100 | 184458850 | 30950 | 30950 | 31000 | 30950 | 224 |
| 618 | 20230612 | 091000 | 177523500 | 30950 | 30900 | 30950 | 30900 | 338 |
| 619 | 20230612 | 090900 | 167072450 | 30900 | 30900 | 30950 | 30900 | 234 |
| 620 | 20230612 | 090800 | 159839800 | 30800 | 30900 | 30900 | 30800 | 200 |
| 621 | 20230612 | 090700 | 153664550 | 30900 | 31050 | 31050 | 30900 | 331 |
| 622 | 20230612 | 090600 | 143421650 | 30800 | 31000 | 31050 | 30800 | 786 |
| 623 | 20230612 | 090500 | 119122050 | 30950 | 30900 | 30950 | 30900 | 943 |
| 624 | 20230612 | 090400 | 89972600 | 30900 | 30950 | 30950 | 30900 | 371 |
| 625 | 20230612 | 090300 | 78497200 | 30950 | 31000 | 31000 | 30950 | 549 |
| 626 | 20230612 | 090200 | 61483450 | 31000 | 31000 | 31000 | 31000 | 448 |
| 627 | 20230612 | 090100 | 47595450 | 30950 | 31000 | 31000 | 30950 | 333 |
| 628 | 20230612 | 090000 | 37272500 | 31000 | 31100 | 31100 | 31000 | 1200 |