31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 183100 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 8958 |
| 3 | 20230615 | 183000 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 4 | 20230615 | 182900 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 5 | 20230615 | 182800 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 6 | 20230615 | 182700 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 7 | 20230615 | 182600 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 8 | 20230615 | 182500 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 9 | 20230615 | 182400 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 10 | 20230615 | 182300 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 11 | 20230615 | 182200 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 12 | 20230615 | 182100 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 13 | 20230615 | 182000 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 14 | 20230615 | 181900 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 15 | 20230615 | 181800 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 16 | 20230615 | 181700 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 17 | 20230615 | 181600 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 18 | 20230615 | 181500 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 19 | 20230615 | 181400 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 20 | 20230615 | 181300 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 21 | 20230615 | 181200 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 22 | 20230615 | 181100 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 23 | 20230615 | 181000 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 24 | 20230615 | 180900 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 25 | 20230615 | 180800 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 26 | 20230615 | 180700 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 27 | 20230615 | 180600 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 28 | 20230615 | 180500 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 29 | 20230615 | 180400 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 30 | 20230615 | 180300 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 31 | 20230615 | 180200 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 32 | 20230615 | 180100 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 8958 |
| 33 | 20230615 | 180000 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 34 | 20230615 | 175900 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 35 | 20230615 | 175800 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 36 | 20230615 | 175700 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 37 | 20230615 | 175600 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 38 | 20230615 | 175500 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 39 | 20230615 | 175400 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 40 | 20230615 | 175300 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 41 | 20230615 | 175200 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 42 | 20230615 | 175100 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 43 | 20230615 | 175000 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 44 | 20230615 | 174900 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 45 | 20230615 | 174800 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 46 | 20230615 | 174700 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 47 | 20230615 | 174600 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 48 | 20230615 | 174500 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 49 | 20230615 | 174400 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 50 | 20230615 | 174300 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 51 | 20230615 | 174200 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 52 | 20230615 | 174100 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 53 | 20230615 | 174000 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 54 | 20230615 | 173900 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 55 | 20230615 | 173800 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 56 | 20230615 | 173700 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 57 | 20230615 | 173600 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 58 | 20230615 | 173500 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 59 | 20230615 | 173400 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 60 | 20230615 | 173300 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 61 | 20230615 | 173200 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 62 | 20230615 | 173100 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 8958 |
| 63 | 20230615 | 173000 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 64 | 20230615 | 172900 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 65 | 20230615 | 172800 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 66 | 20230615 | 172700 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 67 | 20230615 | 172600 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 68 | 20230615 | 172500 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 69 | 20230615 | 172400 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 70 | 20230615 | 172300 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 71 | 20230615 | 172200 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 72 | 20230615 | 172100 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 73 | 20230615 | 172000 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 74 | 20230615 | 171900 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 75 | 20230615 | 171800 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 76 | 20230615 | 171700 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 77 | 20230615 | 171600 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 78 | 20230615 | 171500 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 79 | 20230615 | 171400 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 80 | 20230615 | 171300 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 81 | 20230615 | 171200 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 82 | 20230615 | 171100 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 83 | 20230615 | 171000 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 84 | 20230615 | 170900 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 85 | 20230615 | 170800 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 86 | 20230615 | 170700 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 87 | 20230615 | 170600 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 88 | 20230615 | 170500 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 89 | 20230615 | 170400 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 90 | 20230615 | 170300 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 91 | 20230615 | 170200 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 92 | 20230615 | 170100 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 8958 |
| 93 | 20230615 | 170000 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 94 | 20230615 | 165900 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 95 | 20230615 | 165800 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 96 | 20230615 | 165700 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 97 | 20230615 | 165600 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 98 | 20230615 | 165500 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 99 | 20230615 | 165400 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 100 | 20230615 | 165300 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 101 | 20230615 | 165200 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 102 | 20230615 | 165100 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 103 | 20230615 | 165000 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 104 | 20230615 | 164900 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 105 | 20230615 | 164800 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 106 | 20230615 | 164700 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 107 | 20230615 | 164600 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 108 | 20230615 | 164500 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 109 | 20230615 | 164400 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 110 | 20230615 | 164300 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 111 | 20230615 | 164200 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 112 | 20230615 | 164100 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 113 | 20230615 | 164000 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 114 | 20230615 | 163900 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 115 | 20230615 | 163800 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 116 | 20230615 | 163700 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 117 | 20230615 | 163600 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 118 | 20230615 | 163500 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 119 | 20230615 | 163400 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 120 | 20230615 | 163300 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 121 | 20230615 | 163200 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 122 | 20230615 | 163100 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 8958 |
| 123 | 20230615 | 163000 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 124 | 20230615 | 162900 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 125 | 20230615 | 162800 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 126 | 20230615 | 162700 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 127 | 20230615 | 162600 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 128 | 20230615 | 162500 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 129 | 20230615 | 162400 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 130 | 20230615 | 162300 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 131 | 20230615 | 162200 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 132 | 20230615 | 162100 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 133 | 20230615 | 162000 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 134 | 20230615 | 161900 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 135 | 20230615 | 161800 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 136 | 20230615 | 161700 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 137 | 20230615 | 161600 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 138 | 20230615 | 161500 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 139 | 20230615 | 161400 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 140 | 20230615 | 161300 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 141 | 20230615 | 161200 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 142 | 20230615 | 161100 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 143 | 20230615 | 161000 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 144 | 20230615 | 160900 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 145 | 20230615 | 160800 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 146 | 20230615 | 160700 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 147 | 20230615 | 160600 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 148 | 20230615 | 160500 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 149 | 20230615 | 160400 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 150 | 20230615 | 160300 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 151 | 20230615 | 160200 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 152 | 20230615 | 160100 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 8958 |
| 153 | 20230615 | 160000 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 154 | 20230615 | 155900 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 155 | 20230615 | 155800 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 156 | 20230615 | 155700 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 157 | 20230615 | 155600 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 158 | 20230615 | 155500 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 159 | 20230615 | 155400 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 160 | 20230615 | 155300 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 161 | 20230615 | 155200 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 162 | 20230615 | 155100 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 163 | 20230615 | 155000 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 164 | 20230615 | 154900 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 165 | 20230615 | 154800 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 166 | 20230615 | 154700 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 167 | 20230615 | 154600 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 168 | 20230615 | 154500 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 169 | 20230615 | 154400 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 170 | 20230615 | 154300 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 171 | 20230615 | 154200 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 172 | 20230615 | 154100 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 173 | 20230615 | 154000 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 174 | 20230615 | 153900 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 175 | 20230615 | 153800 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 176 | 20230615 | 153700 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 177 | 20230615 | 153600 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 178 | 20230615 | 153500 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 179 | 20230615 | 153400 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 180 | 20230615 | 153300 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 181 | 20230615 | 153200 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 182 | 20230615 | 153100 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 8958 |
| 183 | 20230615 | 153000 | 13118716850 | 32900 | 32900 | 32900 | 32900 | 8958 |
| 184 | 20230615 | 152900 | 12823998650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 185 | 20230615 | 152800 | 12823998650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 186 | 20230615 | 152700 | 12823998650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 187 | 20230615 | 152600 | 12823998650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 188 | 20230615 | 152500 | 12823998650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 189 | 20230615 | 152400 | 12823998650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 190 | 20230615 | 152300 | 12823998650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 191 | 20230615 | 152200 | 12823998650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 192 | 20230615 | 152100 | 12823998650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 193 | 20230615 | 152000 | 12823998650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 194 | 20230615 | 151900 | 12823998650 | 32900 | 32850 | 32900 | 32850 | 3240 |
| 195 | 20230615 | 151800 | 12717556700 | 32850 | 32900 | 32900 | 32850 | 2491 |
| 196 | 20230615 | 151700 | 12635618700 | 32850 | 32900 | 32950 | 32850 | 2398 |
| 197 | 20230615 | 151600 | 12556778950 | 32950 | 32900 | 32950 | 32900 | 1427 |
| 198 | 20230615 | 151500 | 12509829650 | 32950 | 32950 | 32950 | 32900 | 994 |
| 199 | 20230615 | 151400 | 12477089750 | 32900 | 32900 | 32950 | 32900 | 842 |
| 200 | 20230615 | 151300 | 12449354650 | 32900 | 32900 | 32950 | 32900 | 721 |
| 201 | 20230615 | 151200 | 12425622200 | 32950 | 32900 | 32950 | 32900 | 671 |
| 202 | 20230615 | 151100 | 12403545150 | 32900 | 32950 | 32950 | 32900 | 2516 |
| 203 | 20230615 | 151000 | 12320691500 | 32950 | 32900 | 32950 | 32850 | 1026 |
| 204 | 20230615 | 150900 | 12286961000 | 32900 | 32850 | 32900 | 32850 | 519 |
| 205 | 20230615 | 150800 | 12269897300 | 32850 | 32900 | 32900 | 32850 | 798 |
| 206 | 20230615 | 150700 | 12243652750 | 32900 | 32900 | 32950 | 32800 | 3186 |
| 207 | 20230615 | 150600 | 12138980450 | 32950 | 32950 | 32950 | 32900 | 1391 |
| 208 | 20230615 | 150500 | 12093210100 | 32950 | 32950 | 32950 | 32900 | 360 |
| 209 | 20230615 | 150400 | 12081359050 | 32950 | 32950 | 32950 | 32900 | 552 |
| 210 | 20230615 | 150300 | 12063193150 | 32950 | 32950 | 33000 | 32900 | 267 |
| 211 | 20230615 | 150200 | 12054392550 | 32950 | 32950 | 32950 | 32900 | 1109 |
| 212 | 20230615 | 150100 | 12017858250 | 32950 | 32950 | 32950 | 32900 | 469 |
| 213 | 20230615 | 150000 | 12002408450 | 32900 | 32950 | 33000 | 32900 | 448 |
| 214 | 20230615 | 145900 | 11987646450 | 32950 | 33000 | 33000 | 32950 | 303 |
| 215 | 20230615 | 145800 | 11977659550 | 33000 | 32950 | 33000 | 32900 | 2001 |
| 216 | 20230615 | 145700 | 11911722700 | 32950 | 32950 | 32950 | 32900 | 355 |
| 217 | 20230615 | 145600 | 11900042400 | 32950 | 33000 | 33000 | 32900 | 1780 |
| 218 | 20230615 | 145500 | 11841394650 | 33000 | 33050 | 33050 | 33000 | 634 |
| 219 | 20230615 | 145400 | 11820468850 | 33050 | 33050 | 33050 | 33000 | 1185 |
| 220 | 20230615 | 145300 | 11781337450 | 33050 | 33050 | 33050 | 33000 | 306 |
| 221 | 20230615 | 145200 | 11771229250 | 33000 | 33000 | 33050 | 32950 | 2339 |
| 222 | 20230615 | 145100 | 11694052100 | 33000 | 33050 | 33050 | 32950 | 3576 |
| 223 | 20230615 | 145000 | 11576043650 | 33000 | 33000 | 33050 | 32950 | 1591 |
| 224 | 20230615 | 144900 | 11523488900 | 32950 | 33050 | 33050 | 32950 | 1365 |
| 225 | 20230615 | 144800 | 11478423100 | 33050 | 33050 | 33050 | 33000 | 1703 |
| 226 | 20230615 | 144700 | 11422175800 | 33050 | 33000 | 33050 | 32950 | 1657 |
| 227 | 20230615 | 144600 | 11367472300 | 32950 | 32950 | 33000 | 32900 | 522 |
| 228 | 20230615 | 144500 | 11350272050 | 33000 | 33050 | 33050 | 33000 | 1825 |
| 229 | 20230615 | 144400 | 11290026550 | 33000 | 32800 | 33100 | 32800 | 9227 |
| 230 | 20230615 | 144300 | 10986067450 | 32800 | 32750 | 32800 | 32700 | 1936 |
| 231 | 20230615 | 144200 | 10922657400 | 32750 | 32700 | 32750 | 32700 | 323 |
| 232 | 20230615 | 144100 | 10912090300 | 32700 | 32750 | 32750 | 32700 | 641 |
| 233 | 20230615 | 144000 | 10891097750 | 32750 | 32700 | 32750 | 32700 | 459 |
| 234 | 20230615 | 143900 | 10876087600 | 32750 | 32750 | 32750 | 32700 | 235 |
| 235 | 20230615 | 143800 | 10868400200 | 32750 | 32700 | 32750 | 32700 | 1632 |
| 236 | 20230615 | 143700 | 10815033500 | 32700 | 32700 | 32750 | 32700 | 517 |
| 237 | 20230615 | 143600 | 10798109500 | 32700 | 32750 | 32750 | 32700 | 103 |
| 238 | 20230615 | 143500 | 10794741250 | 32750 | 32700 | 32750 | 32700 | 166 |
| 239 | 20230615 | 143400 | 10789312350 | 32700 | 32700 | 32700 | 32700 | 1018 |
| 240 | 20230615 | 143300 | 10756023750 | 32700 | 32700 | 32700 | 32650 | 224 |
| 241 | 20230615 | 143200 | 10748704150 | 32700 | 32750 | 32750 | 32700 | 463 |
| 242 | 20230615 | 143100 | 10733564000 | 32750 | 32750 | 32750 | 32750 | 475 |
| 243 | 20230615 | 143000 | 10718007750 | 32750 | 32700 | 32750 | 32650 | 416 |
| 244 | 20230615 | 142900 | 10704415600 | 32650 | 32700 | 32700 | 32650 | 270 |
| 245 | 20230615 | 142800 | 10695586750 | 32700 | 32700 | 32700 | 32650 | 280 |
| 246 | 20230615 | 142700 | 10686432150 | 32700 | 32700 | 32700 | 32650 | 534 |
| 247 | 20230615 | 142600 | 10668978150 | 32700 | 32750 | 32750 | 32700 | 491 |
| 248 | 20230615 | 142500 | 10652921800 | 32700 | 32750 | 32750 | 32700 | 2492 |
| 249 | 20230615 | 142400 | 10571387000 | 32800 | 32800 | 32850 | 32750 | 190 |
| 250 | 20230615 | 142300 | 10565155400 | 32800 | 32800 | 32850 | 32800 | 383 |
| 251 | 20230615 | 142200 | 10552583400 | 32850 | 32850 | 32850 | 32800 | 434 |
| 252 | 20230615 | 142100 | 10538332300 | 32850 | 32850 | 32850 | 32800 | 598 |
| 253 | 20230615 | 142000 | 10518688250 | 32850 | 32800 | 32850 | 32800 | 1225 |
| 254 | 20230615 | 141900 | 10478488350 | 32800 | 32750 | 32800 | 32750 | 103 |
| 255 | 20230615 | 141800 | 10475114350 | 32700 | 32650 | 32700 | 32650 | 1609 |
| 256 | 20230615 | 141700 | 10422516000 | 32650 | 32700 | 32700 | 32650 | 818 |
| 257 | 20230615 | 141600 | 10395790850 | 32700 | 32700 | 32700 | 32650 | 742 |
| 258 | 20230615 | 141500 | 10371528550 | 32700 | 32700 | 32700 | 32650 | 154 |
| 259 | 20230615 | 141400 | 10366498900 | 32750 | 32800 | 32800 | 32650 | 3322 |
| 260 | 20230615 | 141300 | 10257808000 | 32800 | 32750 | 32800 | 32750 | 90 |
| 261 | 20230615 | 141200 | 10254859000 | 32750 | 32800 | 32800 | 32750 | 440 |
| 262 | 20230615 | 141100 | 10240443650 | 32800 | 32800 | 32800 | 32750 | 661 |
| 263 | 20230615 | 141000 | 10218765400 | 32750 | 32800 | 32800 | 32750 | 593 |
| 264 | 20230615 | 140900 | 10199324000 | 32800 | 32800 | 32800 | 32800 | 58 |
| 265 | 20230615 | 140800 | 10197421600 | 32800 | 32750 | 32800 | 32750 | 197 |
| 266 | 20230615 | 140700 | 10190964600 | 32750 | 32800 | 32800 | 32750 | 275 |
| 267 | 20230615 | 140600 | 10181954250 | 32800 | 32750 | 32800 | 32750 | 53 |
| 268 | 20230615 | 140500 | 10180218000 | 32750 | 32750 | 32750 | 32700 | 410 |
| 269 | 20230615 | 140400 | 10166791600 | 32750 | 32750 | 32750 | 32750 | 208 |
| 270 | 20230615 | 140300 | 10159979600 | 32750 | 32750 | 32750 | 32750 | 25 |
| 271 | 20230615 | 140200 | 10159160850 | 32650 | 32800 | 32800 | 32600 | 2511 |
| 272 | 20230615 | 140100 | 10077131300 | 32750 | 32750 | 32750 | 32750 | 103 |
| 273 | 20230615 | 140000 | 10073758050 | 32750 | 32750 | 32800 | 32750 | 167 |
| 274 | 20230615 | 135900 | 10068288750 | 32750 | 32750 | 32750 | 32700 | 84 |
| 275 | 20230615 | 135800 | 10065539400 | 32700 | 32700 | 32700 | 32700 | 184 |
| 276 | 20230615 | 135700 | 10059522600 | 32700 | 32700 | 32750 | 32700 | 284 |
| 277 | 20230615 | 135600 | 10050226450 | 32700 | 32700 | 32750 | 32700 | 116 |
| 278 | 20230615 | 135500 | 10046433050 | 32600 | 32700 | 32750 | 32600 | 2165 |
| 279 | 20230615 | 135400 | 9975701750 | 32750 | 32750 | 32750 | 32700 | 246 |
| 280 | 20230615 | 135300 | 9967656500 | 32700 | 32750 | 32750 | 32700 | 168 |
| 281 | 20230615 | 135200 | 9962161750 | 32700 | 32750 | 32750 | 32700 | 17 |
| 282 | 20230615 | 135100 | 9961605150 | 32750 | 32750 | 32750 | 32700 | 176 |
| 283 | 20230615 | 135000 | 9955841300 | 32750 | 32750 | 32800 | 32750 | 203 |
| 284 | 20230615 | 134900 | 9949191750 | 32750 | 32750 | 32750 | 32750 | 543 |
| 285 | 20230615 | 134800 | 9931408500 | 32750 | 32700 | 32850 | 32700 | 436 |
| 286 | 20230615 | 134700 | 9917129050 | 32700 | 32700 | 32750 | 32700 | 159 |
| 287 | 20230615 | 134600 | 9911922550 | 32750 | 32700 | 32750 | 32700 | 26 |
| 288 | 20230615 | 134500 | 9911071300 | 32700 | 32700 | 32750 | 32700 | 136 |
| 289 | 20230615 | 134400 | 9906622950 | 32750 | 32650 | 32750 | 32650 | 207 |
| 290 | 20230615 | 134300 | 9899853550 | 32700 | 32700 | 32700 | 32650 | 897 |
| 291 | 20230615 | 134200 | 9870550100 | 32700 | 32700 | 32700 | 32700 | 98 |
| 292 | 20230615 | 134100 | 9867345500 | 32700 | 32750 | 32750 | 32700 | 184 |
| 293 | 20230615 | 134000 | 9861328650 | 32700 | 32700 | 32750 | 32650 | 657 |
| 294 | 20230615 | 133900 | 9839848450 | 32700 | 32700 | 32700 | 32700 | 397 |
| 295 | 20230615 | 133800 | 9826866550 | 32700 | 32700 | 32750 | 32650 | 849 |
| 296 | 20230615 | 133700 | 9799113300 | 32700 | 32700 | 32700 | 32650 | 25 |
| 297 | 20230615 | 133600 | 9798295950 | 32700 | 32700 | 32700 | 32650 | 415 |
| 298 | 20230615 | 133500 | 9784737750 | 32650 | 32700 | 32700 | 32650 | 1147 |
| 299 | 20230615 | 133400 | 9747241700 | 32700 | 32700 | 32750 | 32700 | 278 |
| 300 | 20230615 | 133300 | 9738148800 | 32750 | 32700 | 32750 | 32700 | 662 |
| 301 | 20230615 | 133200 | 9716501100 | 32700 | 32750 | 32750 | 32700 | 138 |
| 302 | 20230615 | 133100 | 9711985250 | 32700 | 32700 | 32700 | 32700 | 45 |
| 303 | 20230615 | 133000 | 9710513750 | 32700 | 32750 | 32750 | 32700 | 849 |
| 304 | 20230615 | 132900 | 9682750900 | 32750 | 32700 | 32750 | 32700 | 242 |
| 305 | 20230615 | 132800 | 9674832350 | 32750 | 32750 | 32800 | 32700 | 234 |
| 306 | 20230615 | 132700 | 9667164750 | 32750 | 32750 | 32750 | 32750 | 696 |
| 307 | 20230615 | 132600 | 9644370750 | 32750 | 32750 | 32800 | 32750 | 268 |
| 308 | 20230615 | 132500 | 9635592450 | 32800 | 32750 | 32800 | 32700 | 468 |
| 309 | 20230615 | 132400 | 9620268150 | 32700 | 32750 | 32750 | 32700 | 30 |
| 310 | 20230615 | 132300 | 9619286350 | 32750 | 32750 | 32750 | 32700 | 307 |
| 311 | 20230615 | 132200 | 9609243800 | 32750 | 32750 | 32750 | 32700 | 74 |
| 312 | 20230615 | 132100 | 9606820450 | 32750 | 32850 | 32850 | 32700 | 1511 |
| 313 | 20230615 | 132000 | 9557336400 | 32800 | 32750 | 32800 | 32750 | 512 |
| 314 | 20230615 | 131900 | 9540544900 | 32750 | 32800 | 32800 | 32750 | 145 |
| 315 | 20230615 | 131800 | 9535793900 | 32850 | 32800 | 32850 | 32750 | 216 |
| 316 | 20230615 | 131700 | 9528713450 | 32800 | 32800 | 32850 | 32750 | 362 |
| 317 | 20230615 | 131600 | 9516844700 | 32800 | 32800 | 32800 | 32750 | 177 |
| 318 | 20230615 | 131500 | 9511044000 | 32750 | 32800 | 32800 | 32750 | 565 |
| 319 | 20230615 | 131400 | 9492538100 | 32800 | 32800 | 32800 | 32750 | 222 |
| 320 | 20230615 | 131300 | 9485259650 | 32800 | 32800 | 32800 | 32750 | 618 |
| 321 | 20230615 | 131200 | 9464989750 | 32800 | 32850 | 32850 | 32750 | 1547 |
| 322 | 20230615 | 131100 | 9414230850 | 32850 | 32900 | 32900 | 32850 | 474 |
| 323 | 20230615 | 131000 | 9398658800 | 32900 | 32900 | 32900 | 32850 | 33 |
| 324 | 20230615 | 130900 | 9397574300 | 32850 | 32900 | 32900 | 32850 | 133 |
| 325 | 20230615 | 130800 | 9393203800 | 32900 | 32850 | 32900 | 32850 | 858 |
| 326 | 20230615 | 130700 | 9364996550 | 32850 | 32900 | 32900 | 32850 | 438 |
| 327 | 20230615 | 130600 | 9350607000 | 32900 | 32900 | 32900 | 32900 | 1733 |
| 328 | 20230615 | 130500 | 9293591300 | 32900 | 32900 | 32950 | 32900 | 76 |
| 329 | 20230615 | 130400 | 9291087250 | 32900 | 32900 | 32950 | 32900 | 143 |
| 330 | 20230615 | 130300 | 9286382400 | 32900 | 32950 | 32950 | 32900 | 812 |
| 331 | 20230615 | 130200 | 9259630750 | 32950 | 33000 | 33000 | 32950 | 1691 |
| 332 | 20230615 | 130100 | 9203908050 | 33000 | 33000 | 33000 | 32950 | 362 |
| 333 | 20230615 | 130000 | 9191969050 | 32950 | 33050 | 33050 | 32950 | 302 |
| 334 | 20230615 | 125900 | 9182010300 | 33000 | 33000 | 33000 | 32950 | 205 |
| 335 | 20230615 | 125800 | 9175245950 | 33000 | 33000 | 33000 | 33000 | 470 |
| 336 | 20230615 | 125700 | 9159735950 | 32950 | 33000 | 33000 | 32950 | 846 |
| 337 | 20230615 | 125600 | 9131821550 | 33050 | 33050 | 33050 | 33000 | 390 |
| 338 | 20230615 | 125500 | 9118945750 | 33050 | 33050 | 33100 | 33050 | 628 |
| 339 | 20230615 | 125400 | 9098190250 | 33000 | 33000 | 33000 | 33000 | 97 |
| 340 | 20230615 | 125300 | 9094989250 | 33000 | 33000 | 33050 | 32950 | 2299 |
| 341 | 20230615 | 125200 | 9019111250 | 33050 | 33050 | 33050 | 33000 | 866 |
| 342 | 20230615 | 125100 | 8990496600 | 33050 | 33050 | 33050 | 33000 | 1360 |
| 343 | 20230615 | 125000 | 8945561600 | 33050 | 33000 | 33050 | 33000 | 1814 |
| 344 | 20230615 | 124900 | 8885674900 | 33000 | 32900 | 33000 | 32900 | 1268 |
| 345 | 20230615 | 124800 | 8843895850 | 32950 | 32900 | 32950 | 32900 | 272 |
| 346 | 20230615 | 124700 | 8834940050 | 32900 | 32850 | 32950 | 32850 | 1337 |
| 347 | 20230615 | 124600 | 8790952750 | 32900 | 32900 | 32900 | 32850 | 501 |
| 348 | 20230615 | 124500 | 8774478250 | 32900 | 32850 | 32900 | 32850 | 193 |
| 349 | 20230615 | 124400 | 8768131850 | 32850 | 32850 | 32850 | 32800 | 688 |
| 350 | 20230615 | 124300 | 8745531550 | 32850 | 32900 | 32900 | 32850 | 113 |
| 351 | 20230615 | 124200 | 8741819200 | 32900 | 32850 | 32900 | 32850 | 1391 |
| 352 | 20230615 | 124100 | 8696078800 | 32850 | 32850 | 32900 | 32800 | 589 |
| 353 | 20230615 | 124000 | 8676752400 | 32900 | 32850 | 32900 | 32800 | 1052 |
| 354 | 20230615 | 123900 | 8642193950 | 32900 | 32850 | 32900 | 32850 | 732 |
| 355 | 20230615 | 123800 | 8618144000 | 32850 | 32900 | 32900 | 32850 | 89 |
| 356 | 20230615 | 123700 | 8615217850 | 32900 | 32850 | 32900 | 32850 | 170 |
| 357 | 20230615 | 123600 | 8609626150 | 32850 | 32900 | 32900 | 32850 | 317 |
| 358 | 20230615 | 123500 | 8599205350 | 32900 | 32850 | 32900 | 32850 | 878 |
| 359 | 20230615 | 123400 | 8570362200 | 32850 | 32850 | 32850 | 32800 | 712 |
| 360 | 20230615 | 123300 | 8547000950 | 32850 | 32800 | 32850 | 32800 | 249 |
| 361 | 20230615 | 123200 | 8538833500 | 32800 | 32800 | 32800 | 32750 | 154 |
| 362 | 20230615 | 123100 | 8533782800 | 32800 | 32700 | 32800 | 32700 | 233 |
| 363 | 20230615 | 123000 | 8526152500 | 32700 | 32750 | 32750 | 32700 | 220 |
| 364 | 20230615 | 122900 | 8518948250 | 32750 | 32750 | 32750 | 32700 | 187 |
| 365 | 20230615 | 122800 | 8512832800 | 32750 | 32750 | 32750 | 32750 | 653 |
| 366 | 20230615 | 122700 | 8491447050 | 32750 | 32750 | 32750 | 32750 | 276 |
| 367 | 20230615 | 122600 | 8482408050 | 32750 | 32800 | 32800 | 32750 | 174 |
| 368 | 20230615 | 122500 | 8476708300 | 32800 | 32800 | 32800 | 32800 | 52 |
| 369 | 20230615 | 122400 | 8475002700 | 32800 | 32800 | 32800 | 32750 | 330 |
| 370 | 20230615 | 122300 | 8464193800 | 32800 | 32750 | 32800 | 32750 | 77 |
| 371 | 20230615 | 122200 | 8461669300 | 32750 | 32800 | 32800 | 32750 | 121 |
| 372 | 20230615 | 122100 | 8457705500 | 32750 | 32750 | 32750 | 32750 | 263 |
| 373 | 20230615 | 122000 | 8449092250 | 32850 | 32800 | 32850 | 32750 | 39 |
| 374 | 20230615 | 121900 | 8447813400 | 32850 | 32850 | 32850 | 32800 | 1662 |
| 375 | 20230615 | 121800 | 8393285500 | 32850 | 32850 | 32900 | 32850 | 585 |
| 376 | 20230615 | 121700 | 8374068200 | 32850 | 32850 | 32850 | 32800 | 289 |
| 377 | 20230615 | 121600 | 8364574650 | 32800 | 32850 | 32850 | 32800 | 438 |
| 378 | 20230615 | 121500 | 8350192550 | 32850 | 32850 | 32850 | 32800 | 598 |
| 379 | 20230615 | 121400 | 8330577750 | 32800 | 32850 | 32850 | 32800 | 159 |
| 380 | 20230615 | 121300 | 8325362050 | 32800 | 32850 | 32850 | 32800 | 584 |
| 381 | 20230615 | 121200 | 8306204850 | 32850 | 32800 | 32850 | 32800 | 252 |
| 382 | 20230615 | 121100 | 8297932450 | 32850 | 32850 | 32900 | 32850 | 1586 |
| 383 | 20230615 | 121000 | 8245829800 | 32900 | 32850 | 32900 | 32850 | 247 |
| 384 | 20230615 | 120900 | 8237712050 | 32850 | 32900 | 32950 | 32850 | 583 |
| 385 | 20230615 | 120800 | 8218543450 | 32900 | 32900 | 32900 | 32900 | 557 |
| 386 | 20230615 | 120700 | 8200218150 | 32900 | 32850 | 32900 | 32800 | 1631 |
| 387 | 20230615 | 120600 | 8146584900 | 32850 | 32850 | 32850 | 32800 | 470 |
| 388 | 20230615 | 120500 | 8131146250 | 32850 | 32800 | 32850 | 32800 | 597 |
| 389 | 20230615 | 120400 | 8111547550 | 32750 | 32700 | 32800 | 32700 | 4261 |
| 390 | 20230615 | 120300 | 7971930350 | 32650 | 32700 | 32700 | 32650 | 168 |
| 391 | 20230615 | 120200 | 7966438950 | 32700 | 32650 | 32700 | 32650 | 129 |
| 392 | 20230615 | 120100 | 7962227000 | 32700 | 32700 | 32700 | 32700 | 92 |
| 393 | 20230615 | 120000 | 7959218600 | 32650 | 32650 | 32650 | 32650 | 57 |
| 394 | 20230615 | 115900 | 7957357550 | 32650 | 32700 | 32700 | 32650 | 159 |
| 395 | 20230615 | 115800 | 7952163350 | 32700 | 32650 | 32700 | 32600 | 262 |
| 396 | 20230615 | 115700 | 7943619250 | 32600 | 32650 | 32650 | 32600 | 459 |
| 397 | 20230615 | 115600 | 7928643250 | 32650 | 32650 | 32650 | 32650 | 52 |
| 398 | 20230615 | 115500 | 7926945450 | 32650 | 32700 | 32700 | 32650 | 597 |
| 399 | 20230615 | 115400 | 7907452900 | 32700 | 32750 | 32750 | 32700 | 226 |
| 400 | 20230615 | 115300 | 7900060750 | 32700 | 32650 | 32750 | 32650 | 1125 |
| 401 | 20230615 | 115200 | 7863231300 | 32650 | 32650 | 32650 | 32600 | 370 |
| 402 | 20230615 | 115100 | 7851161450 | 32600 | 32550 | 32650 | 32550 | 281 |
| 403 | 20230615 | 115000 | 7842002850 | 32600 | 32650 | 32650 | 32600 | 20 |
| 404 | 20230615 | 114900 | 7841350800 | 32600 | 32600 | 32600 | 32550 | 606 |
| 405 | 20230615 | 114800 | 7821595300 | 32600 | 32650 | 32650 | 32600 | 285 |
| 406 | 20230615 | 114700 | 7812293750 | 32650 | 32650 | 32650 | 32600 | 326 |
| 407 | 20230615 | 114600 | 7801655050 | 32600 | 32600 | 32650 | 32600 | 139 |
| 408 | 20230615 | 114500 | 7797119100 | 32600 | 32600 | 32600 | 32550 | 461 |
| 409 | 20230615 | 114400 | 7782106000 | 32600 | 32650 | 32650 | 32600 | 134 |
| 410 | 20230615 | 114300 | 7777735850 | 32600 | 32600 | 32600 | 32550 | 698 |
| 411 | 20230615 | 114200 | 7754984250 | 32600 | 32650 | 32650 | 32550 | 455 |
| 412 | 20230615 | 114100 | 7740149100 | 32650 | 32550 | 32650 | 32500 | 1223 |
| 413 | 20230615 | 114000 | 7700279300 | 32500 | 32500 | 32550 | 32500 | 269 |
| 414 | 20230615 | 113900 | 7691531300 | 32500 | 32500 | 32550 | 32500 | 525 |
| 415 | 20230615 | 113800 | 7674467500 | 32500 | 32450 | 32500 | 32450 | 194 |
| 416 | 20230615 | 113700 | 7668170050 | 32500 | 32500 | 32500 | 32450 | 229 |
| 417 | 20230615 | 113600 | 7660736950 | 32500 | 32500 | 32500 | 32450 | 562 |
| 418 | 20230615 | 113500 | 7642473750 | 32450 | 32450 | 32450 | 32400 | 563 |
| 419 | 20230615 | 113400 | 7624221250 | 32400 | 32500 | 32500 | 32400 | 1477 |
| 420 | 20230615 | 113300 | 7576345200 | 32450 | 32400 | 32450 | 32400 | 456 |
| 421 | 20230615 | 113200 | 7561553500 | 32450 | 32400 | 32450 | 32400 | 202 |
| 422 | 20230615 | 113100 | 7555004950 | 32450 | 32400 | 32450 | 32400 | 125 |
| 423 | 20230615 | 113000 | 7550954150 | 32400 | 32400 | 32400 | 32350 | 439 |
| 424 | 20230615 | 112900 | 7536734900 | 32400 | 32450 | 32450 | 32400 | 158 |
| 425 | 20230615 | 112800 | 7531613150 | 32450 | 32450 | 32450 | 32450 | 450 |
| 426 | 20230615 | 112700 | 7517010650 | 32450 | 32450 | 32450 | 32400 | 232 |
| 427 | 20230615 | 112600 | 7509490000 | 32400 | 32400 | 32450 | 32350 | 211 |
| 428 | 20230615 | 112500 | 7502656350 | 32350 | 32450 | 32450 | 32350 | 597 |
| 429 | 20230615 | 112400 | 7483295950 | 32350 | 32400 | 32450 | 32350 | 247 |
| 430 | 20230615 | 112300 | 7475293250 | 32400 | 32400 | 32450 | 32400 | 455 |
| 431 | 20230615 | 112200 | 7460534000 | 32400 | 32350 | 32400 | 32350 | 394 |
| 432 | 20230615 | 112100 | 7447770900 | 32350 | 32300 | 32400 | 32300 | 1487 |
| 433 | 20230615 | 112000 | 7399607850 | 32300 | 32300 | 32400 | 32250 | 1766 |
| 434 | 20230615 | 111900 | 7342529050 | 32350 | 32350 | 32350 | 32200 | 3463 |
| 435 | 20230615 | 111800 | 7230840850 | 32300 | 32350 | 32350 | 32300 | 672 |
| 436 | 20230615 | 111700 | 7209109350 | 32350 | 32250 | 32350 | 32250 | 884 |
| 437 | 20230615 | 111600 | 7180591650 | 32250 | 32300 | 32300 | 32250 | 1568 |
| 438 | 20230615 | 111500 | 7129975450 | 32250 | 32300 | 32300 | 32250 | 538 |
| 439 | 20230615 | 111400 | 7112605600 | 32250 | 32300 | 32350 | 32250 | 1226 |
| 440 | 20230615 | 111300 | 7073015100 | 32300 | 32300 | 32350 | 32300 | 950 |
| 441 | 20230615 | 111200 | 7042324900 | 32300 | 32350 | 32350 | 32300 | 451 |
| 442 | 20230615 | 111100 | 7027754550 | 32350 | 32300 | 32350 | 32300 | 556 |
| 443 | 20230615 | 111000 | 7009794800 | 32300 | 32300 | 32350 | 32300 | 1334 |
| 444 | 20230615 | 110900 | 6966706550 | 32300 | 32300 | 32300 | 32250 | 1953 |
| 445 | 20230615 | 110800 | 6903655400 | 32300 | 32350 | 32350 | 32250 | 2139 |
| 446 | 20230615 | 110700 | 6834571500 | 32350 | 32300 | 32350 | 32250 | 2066 |
| 447 | 20230615 | 110600 | 6767902250 | 32250 | 32300 | 32400 | 32250 | 5372 |
| 448 | 20230615 | 110500 | 6594375250 | 32300 | 32300 | 32350 | 32250 | 3683 |
| 449 | 20230615 | 110400 | 6475486250 | 32300 | 32400 | 32450 | 32300 | 4280 |
| 450 | 20230615 | 110300 | 6337076700 | 32400 | 32450 | 32450 | 32400 | 2548 |
| 451 | 20230615 | 110200 | 6254465750 | 32450 | 32450 | 32500 | 32400 | 2784 |
| 452 | 20230615 | 110100 | 6164200750 | 32450 | 32450 | 32450 | 32400 | 4295 |
| 453 | 20230615 | 110000 | 6024962600 | 32450 | 32500 | 32500 | 32450 | 1615 |
| 454 | 20230615 | 105900 | 5972523100 | 32500 | 32500 | 32500 | 32450 | 1709 |
| 455 | 20230615 | 105800 | 5916986900 | 32500 | 32500 | 32550 | 32500 | 794 |
| 456 | 20230615 | 105700 | 5891177700 | 32500 | 32550 | 32550 | 32500 | 1425 |
| 457 | 20230615 | 105600 | 5844864800 | 32500 | 32550 | 32600 | 32500 | 2983 |
| 458 | 20230615 | 105500 | 5747855000 | 32550 | 32550 | 32600 | 32550 | 2167 |
| 459 | 20230615 | 105400 | 5677310800 | 32600 | 32600 | 32600 | 32550 | 1085 |
| 460 | 20230615 | 105300 | 5641984150 | 32550 | 32600 | 32600 | 32550 | 1413 |
| 461 | 20230615 | 105200 | 5595920400 | 32600 | 32600 | 32650 | 32600 | 1328 |
| 462 | 20230615 | 105100 | 5552624900 | 32650 | 32650 | 32650 | 32600 | 1301 |
| 463 | 20230615 | 105000 | 5510210900 | 32600 | 32650 | 32650 | 32600 | 76 |
| 464 | 20230615 | 104900 | 5507733050 | 32650 | 32800 | 32800 | 32650 | 2283 |
| 465 | 20230615 | 104800 | 5433165700 | 32800 | 32750 | 32800 | 32700 | 269 |
| 466 | 20230615 | 104700 | 5424361300 | 32750 | 32800 | 32800 | 32700 | 508 |
| 467 | 20230615 | 104600 | 5407705200 | 32800 | 32750 | 32800 | 32750 | 253 |
| 468 | 20230615 | 104500 | 5399415400 | 32750 | 32700 | 32750 | 32700 | 301 |
| 469 | 20230615 | 104400 | 5389558300 | 32700 | 32650 | 32700 | 32650 | 213 |
| 470 | 20230615 | 104300 | 5382599200 | 32650 | 32650 | 32650 | 32600 | 235 |
| 471 | 20230615 | 104200 | 5374931150 | 32650 | 32750 | 32750 | 32600 | 4865 |
| 472 | 20230615 | 104100 | 5215960450 | 32750 | 32750 | 32750 | 32750 | 304 |
| 473 | 20230615 | 104000 | 5206004450 | 32750 | 32750 | 32750 | 32750 | 302 |
| 474 | 20230615 | 103900 | 5196113950 | 32750 | 32750 | 32750 | 32750 | 228 |
| 475 | 20230615 | 103800 | 5188646950 | 32750 | 32800 | 32800 | 32750 | 1250 |
| 476 | 20230615 | 103700 | 5147689700 | 32800 | 32750 | 32850 | 32750 | 1216 |
| 477 | 20230615 | 103600 | 5107814350 | 32750 | 32750 | 32800 | 32700 | 780 |
| 478 | 20230615 | 103500 | 5082269700 | 32700 | 32700 | 32750 | 32700 | 140 |
| 479 | 20230615 | 103400 | 5077690650 | 32750 | 32750 | 32750 | 32700 | 284 |
| 480 | 20230615 | 103300 | 5068399800 | 32750 | 32750 | 32800 | 32750 | 815 |
| 481 | 20230615 | 103200 | 5041708450 | 32750 | 32750 | 32800 | 32700 | 382 |
| 482 | 20230615 | 103100 | 5029198900 | 32800 | 32750 | 32800 | 32700 | 796 |
| 483 | 20230615 | 103000 | 5003158650 | 32750 | 32700 | 32750 | 32650 | 1418 |
| 484 | 20230615 | 102900 | 4956788950 | 32700 | 32650 | 32700 | 32650 | 204 |
| 485 | 20230615 | 102800 | 4950124800 | 32700 | 32700 | 32700 | 32650 | 1928 |
| 486 | 20230615 | 102700 | 4887150100 | 32650 | 32650 | 32700 | 32650 | 446 |
| 487 | 20230615 | 102600 | 4872573700 | 32700 | 32700 | 32700 | 32650 | 1408 |
| 488 | 20230615 | 102500 | 4826585950 | 32700 | 32700 | 32750 | 32650 | 462 |
| 489 | 20230615 | 102400 | 4811481200 | 32650 | 32750 | 32750 | 32650 | 1946 |
| 490 | 20230615 | 102300 | 4747858650 | 32750 | 32750 | 32750 | 32700 | 554 |
| 491 | 20230615 | 102200 | 4729730600 | 32700 | 32750 | 32800 | 32650 | 3288 |
| 492 | 20230615 | 102100 | 4622186400 | 32800 | 32750 | 32800 | 32700 | 2362 |
| 493 | 20230615 | 102000 | 4544886500 | 32750 | 32650 | 32750 | 32600 | 1539 |
| 494 | 20230615 | 101900 | 4494588650 | 32600 | 32800 | 32800 | 32550 | 7712 |
| 495 | 20230615 | 101800 | 4242793700 | 32850 | 32800 | 32850 | 32750 | 3676 |
| 496 | 20230615 | 101700 | 4122188550 | 32850 | 32950 | 32950 | 32850 | 5673 |
| 497 | 20230615 | 101600 | 3935722450 | 32950 | 33100 | 33100 | 32950 | 7787 |
| 498 | 20230615 | 101500 | 3678708700 | 33100 | 33100 | 33150 | 33100 | 735 |
| 499 | 20230615 | 101400 | 3654375200 | 33100 | 33100 | 33150 | 33100 | 173 |
| 500 | 20230615 | 101300 | 3648648850 | 33100 | 33150 | 33150 | 33100 | 2469 |
| 501 | 20230615 | 101200 | 3566887300 | 33150 | 33150 | 33250 | 33150 | 517 |
| 502 | 20230615 | 101100 | 3549746550 | 33150 | 33200 | 33200 | 33150 | 185 |
| 503 | 20230615 | 101000 | 3543605550 | 33200 | 33150 | 33250 | 33150 | 373 |
| 504 | 20230615 | 100900 | 3531222650 | 33150 | 33200 | 33200 | 33150 | 1001 |
| 505 | 20230615 | 100800 | 3498035350 | 33200 | 33200 | 33200 | 33100 | 1634 |
| 506 | 20230615 | 100700 | 3443864050 | 33250 | 33200 | 33250 | 33150 | 1976 |
| 507 | 20230615 | 100600 | 3378280250 | 33200 | 33150 | 33250 | 33150 | 321 |
| 508 | 20230615 | 100500 | 3367621650 | 33200 | 33200 | 33200 | 33200 | 516 |
| 509 | 20230615 | 100400 | 3350490450 | 33200 | 33250 | 33250 | 33200 | 135 |
| 510 | 20230615 | 100300 | 3346007350 | 33250 | 33250 | 33250 | 33200 | 135 |
| 511 | 20230615 | 100200 | 3341524300 | 33250 | 33150 | 33250 | 33150 | 1334 |
| 512 | 20230615 | 100100 | 3297235500 | 33200 | 33150 | 33200 | 33150 | 26 |
| 513 | 20230615 | 100000 | 3296373500 | 33150 | 33200 | 33250 | 33150 | 856 |
| 514 | 20230615 | 095900 | 3267982900 | 33200 | 33250 | 33300 | 33200 | 3684 |
| 515 | 20230615 | 095800 | 3145645050 | 33250 | 33200 | 33250 | 33200 | 628 |
| 516 | 20230615 | 095700 | 3124789500 | 33200 | 33150 | 33250 | 33150 | 964 |
| 517 | 20230615 | 095600 | 3092814900 | 33150 | 33200 | 33200 | 33150 | 2221 |
| 518 | 20230615 | 095500 | 3019105250 | 33200 | 33300 | 33300 | 33200 | 1164 |
| 519 | 20230615 | 095400 | 2980405850 | 33300 | 33350 | 33350 | 33300 | 1184 |
| 520 | 20230615 | 095300 | 2940948850 | 33350 | 33350 | 33400 | 33300 | 1303 |
| 521 | 20230615 | 095200 | 2897493800 | 33350 | 33350 | 33400 | 33350 | 401 |
| 522 | 20230615 | 095100 | 2884115150 | 33350 | 33350 | 33400 | 33350 | 824 |
| 523 | 20230615 | 095000 | 2856623150 | 33350 | 33350 | 33400 | 33300 | 749 |
| 524 | 20230615 | 094900 | 2831642950 | 33350 | 33350 | 33400 | 33350 | 2215 |
| 525 | 20230615 | 094800 | 2757772150 | 33350 | 33300 | 33350 | 33300 | 1260 |
| 526 | 20230615 | 094700 | 2715790600 | 33300 | 33250 | 33300 | 33200 | 1774 |
| 527 | 20230615 | 094600 | 2656784450 | 33250 | 33200 | 33250 | 33200 | 203 |
| 528 | 20230615 | 094500 | 2650038700 | 33200 | 33200 | 33250 | 33200 | 154 |
| 529 | 20230615 | 094400 | 2644924800 | 33250 | 33150 | 33250 | 33150 | 1207 |
| 530 | 20230615 | 094300 | 2604870600 | 33150 | 33150 | 33200 | 33150 | 675 |
| 531 | 20230615 | 094200 | 2582494200 | 33200 | 33150 | 33200 | 33100 | 732 |
| 532 | 20230615 | 094100 | 2558237150 | 33200 | 33150 | 33200 | 33150 | 797 |
| 533 | 20230615 | 094000 | 2531803200 | 33150 | 33150 | 33150 | 33150 | 121 |
| 534 | 20230615 | 093900 | 2527792050 | 33150 | 33150 | 33150 | 33100 | 434 |
| 535 | 20230615 | 093800 | 2513407150 | 33150 | 33150 | 33200 | 33150 | 439 |
| 536 | 20230615 | 093700 | 2498854150 | 33150 | 33150 | 33150 | 33150 | 663 |
| 537 | 20230615 | 093600 | 2476875700 | 33150 | 33100 | 33150 | 33100 | 563 |
| 538 | 20230615 | 093500 | 2458212350 | 33100 | 33100 | 33150 | 33100 | 780 |
| 539 | 20230615 | 093400 | 2432393500 | 33100 | 33100 | 33150 | 33100 | 669 |
| 540 | 20230615 | 093300 | 2410248600 | 33100 | 33100 | 33150 | 33050 | 2317 |
| 541 | 20230615 | 093200 | 2333621100 | 33100 | 33150 | 33150 | 33100 | 429 |
| 542 | 20230615 | 093100 | 2319419900 | 33200 | 33100 | 33200 | 33100 | 1435 |
| 543 | 20230615 | 093000 | 2271903750 | 33100 | 33200 | 33250 | 33100 | 3428 |
| 544 | 20230615 | 092900 | 2158164700 | 33200 | 33250 | 33250 | 33200 | 620 |
| 545 | 20230615 | 092800 | 2137565250 | 33250 | 33250 | 33250 | 33250 | 816 |
| 546 | 20230615 | 092700 | 2110433250 | 33250 | 33300 | 33300 | 33250 | 843 |
| 547 | 20230615 | 092600 | 2082401900 | 33300 | 33300 | 33300 | 33250 | 432 |
| 548 | 20230615 | 092500 | 2068016350 | 33300 | 33300 | 33300 | 33300 | 304 |
| 549 | 20230615 | 092400 | 2057893150 | 33300 | 33300 | 33350 | 33300 | 2094 |
| 550 | 20230615 | 092300 | 1988156700 | 33300 | 33400 | 33400 | 33300 | 1100 |
| 551 | 20230615 | 092200 | 1951471550 | 33400 | 33350 | 33400 | 33300 | 1217 |
| 552 | 20230615 | 092100 | 1910838850 | 33350 | 33350 | 33400 | 33350 | 1211 |
| 553 | 20230615 | 092000 | 1870451350 | 33350 | 33400 | 33400 | 33350 | 2158 |
| 554 | 20230615 | 091900 | 1798394850 | 33400 | 33400 | 33400 | 33350 | 1115 |
| 555 | 20230615 | 091800 | 1761189950 | 33400 | 33400 | 33450 | 33350 | 1280 |
| 556 | 20230615 | 091700 | 1718441450 | 33400 | 33400 | 33400 | 33350 | 1612 |
| 557 | 20230615 | 091600 | 1664600750 | 33400 | 33400 | 33450 | 33400 | 3901 |
| 558 | 20230615 | 091500 | 1534304850 | 33400 | 33400 | 33450 | 33400 | 1820 |
| 559 | 20230615 | 091400 | 1473478450 | 33400 | 33400 | 33450 | 33350 | 3321 |
| 560 | 20230615 | 091300 | 1362579450 | 33400 | 33350 | 33400 | 33350 | 574 |
| 561 | 20230615 | 091200 | 1343416350 | 33350 | 33350 | 33400 | 33300 | 1903 |
| 562 | 20230615 | 091100 | 1279927200 | 33350 | 33350 | 33350 | 33300 | 1169 |
| 563 | 20230615 | 091000 | 1240962700 | 33350 | 33400 | 33400 | 33350 | 1488 |
| 564 | 20230615 | 090900 | 1191336350 | 33400 | 33350 | 33400 | 33300 | 3834 |
| 565 | 20230615 | 090800 | 1063401450 | 33300 | 33100 | 33350 | 33100 | 10840 |
| 566 | 20230615 | 090700 | 702946050 | 33100 | 33150 | 33200 | 33100 | 2535 |
| 567 | 20230615 | 090600 | 618931750 | 33150 | 33200 | 33200 | 33150 | 1064 |
| 568 | 20230615 | 090500 | 583642950 | 33200 | 33100 | 33200 | 33100 | 1763 |
| 569 | 20230615 | 090400 | 525196750 | 33050 | 33100 | 33150 | 33050 | 1414 |
| 570 | 20230615 | 090300 | 478386800 | 33100 | 33150 | 33200 | 33100 | 2676 |
| 571 | 20230615 | 090200 | 389693050 | 33150 | 33050 | 33150 | 33050 | 3214 |
| 572 | 20230615 | 090100 | 283254300 | 33050 | 33100 | 33100 | 32950 | 2569 |
| 573 | 20230615 | 090000 | 198546450 | 32950 | 33100 | 33100 | 32950 | 6002 |