32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 183900 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 9711 |
| 3 | 20230612 | 183800 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 4 | 20230612 | 183700 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 5 | 20230612 | 183600 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 6 | 20230612 | 183500 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 7 | 20230612 | 183400 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 8 | 20230612 | 183300 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 9 | 20230612 | 183200 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 10 | 20230612 | 183100 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 11 | 20230612 | 183000 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 12 | 20230612 | 182900 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 13 | 20230612 | 182800 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 14 | 20230612 | 182700 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 15 | 20230612 | 182600 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 16 | 20230612 | 182500 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 17 | 20230612 | 182400 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 18 | 20230612 | 182300 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 19 | 20230612 | 182200 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 20 | 20230612 | 182100 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 21 | 20230612 | 182000 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 22 | 20230612 | 181900 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 23 | 20230612 | 181800 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 24 | 20230612 | 181700 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 25 | 20230612 | 181600 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 26 | 20230612 | 181500 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 27 | 20230612 | 181400 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 28 | 20230612 | 181300 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 29 | 20230612 | 181200 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 30 | 20230612 | 181100 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 31 | 20230612 | 181000 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 32 | 20230612 | 180900 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 9711 |
| 33 | 20230612 | 180800 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 34 | 20230612 | 180700 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 35 | 20230612 | 180600 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 36 | 20230612 | 180500 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 37 | 20230612 | 180400 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 38 | 20230612 | 180300 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 39 | 20230612 | 180200 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 40 | 20230612 | 180100 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 41 | 20230612 | 180000 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 42 | 20230612 | 175900 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 43 | 20230612 | 175800 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 44 | 20230612 | 175700 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 45 | 20230612 | 175600 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 46 | 20230612 | 175500 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 47 | 20230612 | 175400 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 48 | 20230612 | 175300 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 49 | 20230612 | 175200 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 50 | 20230612 | 175100 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 51 | 20230612 | 175000 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 52 | 20230612 | 174900 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 53 | 20230612 | 174800 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 54 | 20230612 | 174700 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 55 | 20230612 | 174600 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 56 | 20230612 | 174500 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 57 | 20230612 | 174400 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 58 | 20230612 | 174300 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 59 | 20230612 | 174200 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 60 | 20230612 | 174100 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 61 | 20230612 | 174000 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 62 | 20230612 | 173900 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 9711 |
| 63 | 20230612 | 173800 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 64 | 20230612 | 173700 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 65 | 20230612 | 173600 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 66 | 20230612 | 173500 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 67 | 20230612 | 173400 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 68 | 20230612 | 173300 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 69 | 20230612 | 173200 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 70 | 20230612 | 173100 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 71 | 20230612 | 173000 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 72 | 20230612 | 172900 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 73 | 20230612 | 172800 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 74 | 20230612 | 172700 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 75 | 20230612 | 172600 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 76 | 20230612 | 172500 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 77 | 20230612 | 172400 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 78 | 20230612 | 172300 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 79 | 20230612 | 172200 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 80 | 20230612 | 172100 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 81 | 20230612 | 172000 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 82 | 20230612 | 171900 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 83 | 20230612 | 171800 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 84 | 20230612 | 171700 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 85 | 20230612 | 171600 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 86 | 20230612 | 171500 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 87 | 20230612 | 171400 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 88 | 20230612 | 171300 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 89 | 20230612 | 171200 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 90 | 20230612 | 171100 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 91 | 20230612 | 171000 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 92 | 20230612 | 170900 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 9711 |
| 93 | 20230612 | 170800 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 94 | 20230612 | 170700 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 95 | 20230612 | 170600 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 96 | 20230612 | 170500 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 97 | 20230612 | 170400 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 98 | 20230612 | 170300 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 99 | 20230612 | 170200 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 100 | 20230612 | 170100 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 101 | 20230612 | 170000 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 102 | 20230612 | 165900 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 103 | 20230612 | 165800 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 104 | 20230612 | 165700 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 105 | 20230612 | 165600 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 106 | 20230612 | 165500 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 107 | 20230612 | 165400 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 108 | 20230612 | 165300 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 109 | 20230612 | 165200 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 110 | 20230612 | 165100 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 111 | 20230612 | 165000 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 112 | 20230612 | 164900 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 113 | 20230612 | 164800 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 114 | 20230612 | 164700 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 115 | 20230612 | 164600 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 116 | 20230612 | 164500 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 117 | 20230612 | 164400 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 118 | 20230612 | 164300 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 119 | 20230612 | 164200 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 120 | 20230612 | 164100 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 121 | 20230612 | 164000 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 122 | 20230612 | 163900 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 9711 |
| 123 | 20230612 | 163800 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 124 | 20230612 | 163700 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 125 | 20230612 | 163600 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 126 | 20230612 | 163500 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 127 | 20230612 | 163400 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 128 | 20230612 | 163300 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 129 | 20230612 | 163200 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 130 | 20230612 | 163100 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 131 | 20230612 | 163000 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 132 | 20230612 | 162900 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 133 | 20230612 | 162800 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 134 | 20230612 | 162700 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 135 | 20230612 | 162600 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 136 | 20230612 | 162500 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 137 | 20230612 | 162400 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 138 | 20230612 | 162300 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 139 | 20230612 | 162200 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 140 | 20230612 | 162100 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 141 | 20230612 | 162000 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 142 | 20230612 | 161900 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 143 | 20230612 | 161800 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 144 | 20230612 | 161700 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 145 | 20230612 | 161600 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 146 | 20230612 | 161500 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 147 | 20230612 | 161400 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 148 | 20230612 | 161300 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 149 | 20230612 | 161200 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 150 | 20230612 | 161100 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 151 | 20230612 | 161000 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 152 | 20230612 | 160900 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 9711 |
| 153 | 20230612 | 160800 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 154 | 20230612 | 160700 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 155 | 20230612 | 160600 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 156 | 20230612 | 160500 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 157 | 20230612 | 160400 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 158 | 20230612 | 160300 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 159 | 20230612 | 160200 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 160 | 20230612 | 160100 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 161 | 20230612 | 160000 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 162 | 20230612 | 155900 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 163 | 20230612 | 155800 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 164 | 20230612 | 155700 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 165 | 20230612 | 155600 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 166 | 20230612 | 155500 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 167 | 20230612 | 155400 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 168 | 20230612 | 155300 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 169 | 20230612 | 155200 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 170 | 20230612 | 155100 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 171 | 20230612 | 155000 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 172 | 20230612 | 154900 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 173 | 20230612 | 154800 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 174 | 20230612 | 154700 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 175 | 20230612 | 154600 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 176 | 20230612 | 154500 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 177 | 20230612 | 154400 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 178 | 20230612 | 154300 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 179 | 20230612 | 154200 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 180 | 20230612 | 154100 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 181 | 20230612 | 154000 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 182 | 20230612 | 153900 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 9711 |
| 183 | 20230612 | 153800 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 184 | 20230612 | 153700 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 185 | 20230612 | 153600 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 186 | 20230612 | 153500 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 187 | 20230612 | 153400 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 188 | 20230612 | 153300 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 189 | 20230612 | 153200 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 190 | 20230612 | 153100 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 191 | 20230612 | 153000 | 25364775150 | 33350 | 33350 | 33350 | 33350 | 9711 |
| 192 | 20230612 | 152900 | 25040913300 | 33250 | 33250 | 33250 | 33250 | 0 |
| 193 | 20230612 | 152800 | 25040913300 | 33250 | 33250 | 33250 | 33250 | 0 |
| 194 | 20230612 | 152700 | 25040913300 | 33250 | 33250 | 33250 | 33250 | 0 |
| 195 | 20230612 | 152600 | 25040913300 | 33250 | 33250 | 33250 | 33250 | 0 |
| 196 | 20230612 | 152500 | 25040913300 | 33250 | 33250 | 33250 | 33250 | 0 |
| 197 | 20230612 | 152400 | 25040913300 | 33250 | 33250 | 33250 | 33250 | 0 |
| 198 | 20230612 | 152300 | 25040913300 | 33250 | 33250 | 33250 | 33250 | 0 |
| 199 | 20230612 | 152200 | 25040913300 | 33250 | 33250 | 33250 | 33250 | 0 |
| 200 | 20230612 | 152100 | 25040913300 | 33250 | 33250 | 33250 | 33250 | 0 |
| 201 | 20230612 | 152000 | 25040913300 | 33250 | 33250 | 33250 | 33250 | 0 |
| 202 | 20230612 | 151900 | 25040913300 | 33250 | 33150 | 33300 | 33150 | 2193 |
| 203 | 20230612 | 151800 | 24968071600 | 33150 | 33100 | 33150 | 33100 | 1843 |
| 204 | 20230612 | 151700 | 24906992900 | 33100 | 33150 | 33150 | 33100 | 2463 |
| 205 | 20230612 | 151600 | 24825458450 | 33150 | 33250 | 33300 | 33150 | 4438 |
| 206 | 20230612 | 151500 | 24678196450 | 33250 | 33250 | 33300 | 33200 | 2890 |
| 207 | 20230612 | 151400 | 24582107950 | 33250 | 33300 | 33300 | 33200 | 1974 |
| 208 | 20230612 | 151300 | 24516463350 | 33350 | 33300 | 33350 | 33250 | 5330 |
| 209 | 20230612 | 151200 | 24338971450 | 33350 | 33350 | 33400 | 33300 | 1792 |
| 210 | 20230612 | 151100 | 24279208750 | 33350 | 33350 | 33400 | 33300 | 2425 |
| 211 | 20230612 | 151000 | 24198346100 | 33350 | 33350 | 33350 | 33300 | 1964 |
| 212 | 20230612 | 150900 | 24132846900 | 33350 | 33350 | 33350 | 33300 | 1064 |
| 213 | 20230612 | 150800 | 24097369150 | 33350 | 33300 | 33350 | 33300 | 1619 |
| 214 | 20230612 | 150700 | 24043385950 | 33350 | 33300 | 33350 | 33300 | 2591 |
| 215 | 20230612 | 150600 | 23956991300 | 33300 | 33400 | 33400 | 33300 | 5648 |
| 216 | 20230612 | 150500 | 23768589700 | 33350 | 33400 | 33400 | 33350 | 2958 |
| 217 | 20230612 | 150400 | 23669833100 | 33350 | 33400 | 33450 | 33350 | 4189 |
| 218 | 20230612 | 150300 | 23529912050 | 33450 | 33400 | 33450 | 33400 | 4725 |
| 219 | 20230612 | 150200 | 23372034050 | 33450 | 33400 | 33450 | 33350 | 8224 |
| 220 | 20230612 | 150100 | 23097233000 | 33400 | 33400 | 33450 | 33400 | 7553 |
| 221 | 20230612 | 150000 | 22844800250 | 33450 | 33350 | 33450 | 33350 | 22006 |
| 222 | 20230612 | 145900 | 22109890150 | 33350 | 33300 | 33350 | 33300 | 8090 |
| 223 | 20230612 | 145800 | 21840135300 | 33350 | 33300 | 33350 | 33250 | 9462 |
| 224 | 20230612 | 145700 | 21525027700 | 33250 | 33300 | 33300 | 33250 | 2203 |
| 225 | 20230612 | 145600 | 21451681250 | 33300 | 33300 | 33300 | 33250 | 1880 |
| 226 | 20230612 | 145500 | 21389093050 | 33300 | 33250 | 33300 | 33200 | 3631 |
| 227 | 20230612 | 145400 | 21268263850 | 33300 | 33200 | 33300 | 33200 | 4446 |
| 228 | 20230612 | 145300 | 21120355100 | 33200 | 33250 | 33250 | 33200 | 1564 |
| 229 | 20230612 | 145200 | 21068354400 | 33250 | 33200 | 33250 | 33200 | 3666 |
| 230 | 20230612 | 145100 | 20946486900 | 33200 | 33200 | 33250 | 33150 | 1910 |
| 231 | 20230612 | 145000 | 20883031000 | 33200 | 33150 | 33200 | 33150 | 2752 |
| 232 | 20230612 | 144900 | 20791672900 | 33200 | 33200 | 33200 | 33150 | 1481 |
| 233 | 20230612 | 144800 | 20742504800 | 33150 | 33150 | 33200 | 33150 | 2504 |
| 234 | 20230612 | 144700 | 20659420950 | 33150 | 33100 | 33150 | 33100 | 1935 |
| 235 | 20230612 | 144600 | 20595280150 | 33150 | 33100 | 33150 | 33050 | 1405 |
| 236 | 20230612 | 144500 | 20548770600 | 33100 | 33100 | 33100 | 33050 | 1678 |
| 237 | 20230612 | 144400 | 20493230650 | 33100 | 33100 | 33100 | 33000 | 910 |
| 238 | 20230612 | 144300 | 20463117700 | 33100 | 33000 | 33100 | 32900 | 1853 |
| 239 | 20230612 | 144200 | 20401840450 | 32950 | 33050 | 33100 | 32850 | 5973 |
| 240 | 20230612 | 144100 | 20204991250 | 33050 | 33050 | 33100 | 33000 | 1114 |
| 241 | 20230612 | 144000 | 20168180450 | 33050 | 33050 | 33100 | 33000 | 2467 |
| 242 | 20230612 | 143900 | 20086701600 | 33100 | 33100 | 33100 | 33050 | 1252 |
| 243 | 20230612 | 143800 | 20045261100 | 33100 | 33000 | 33100 | 33000 | 1219 |
| 244 | 20230612 | 143700 | 20004922450 | 33100 | 33100 | 33100 | 33000 | 2561 |
| 245 | 20230612 | 143600 | 19920231700 | 33100 | 33050 | 33100 | 33050 | 619 |
| 246 | 20230612 | 143500 | 19899753500 | 33050 | 33050 | 33050 | 33000 | 471 |
| 247 | 20230612 | 143400 | 19884190100 | 33050 | 32950 | 33050 | 32950 | 620 |
| 248 | 20230612 | 143300 | 19863730400 | 33000 | 32950 | 33000 | 32950 | 870 |
| 249 | 20230612 | 143200 | 19835031950 | 32950 | 32950 | 33000 | 32950 | 448 |
| 250 | 20230612 | 143100 | 19820264850 | 33000 | 32950 | 33000 | 32900 | 972 |
| 251 | 20230612 | 143000 | 19788223450 | 33000 | 32950 | 33000 | 32900 | 484 |
| 252 | 20230612 | 142900 | 19772267450 | 32950 | 32950 | 33000 | 32900 | 1496 |
| 253 | 20230612 | 142800 | 19722972600 | 33000 | 32950 | 33000 | 32950 | 363 |
| 254 | 20230612 | 142700 | 19710999450 | 33000 | 32950 | 33000 | 32900 | 841 |
| 255 | 20230612 | 142600 | 19683280100 | 32900 | 32900 | 33000 | 32900 | 436 |
| 256 | 20230612 | 142500 | 19668916250 | 32900 | 32900 | 32950 | 32850 | 442 |
| 257 | 20230612 | 142400 | 19654369950 | 32900 | 32900 | 32950 | 32900 | 403 |
| 258 | 20230612 | 142300 | 19641099950 | 32950 | 32950 | 33000 | 32900 | 418 |
| 259 | 20230612 | 142200 | 19627328700 | 33000 | 32950 | 33000 | 32900 | 266 |
| 260 | 20230612 | 142100 | 19618560550 | 33000 | 32950 | 33000 | 32900 | 615 |
| 261 | 20230612 | 142000 | 19598298150 | 32950 | 32950 | 32950 | 32900 | 503 |
| 262 | 20230612 | 141900 | 19581739850 | 32950 | 32850 | 32950 | 32850 | 1441 |
| 263 | 20230612 | 141800 | 19534350250 | 32900 | 32900 | 32950 | 32900 | 1366 |
| 264 | 20230612 | 141700 | 19489392100 | 32950 | 32950 | 32950 | 32900 | 226 |
| 265 | 20230612 | 141600 | 19481947150 | 32950 | 32900 | 32950 | 32850 | 664 |
| 266 | 20230612 | 141500 | 19460096450 | 32900 | 32850 | 32900 | 32800 | 1044 |
| 267 | 20230612 | 141400 | 19425774200 | 32900 | 32950 | 32950 | 32850 | 2588 |
| 268 | 20230612 | 141300 | 19340746300 | 32950 | 32900 | 32950 | 32900 | 723 |
| 269 | 20230612 | 141200 | 19316942150 | 32900 | 32950 | 33000 | 32900 | 2268 |
| 270 | 20230612 | 141100 | 19242266750 | 33000 | 33000 | 33000 | 32950 | 385 |
| 271 | 20230612 | 141000 | 19229570550 | 33000 | 33000 | 33000 | 32950 | 366 |
| 272 | 20230612 | 140900 | 19217496800 | 33000 | 33050 | 33050 | 33000 | 592 |
| 273 | 20230612 | 140800 | 19197950900 | 33050 | 33000 | 33050 | 33000 | 2220 |
| 274 | 20230612 | 140700 | 19124682650 | 33050 | 33050 | 33050 | 33000 | 2333 |
| 275 | 20230612 | 140600 | 19047577400 | 33050 | 33100 | 33100 | 33050 | 405 |
| 276 | 20230612 | 140500 | 19034175750 | 33100 | 33050 | 33100 | 33050 | 1090 |
| 277 | 20230612 | 140400 | 18998100550 | 33100 | 33100 | 33100 | 33050 | 597 |
| 278 | 20230612 | 140300 | 18978351200 | 33100 | 33100 | 33100 | 33050 | 381 |
| 279 | 20230612 | 140200 | 18965748650 | 33100 | 33050 | 33100 | 33000 | 981 |
| 280 | 20230612 | 140100 | 18933332300 | 33100 | 33050 | 33100 | 33050 | 392 |
| 281 | 20230612 | 140000 | 18920365450 | 33100 | 33100 | 33100 | 33050 | 690 |
| 282 | 20230612 | 135900 | 18897550150 | 33100 | 33150 | 33150 | 33050 | 1686 |
| 283 | 20230612 | 135800 | 18841730850 | 33150 | 33150 | 33200 | 33150 | 349 |
| 284 | 20230612 | 135700 | 18830151450 | 33200 | 33150 | 33200 | 33150 | 347 |
| 285 | 20230612 | 135600 | 18818638400 | 33200 | 33150 | 33200 | 33150 | 413 |
| 286 | 20230612 | 135500 | 18804934950 | 33150 | 33100 | 33150 | 33100 | 787 |
| 287 | 20230612 | 135400 | 18778850850 | 33100 | 33100 | 33150 | 33050 | 417 |
| 288 | 20230612 | 135300 | 18765043900 | 33150 | 33150 | 33150 | 33100 | 243 |
| 289 | 20230612 | 135200 | 18756995050 | 33100 | 33150 | 33200 | 33100 | 1766 |
| 290 | 20230612 | 135100 | 18698526250 | 33200 | 33150 | 33200 | 33150 | 228 |
| 291 | 20230612 | 135000 | 18690965700 | 33150 | 33150 | 33200 | 33150 | 466 |
| 292 | 20230612 | 134900 | 18675502000 | 33200 | 33200 | 33200 | 33150 | 330 |
| 293 | 20230612 | 134800 | 18664555150 | 33150 | 33150 | 33200 | 33150 | 713 |
| 294 | 20230612 | 134700 | 18640915100 | 33150 | 33200 | 33200 | 33150 | 768 |
| 295 | 20230612 | 134600 | 18615430050 | 33250 | 33250 | 33250 | 33200 | 779 |
| 296 | 20230612 | 134500 | 18589564300 | 33200 | 33200 | 33250 | 33200 | 616 |
| 297 | 20230612 | 134400 | 18569108200 | 33200 | 33200 | 33250 | 33150 | 1949 |
| 298 | 20230612 | 134300 | 18504406800 | 33200 | 33200 | 33250 | 33200 | 1702 |
| 299 | 20230612 | 134200 | 18447890550 | 33250 | 33250 | 33250 | 33200 | 4838 |
| 300 | 20230612 | 134100 | 18287092000 | 33200 | 33200 | 33250 | 33200 | 450 |
| 301 | 20230612 | 134000 | 18272146500 | 33200 | 33200 | 33250 | 33200 | 328 |
| 302 | 20230612 | 133900 | 18261253050 | 33250 | 33250 | 33250 | 33200 | 644 |
| 303 | 20230612 | 133800 | 18239861700 | 33250 | 33200 | 33250 | 33200 | 241 |
| 304 | 20230612 | 133700 | 18231852850 | 33200 | 33200 | 33250 | 33200 | 538 |
| 305 | 20230612 | 133600 | 18213984100 | 33200 | 33200 | 33250 | 33200 | 478 |
| 306 | 20230612 | 133500 | 18198105300 | 33200 | 33200 | 33200 | 33150 | 4981 |
| 307 | 20230612 | 133400 | 18032736400 | 33200 | 33150 | 33200 | 33150 | 272 |
| 308 | 20230612 | 133300 | 18023713550 | 33150 | 33200 | 33200 | 33150 | 547 |
| 309 | 20230612 | 133200 | 18005573400 | 33200 | 33150 | 33200 | 33150 | 248 |
| 310 | 20230612 | 133100 | 17997343900 | 33200 | 33150 | 33200 | 33100 | 1414 |
| 311 | 20230612 | 133000 | 17950413250 | 33150 | 33150 | 33200 | 33150 | 1298 |
| 312 | 20230612 | 132900 | 17907377050 | 33150 | 33200 | 33200 | 33100 | 382 |
| 313 | 20230612 | 132800 | 17894709900 | 33150 | 33150 | 33200 | 33150 | 486 |
| 314 | 20230612 | 132700 | 17878594400 | 33200 | 33150 | 33200 | 33150 | 251 |
| 315 | 20230612 | 132600 | 17870267850 | 33200 | 33150 | 33200 | 33150 | 641 |
| 316 | 20230612 | 132500 | 17849011700 | 33200 | 33150 | 33200 | 33150 | 282 |
| 317 | 20230612 | 132400 | 17839657450 | 33150 | 33150 | 33200 | 33150 | 335 |
| 318 | 20230612 | 132300 | 17828547000 | 33150 | 33150 | 33200 | 33150 | 474 |
| 319 | 20230612 | 132200 | 17812826300 | 33200 | 33200 | 33200 | 33150 | 323 |
| 320 | 20230612 | 132100 | 17802110050 | 33200 | 33200 | 33200 | 33150 | 316 |
| 321 | 20230612 | 132000 | 17791625500 | 33200 | 33150 | 33200 | 33150 | 236 |
| 322 | 20230612 | 131900 | 17783798300 | 33200 | 33150 | 33200 | 33150 | 457 |
| 323 | 20230612 | 131800 | 17768644200 | 33200 | 33200 | 33200 | 33150 | 1046 |
| 324 | 20230612 | 131700 | 17733924700 | 33150 | 33200 | 33250 | 33150 | 422 |
| 325 | 20230612 | 131600 | 17719910100 | 33200 | 33200 | 33250 | 33200 | 188 |
| 326 | 20230612 | 131500 | 17713662550 | 33250 | 33200 | 33250 | 33150 | 1415 |
| 327 | 20230612 | 131400 | 17666683950 | 33200 | 33200 | 33200 | 33150 | 320 |
| 328 | 20230612 | 131300 | 17656065000 | 33200 | 33250 | 33250 | 33200 | 555 |
| 329 | 20230612 | 131200 | 17637633250 | 33250 | 33250 | 33250 | 33200 | 499 |
| 330 | 20230612 | 131100 | 17621057150 | 33250 | 33200 | 33250 | 33200 | 1872 |
| 331 | 20230612 | 131000 | 17558884350 | 33200 | 33150 | 33200 | 33100 | 328 |
| 332 | 20230612 | 130900 | 17548008900 | 33150 | 33150 | 33200 | 33100 | 550 |
| 333 | 20230612 | 130800 | 17529770100 | 33200 | 33200 | 33200 | 33150 | 384 |
| 334 | 20230612 | 130700 | 17517026150 | 33150 | 33200 | 33200 | 33150 | 526 |
| 335 | 20230612 | 130600 | 17499575000 | 33250 | 33200 | 33250 | 33200 | 652 |
| 336 | 20230612 | 130500 | 17477910550 | 33200 | 33250 | 33250 | 33200 | 1120 |
| 337 | 20230612 | 130400 | 17440714850 | 33250 | 33200 | 33250 | 33200 | 3742 |
| 338 | 20230612 | 130300 | 17316477400 | 33200 | 33250 | 33250 | 33200 | 1647 |
| 339 | 20230612 | 130200 | 17261718250 | 33250 | 33200 | 33250 | 33200 | 3026 |
| 340 | 20230612 | 130100 | 17161124600 | 33250 | 33150 | 33300 | 33150 | 14365 |
| 341 | 20230612 | 130000 | 16683800150 | 33150 | 33150 | 33200 | 33100 | 1822 |
| 342 | 20230612 | 125900 | 16623397350 | 33100 | 33100 | 33150 | 33100 | 1623 |
| 343 | 20230612 | 125800 | 16569647050 | 33100 | 33050 | 33100 | 33000 | 2030 |
| 344 | 20230612 | 125700 | 16502476650 | 33050 | 33050 | 33100 | 33050 | 827 |
| 345 | 20230612 | 125600 | 16475142100 | 33050 | 33050 | 33050 | 33000 | 383 |
| 346 | 20230612 | 125500 | 16462488350 | 33050 | 33000 | 33050 | 32950 | 1523 |
| 347 | 20230612 | 125400 | 16412219700 | 33050 | 33050 | 33050 | 33000 | 601 |
| 348 | 20230612 | 125300 | 16392371250 | 33000 | 33000 | 33050 | 33000 | 339 |
| 349 | 20230612 | 125200 | 16381169650 | 33050 | 33000 | 33050 | 33000 | 3137 |
| 350 | 20230612 | 125100 | 16277616300 | 33000 | 33000 | 33000 | 32950 | 319 |
| 351 | 20230612 | 125000 | 16267097000 | 33000 | 32950 | 33000 | 32900 | 539 |
| 352 | 20230612 | 124900 | 16249334700 | 33000 | 33000 | 33000 | 32900 | 451 |
| 353 | 20230612 | 124800 | 16234477650 | 33000 | 32900 | 33000 | 32850 | 1482 |
| 354 | 20230612 | 124700 | 16185711700 | 32900 | 32950 | 33000 | 32900 | 2237 |
| 355 | 20230612 | 124600 | 16112085050 | 32950 | 33000 | 33000 | 32950 | 335 |
| 356 | 20230612 | 124500 | 16101039000 | 33000 | 32950 | 33000 | 32950 | 382 |
| 357 | 20230612 | 124400 | 16088437200 | 33000 | 32950 | 33000 | 32950 | 516 |
| 358 | 20230612 | 124300 | 16071420850 | 33000 | 33000 | 33000 | 32950 | 197 |
| 359 | 20230612 | 124200 | 16064923850 | 33000 | 33000 | 33050 | 32950 | 430 |
| 360 | 20230612 | 124100 | 16050730650 | 33050 | 33000 | 33050 | 32950 | 1019 |
| 361 | 20230612 | 124000 | 16017088800 | 33050 | 33000 | 33050 | 32950 | 2279 |
| 362 | 20230612 | 123900 | 15941909300 | 32950 | 33000 | 33050 | 32950 | 1879 |
| 363 | 20230612 | 123800 | 15879900650 | 33000 | 33050 | 33050 | 33000 | 245 |
| 364 | 20230612 | 123700 | 15871808850 | 33050 | 33050 | 33050 | 33000 | 1261 |
| 365 | 20230612 | 123600 | 15830176350 | 33050 | 33050 | 33100 | 33050 | 508 |
| 366 | 20230612 | 123500 | 15813381150 | 33100 | 33100 | 33100 | 33050 | 314 |
| 367 | 20230612 | 123400 | 15802994350 | 33050 | 33000 | 33100 | 33000 | 1156 |
| 368 | 20230612 | 123300 | 15764780550 | 33000 | 33050 | 33050 | 33000 | 326 |
| 369 | 20230612 | 123200 | 15754009150 | 33050 | 33050 | 33100 | 33050 | 848 |
| 370 | 20230612 | 123100 | 15725975200 | 33050 | 33050 | 33050 | 33000 | 1210 |
| 371 | 20230612 | 123000 | 15685991100 | 33000 | 33000 | 33050 | 33000 | 154 |
| 372 | 20230612 | 122900 | 15680907550 | 33050 | 33050 | 33100 | 33050 | 453 |
| 373 | 20230612 | 122800 | 15665935850 | 33050 | 33050 | 33050 | 33050 | 782 |
| 374 | 20230612 | 122700 | 15640090750 | 33050 | 33050 | 33100 | 33050 | 846 |
| 375 | 20230612 | 122600 | 15612125300 | 33100 | 33050 | 33100 | 33050 | 387 |
| 376 | 20230612 | 122500 | 15599318400 | 33100 | 33100 | 33150 | 33050 | 699 |
| 377 | 20230612 | 122400 | 15576181350 | 33100 | 33100 | 33100 | 33050 | 590 |
| 378 | 20230612 | 122300 | 15556654100 | 33100 | 33100 | 33150 | 33050 | 428 |
| 379 | 20230612 | 122200 | 15542483000 | 33100 | 33150 | 33200 | 33100 | 3868 |
| 380 | 20230612 | 122100 | 15414223450 | 33150 | 33100 | 33150 | 33050 | 2589 |
| 381 | 20230612 | 122000 | 15328512050 | 33100 | 33050 | 33100 | 33050 | 825 |
| 382 | 20230612 | 121900 | 15301215900 | 33100 | 33050 | 33150 | 33050 | 837 |
| 383 | 20230612 | 121800 | 15273514000 | 33100 | 33100 | 33150 | 33050 | 875 |
| 384 | 20230612 | 121700 | 15244543350 | 33100 | 33100 | 33100 | 33050 | 354 |
| 385 | 20230612 | 121600 | 15232832050 | 33100 | 33100 | 33100 | 33050 | 1117 |
| 386 | 20230612 | 121500 | 15195889900 | 33050 | 33100 | 33100 | 33050 | 658 |
| 387 | 20230612 | 121400 | 15174116250 | 33100 | 33150 | 33150 | 33100 | 382 |
| 388 | 20230612 | 121300 | 15161460800 | 33150 | 33150 | 33200 | 33100 | 1721 |
| 389 | 20230612 | 121200 | 15104409900 | 33150 | 33200 | 33200 | 33150 | 600 |
| 390 | 20230612 | 121100 | 15084492950 | 33200 | 33200 | 33200 | 33150 | 1136 |
| 391 | 20230612 | 121000 | 15046779100 | 33200 | 33200 | 33250 | 33150 | 1383 |
| 392 | 20230612 | 120900 | 15000866050 | 33250 | 33150 | 33250 | 33150 | 4402 |
| 393 | 20230612 | 120800 | 14854725500 | 33150 | 33200 | 33200 | 33150 | 1282 |
| 394 | 20230612 | 120700 | 14812211500 | 33200 | 33150 | 33200 | 33150 | 1445 |
| 395 | 20230612 | 120600 | 14764251650 | 33200 | 33150 | 33250 | 33150 | 2923 |
| 396 | 20230612 | 120500 | 14667212900 | 33200 | 33200 | 33200 | 33150 | 5444 |
| 397 | 20230612 | 120400 | 14486474550 | 33150 | 33150 | 33200 | 33150 | 869 |
| 398 | 20230612 | 120300 | 14457649900 | 33150 | 33200 | 33200 | 33150 | 839 |
| 399 | 20230612 | 120200 | 14429834700 | 33200 | 33050 | 33200 | 33050 | 4002 |
| 400 | 20230612 | 120100 | 14297261750 | 33100 | 33000 | 33100 | 33000 | 1796 |
| 401 | 20230612 | 120000 | 14237892250 | 33000 | 33000 | 33050 | 32950 | 3966 |
| 402 | 20230612 | 115900 | 14106997200 | 32950 | 32950 | 33000 | 32950 | 671 |
| 403 | 20230612 | 115800 | 14084869600 | 32950 | 32950 | 33000 | 32950 | 393 |
| 404 | 20230612 | 115700 | 14071909100 | 32950 | 33000 | 33000 | 32950 | 347 |
| 405 | 20230612 | 115600 | 14060466750 | 32950 | 33000 | 33000 | 32950 | 288 |
| 406 | 20230612 | 115500 | 14050966600 | 32950 | 33000 | 33000 | 32950 | 599 |
| 407 | 20230612 | 115400 | 14031216650 | 33000 | 33050 | 33050 | 33000 | 396 |
| 408 | 20230612 | 115300 | 14018142400 | 33100 | 33000 | 33100 | 32950 | 3191 |
| 409 | 20230612 | 115200 | 13912681600 | 32950 | 32950 | 33050 | 32950 | 1400 |
| 410 | 20230612 | 115100 | 13866490050 | 33000 | 33050 | 33100 | 32950 | 2690 |
| 411 | 20230612 | 115000 | 13777629100 | 33050 | 33100 | 33100 | 33050 | 1507 |
| 412 | 20230612 | 114900 | 13727753400 | 33100 | 33000 | 33100 | 33000 | 4250 |
| 413 | 20230612 | 114800 | 13587443800 | 32950 | 33000 | 33000 | 32950 | 1014 |
| 414 | 20230612 | 114700 | 13554020450 | 33000 | 32950 | 33000 | 32900 | 779 |
| 415 | 20230612 | 114600 | 13528340800 | 32950 | 32950 | 32950 | 32900 | 809 |
| 416 | 20230612 | 114500 | 13501687200 | 32950 | 32900 | 32950 | 32900 | 1152 |
| 417 | 20230612 | 114400 | 13463744650 | 32900 | 32800 | 32900 | 32800 | 897 |
| 418 | 20230612 | 114300 | 13434242150 | 32750 | 32900 | 32900 | 32750 | 5545 |
| 419 | 20230612 | 114200 | 13252526700 | 32900 | 32850 | 32900 | 32850 | 1091 |
| 420 | 20230612 | 114100 | 13216669900 | 32850 | 32900 | 32900 | 32800 | 1079 |
| 421 | 20230612 | 114000 | 13181228400 | 32850 | 32900 | 32900 | 32850 | 470 |
| 422 | 20230612 | 113900 | 13165768200 | 32850 | 32850 | 32900 | 32850 | 1669 |
| 423 | 20230612 | 113800 | 13110865150 | 32850 | 32950 | 32950 | 32850 | 1516 |
| 424 | 20230612 | 113700 | 13060997000 | 32950 | 32950 | 32950 | 32950 | 274 |
| 425 | 20230612 | 113600 | 13051968700 | 32950 | 32850 | 32950 | 32800 | 1876 |
| 426 | 20230612 | 113500 | 12990291500 | 32850 | 32850 | 32900 | 32800 | 1409 |
| 427 | 20230612 | 113400 | 12943991900 | 32850 | 32900 | 32900 | 32850 | 1073 |
| 428 | 20230612 | 113300 | 12908721150 | 32900 | 33000 | 33000 | 32850 | 1332 |
| 429 | 20230612 | 113200 | 12864899150 | 32950 | 32950 | 33000 | 32950 | 1249 |
| 430 | 20230612 | 113100 | 12823738200 | 32950 | 33000 | 33000 | 32900 | 667 |
| 431 | 20230612 | 113000 | 12801746250 | 33000 | 32950 | 33000 | 32900 | 524 |
| 432 | 20230612 | 112900 | 12784466700 | 33000 | 32950 | 33000 | 32900 | 2129 |
| 433 | 20230612 | 112800 | 12714265600 | 32950 | 32900 | 32950 | 32900 | 1528 |
| 434 | 20230612 | 112700 | 12663930250 | 32900 | 32900 | 32900 | 32850 | 1159 |
| 435 | 20230612 | 112600 | 12625809650 | 32900 | 33050 | 33100 | 32900 | 5243 |
| 436 | 20230612 | 112500 | 12452958000 | 33050 | 33050 | 33150 | 33050 | 974 |
| 437 | 20230612 | 112400 | 12420758600 | 33050 | 33200 | 33200 | 33000 | 8147 |
| 438 | 20230612 | 112300 | 12151035350 | 33200 | 33100 | 33200 | 33100 | 2805 |
| 439 | 20230612 | 112200 | 12058076750 | 33100 | 33050 | 33100 | 33000 | 2235 |
| 440 | 20230612 | 112100 | 11984180250 | 33000 | 33050 | 33050 | 33000 | 888 |
| 441 | 20230612 | 112000 | 11954861400 | 33000 | 33000 | 33100 | 33000 | 1832 |
| 442 | 20230612 | 111900 | 11894327950 | 33000 | 33050 | 33050 | 32950 | 4253 |
| 443 | 20230612 | 111800 | 11754023450 | 33050 | 33100 | 33150 | 33050 | 3695 |
| 444 | 20230612 | 111700 | 11631781450 | 33100 | 33200 | 33250 | 33100 | 3403 |
| 445 | 20230612 | 111600 | 11518922850 | 33200 | 33150 | 33250 | 33150 | 4308 |
| 446 | 20230612 | 111500 | 11375812300 | 33150 | 33250 | 33300 | 33100 | 9078 |
| 447 | 20230612 | 111400 | 11074265050 | 33250 | 33050 | 33250 | 33050 | 41913 |
| 448 | 20230612 | 111300 | 9683951900 | 33100 | 33050 | 33100 | 33000 | 9959 |
| 449 | 20230612 | 111200 | 9354726650 | 33000 | 33000 | 33050 | 32950 | 22658 |
| 450 | 20230612 | 111100 | 8607048600 | 32950 | 32950 | 33000 | 32900 | 3712 |
| 451 | 20230612 | 111000 | 8484752800 | 32950 | 32950 | 33000 | 32900 | 2844 |
| 452 | 20230612 | 110900 | 8391012350 | 32950 | 32900 | 33000 | 32900 | 7637 |
| 453 | 20230612 | 110800 | 8139374950 | 32950 | 32950 | 32950 | 32850 | 8068 |
| 454 | 20230612 | 110700 | 7873674900 | 32900 | 32900 | 32950 | 32850 | 10552 |
| 455 | 20230612 | 110600 | 7526493100 | 32900 | 32850 | 32900 | 32800 | 5149 |
| 456 | 20230612 | 110500 | 7357358800 | 32850 | 32850 | 32850 | 32800 | 6403 |
| 457 | 20230612 | 110400 | 7147020550 | 32800 | 32750 | 32850 | 32750 | 9789 |
| 458 | 20230612 | 110300 | 6825801450 | 32750 | 32700 | 32800 | 32650 | 11164 |
| 459 | 20230612 | 110200 | 6460405400 | 32700 | 32700 | 32700 | 32650 | 1283 |
| 460 | 20230612 | 110100 | 6418451850 | 32650 | 32600 | 32700 | 32600 | 1561 |
| 461 | 20230612 | 110000 | 6367464900 | 32650 | 32650 | 32650 | 32600 | 1081 |
| 462 | 20230612 | 105900 | 6332181550 | 32600 | 32650 | 32650 | 32600 | 3559 |
| 463 | 20230612 | 105800 | 6215984150 | 32650 | 32650 | 32650 | 32600 | 1811 |
| 464 | 20230612 | 105700 | 6156860850 | 32650 | 32600 | 32650 | 32550 | 4161 |
| 465 | 20230612 | 105600 | 6021175200 | 32600 | 32500 | 32600 | 32450 | 10934 |
| 466 | 20230612 | 105500 | 5665534000 | 32450 | 32500 | 32500 | 32450 | 1252 |
| 467 | 20230612 | 105400 | 5624885850 | 32500 | 32500 | 32500 | 32450 | 693 |
| 468 | 20230612 | 105300 | 5602390100 | 32450 | 32400 | 32500 | 32400 | 1659 |
| 469 | 20230612 | 105200 | 5548562850 | 32450 | 32400 | 32450 | 32400 | 1512 |
| 470 | 20230612 | 105100 | 5499499250 | 32450 | 32450 | 32450 | 32400 | 620 |
| 471 | 20230612 | 105000 | 5479388150 | 32450 | 32450 | 32500 | 32450 | 867 |
| 472 | 20230612 | 104900 | 5451245950 | 32450 | 32500 | 32500 | 32450 | 395 |
| 473 | 20230612 | 104800 | 5438427600 | 32500 | 32500 | 32500 | 32450 | 440 |
| 474 | 20230612 | 104700 | 5424142300 | 32500 | 32450 | 32500 | 32450 | 1269 |
| 475 | 20230612 | 104600 | 5382962700 | 32450 | 32450 | 32500 | 32450 | 891 |
| 476 | 20230612 | 104500 | 5354043500 | 32450 | 32450 | 32500 | 32450 | 538 |
| 477 | 20230612 | 104400 | 5336566400 | 32500 | 32450 | 32500 | 32450 | 240 |
| 478 | 20230612 | 104300 | 5328777800 | 32450 | 32450 | 32500 | 32450 | 799 |
| 479 | 20230612 | 104200 | 5302835750 | 32450 | 32450 | 32450 | 32400 | 1155 |
| 480 | 20230612 | 104100 | 5265364750 | 32400 | 32450 | 32450 | 32400 | 209 |
| 481 | 20230612 | 104000 | 5258586050 | 32450 | 32400 | 32450 | 32400 | 230 |
| 482 | 20230612 | 103900 | 5251127950 | 32450 | 32450 | 32500 | 32400 | 315 |
| 483 | 20230612 | 103800 | 5240911300 | 32400 | 32400 | 32500 | 32400 | 98 |
| 484 | 20230612 | 103700 | 5237733850 | 32400 | 32400 | 32500 | 32400 | 796 |
| 485 | 20230612 | 103600 | 5211923300 | 32500 | 32450 | 32500 | 32450 | 235 |
| 486 | 20230612 | 103500 | 5204296150 | 32450 | 32450 | 32500 | 32450 | 518 |
| 487 | 20230612 | 103400 | 5187486600 | 32450 | 32400 | 32450 | 32400 | 296 |
| 488 | 20230612 | 103300 | 5177883250 | 32450 | 32450 | 32450 | 32400 | 110 |
| 489 | 20230612 | 103200 | 5174314150 | 32450 | 32450 | 32450 | 32400 | 810 |
| 490 | 20230612 | 103100 | 5148063100 | 32500 | 32450 | 32500 | 32450 | 701 |
| 491 | 20230612 | 103000 | 5125308450 | 32450 | 32450 | 32500 | 32400 | 610 |
| 492 | 20230612 | 102900 | 5105511900 | 32450 | 32500 | 32500 | 32450 | 805 |
| 493 | 20230612 | 102800 | 5079354300 | 32500 | 32500 | 32500 | 32450 | 644 |
| 494 | 20230612 | 102700 | 5058429150 | 32500 | 32550 | 32550 | 32500 | 448 |
| 495 | 20230612 | 102600 | 5043857000 | 32500 | 32550 | 32550 | 32450 | 674 |
| 496 | 20230612 | 102500 | 5021937550 | 32550 | 32400 | 32550 | 32400 | 1558 |
| 497 | 20230612 | 102400 | 4971348800 | 32400 | 32400 | 32500 | 32350 | 2874 |
| 498 | 20230612 | 102300 | 4878075900 | 32400 | 32400 | 32400 | 32350 | 1433 |
| 499 | 20230612 | 102200 | 4831648400 | 32450 | 32400 | 32450 | 32400 | 277 |
| 500 | 20230612 | 102100 | 4822667450 | 32400 | 32450 | 32450 | 32400 | 1097 |
| 501 | 20230612 | 102000 | 4787118050 | 32450 | 32400 | 32450 | 32400 | 2276 |
| 502 | 20230612 | 101900 | 4713316000 | 32350 | 32400 | 32400 | 32350 | 251 |
| 503 | 20230612 | 101800 | 4705191900 | 32350 | 32350 | 32350 | 32350 | 757 |
| 504 | 20230612 | 101700 | 4680702950 | 32300 | 32300 | 32350 | 32300 | 879 |
| 505 | 20230612 | 101600 | 4652301250 | 32250 | 32250 | 32300 | 32250 | 1023 |
| 506 | 20230612 | 101500 | 4619286600 | 32250 | 32250 | 32300 | 32250 | 1134 |
| 507 | 20230612 | 101400 | 4582665850 | 32250 | 32250 | 32300 | 32250 | 78 |
| 508 | 20230612 | 101300 | 4580150250 | 32250 | 32200 | 32250 | 32200 | 660 |
| 509 | 20230612 | 101200 | 4558867350 | 32200 | 32150 | 32200 | 32150 | 392 |
| 510 | 20230612 | 101100 | 4546263200 | 32150 | 32100 | 32200 | 32100 | 1492 |
| 511 | 20230612 | 101000 | 4498292300 | 32100 | 32150 | 32150 | 32100 | 158 |
| 512 | 20230612 | 100900 | 4493216650 | 32150 | 32150 | 32150 | 32100 | 160 |
| 513 | 20230612 | 100800 | 4488074400 | 32150 | 32100 | 32150 | 32100 | 379 |
| 514 | 20230612 | 100700 | 4475898550 | 32150 | 32150 | 32150 | 32100 | 811 |
| 515 | 20230612 | 100600 | 4449857400 | 32100 | 32100 | 32100 | 32100 | 558 |
| 516 | 20230612 | 100500 | 4431945600 | 32150 | 32150 | 32150 | 32100 | 232 |
| 517 | 20230612 | 100400 | 4424492800 | 32150 | 32100 | 32150 | 32050 | 1043 |
| 518 | 20230612 | 100300 | 4391004450 | 32100 | 32100 | 32150 | 32100 | 1067 |
| 519 | 20230612 | 100200 | 4356753250 | 32100 | 32100 | 32100 | 32100 | 58 |
| 520 | 20230612 | 100100 | 4354891450 | 32100 | 32100 | 32150 | 32100 | 726 |
| 521 | 20230612 | 100000 | 4331572400 | 32100 | 32150 | 32150 | 32100 | 363 |
| 522 | 20230612 | 095900 | 4319910250 | 32150 | 32100 | 32150 | 32100 | 290 |
| 523 | 20230612 | 095800 | 4310592300 | 32100 | 32100 | 32150 | 32100 | 1401 |
| 524 | 20230612 | 095700 | 4265617050 | 32100 | 32100 | 32150 | 32100 | 323 |
| 525 | 20230612 | 095600 | 4255239950 | 32100 | 32150 | 32150 | 32100 | 579 |
| 526 | 20230612 | 095500 | 4236647800 | 32150 | 32150 | 32150 | 32100 | 409 |
| 527 | 20230612 | 095400 | 4223509600 | 32150 | 32200 | 32200 | 32150 | 407 |
| 528 | 20230612 | 095300 | 4210415000 | 32200 | 32250 | 32300 | 32200 | 888 |
| 529 | 20230612 | 095200 | 4181776400 | 32300 | 32300 | 32300 | 32250 | 425 |
| 530 | 20230612 | 095100 | 4168050250 | 32250 | 32400 | 32400 | 32250 | 2136 |
| 531 | 20230612 | 095000 | 4099012900 | 32400 | 32450 | 32450 | 32400 | 923 |
| 532 | 20230612 | 094900 | 4069102400 | 32450 | 32500 | 32500 | 32400 | 892 |
| 533 | 20230612 | 094800 | 4040125500 | 32500 | 32500 | 32550 | 32450 | 2694 |
| 534 | 20230612 | 094700 | 3952628200 | 32500 | 32500 | 32550 | 32450 | 4831 |
| 535 | 20230612 | 094600 | 3795625350 | 32500 | 32400 | 32500 | 32400 | 2055 |
| 536 | 20230612 | 094500 | 3728943500 | 32400 | 32450 | 32500 | 32350 | 7624 |
| 537 | 20230612 | 094400 | 3481662200 | 32400 | 32000 | 32450 | 32000 | 5246 |
| 538 | 20230612 | 094300 | 3312874750 | 32000 | 31950 | 32000 | 31950 | 1175 |
| 539 | 20230612 | 094200 | 3275283150 | 31950 | 31950 | 32000 | 31950 | 389 |
| 540 | 20230612 | 094100 | 3262847450 | 32000 | 31900 | 32000 | 31900 | 1795 |
| 541 | 20230612 | 094000 | 3205501650 | 31900 | 31850 | 31900 | 31850 | 3241 |
| 542 | 20230612 | 093900 | 3102141650 | 31900 | 31850 | 31900 | 31850 | 1271 |
| 543 | 20230612 | 093800 | 3061620900 | 31900 | 31900 | 31900 | 31850 | 1147 |
| 544 | 20230612 | 093700 | 3025056800 | 31900 | 31900 | 31950 | 31900 | 1549 |
| 545 | 20230612 | 093600 | 2975642500 | 31900 | 31950 | 31950 | 31900 | 450 |
| 546 | 20230612 | 093500 | 2961283700 | 31900 | 31950 | 32000 | 31900 | 7238 |
| 547 | 20230612 | 093400 | 2730053250 | 31950 | 32000 | 32050 | 31950 | 828 |
| 548 | 20230612 | 093300 | 2703573500 | 32000 | 32000 | 32000 | 31950 | 743 |
| 549 | 20230612 | 093200 | 2679809300 | 32000 | 32100 | 32100 | 31950 | 5667 |
| 550 | 20230612 | 093100 | 2498343050 | 32100 | 32100 | 32100 | 32050 | 991 |
| 551 | 20230612 | 093000 | 2466567100 | 32050 | 32100 | 32100 | 32000 | 1813 |
| 552 | 20230612 | 092900 | 2408456400 | 32050 | 32100 | 32150 | 32050 | 1136 |
| 553 | 20230612 | 092800 | 2371990500 | 32100 | 32100 | 32150 | 32050 | 2087 |
| 554 | 20230612 | 092700 | 2305011850 | 32150 | 32100 | 32150 | 32050 | 3460 |
| 555 | 20230612 | 092600 | 2193944150 | 32100 | 32100 | 32100 | 32050 | 950 |
| 556 | 20230612 | 092500 | 2163452750 | 32050 | 32050 | 32100 | 32000 | 2191 |
| 557 | 20230612 | 092400 | 2093274500 | 32050 | 32050 | 32050 | 32000 | 1482 |
| 558 | 20230612 | 092300 | 2045833950 | 32050 | 32100 | 32100 | 32000 | 2065 |
| 559 | 20230612 | 092200 | 1979661500 | 32100 | 32200 | 32200 | 32100 | 6187 |
| 560 | 20230612 | 092100 | 1780988750 | 32200 | 32150 | 32250 | 32150 | 926 |
| 561 | 20230612 | 092000 | 1751216850 | 32150 | 32200 | 32250 | 32100 | 3009 |
| 562 | 20230612 | 091900 | 1654392500 | 32200 | 32250 | 32250 | 32200 | 2076 |
| 563 | 20230612 | 091800 | 1587504200 | 32250 | 32300 | 32300 | 32250 | 727 |
| 564 | 20230612 | 091700 | 1564026400 | 32300 | 32400 | 32400 | 32300 | 1719 |
| 565 | 20230612 | 091600 | 1508485950 | 32400 | 32400 | 32450 | 32350 | 1556 |
| 566 | 20230612 | 091500 | 1458078250 | 32450 | 32500 | 32550 | 32450 | 536 |
| 567 | 20230612 | 091400 | 1440661550 | 32550 | 32450 | 32550 | 32400 | 1093 |
| 568 | 20230612 | 091300 | 1405200150 | 32450 | 32550 | 32550 | 32450 | 1190 |
| 569 | 20230612 | 091200 | 1366554400 | 32500 | 32600 | 32650 | 32500 | 3585 |
| 570 | 20230612 | 091100 | 1249871450 | 32600 | 32600 | 32650 | 32600 | 1843 |
| 571 | 20230612 | 091000 | 1189755450 | 32550 | 32550 | 32550 | 32500 | 1275 |
| 572 | 20230612 | 090900 | 1148259500 | 32550 | 32550 | 32600 | 32500 | 4119 |
| 573 | 20230612 | 090800 | 1014298700 | 32550 | 32600 | 32650 | 32550 | 2848 |
| 574 | 20230612 | 090700 | 921587500 | 32650 | 32700 | 32700 | 32550 | 2270 |
| 575 | 20230612 | 090600 | 847536500 | 32700 | 32600 | 32750 | 32600 | 5399 |
| 576 | 20230612 | 090500 | 670955450 | 32600 | 32600 | 32700 | 32550 | 4725 |
| 577 | 20230612 | 090400 | 516799800 | 32600 | 32400 | 32650 | 32400 | 5551 |
| 578 | 20230612 | 090300 | 336336550 | 32400 | 32400 | 32450 | 32400 | 2161 |
| 579 | 20230612 | 090200 | 266315650 | 32400 | 32350 | 32400 | 32300 | 2816 |
| 580 | 20230612 | 090100 | 175231050 | 32300 | 32350 | 32350 | 32250 | 2511 |
| 581 | 20230612 | 090000 | 94149750 | 32350 | 32350 | 32400 | 32200 | 2869 |