34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 193100 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 2511 |
| 3 | 20230612 | 193000 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 4 | 20230612 | 192900 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 5 | 20230612 | 192800 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 6 | 20230612 | 192700 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 7 | 20230612 | 192600 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 8 | 20230612 | 192500 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 9 | 20230612 | 192400 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 10 | 20230612 | 192300 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 11 | 20230612 | 192200 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 12 | 20230612 | 192100 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 13 | 20230612 | 192000 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 14 | 20230612 | 191900 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 15 | 20230612 | 191800 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 16 | 20230612 | 191700 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 17 | 20230612 | 191600 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 18 | 20230612 | 191500 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 19 | 20230612 | 191400 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 20 | 20230612 | 191300 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 21 | 20230612 | 191200 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 22 | 20230612 | 191100 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 23 | 20230612 | 191000 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 24 | 20230612 | 190900 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 25 | 20230612 | 190800 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 26 | 20230612 | 190700 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 27 | 20230612 | 190600 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 28 | 20230612 | 190500 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 29 | 20230612 | 190400 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 30 | 20230612 | 190300 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 31 | 20230612 | 190200 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 32 | 20230612 | 190100 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 2511 |
| 33 | 20230612 | 190000 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 34 | 20230612 | 185900 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 35 | 20230612 | 185800 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 36 | 20230612 | 185700 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 37 | 20230612 | 185600 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 38 | 20230612 | 185500 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 39 | 20230612 | 185400 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 40 | 20230612 | 185300 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 41 | 20230612 | 185200 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 42 | 20230612 | 185100 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 43 | 20230612 | 185000 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 44 | 20230612 | 184900 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 45 | 20230612 | 184800 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 46 | 20230612 | 184700 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 47 | 20230612 | 184600 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 48 | 20230612 | 184500 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 49 | 20230612 | 184400 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 50 | 20230612 | 184300 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 51 | 20230612 | 184200 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 52 | 20230612 | 184100 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 53 | 20230612 | 184000 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 54 | 20230612 | 183900 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 55 | 20230612 | 183800 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 56 | 20230612 | 183700 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 57 | 20230612 | 183600 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 58 | 20230612 | 183500 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 59 | 20230612 | 183400 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 60 | 20230612 | 183300 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 61 | 20230612 | 183200 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 62 | 20230612 | 183100 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 2511 |
| 63 | 20230612 | 183000 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 64 | 20230612 | 182900 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 65 | 20230612 | 182800 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 66 | 20230612 | 182700 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 67 | 20230612 | 182600 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 68 | 20230612 | 182500 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 69 | 20230612 | 182400 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 70 | 20230612 | 182300 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 71 | 20230612 | 182200 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 72 | 20230612 | 182100 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 73 | 20230612 | 182000 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 74 | 20230612 | 181900 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 75 | 20230612 | 181800 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 76 | 20230612 | 181700 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 77 | 20230612 | 181600 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 78 | 20230612 | 181500 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 79 | 20230612 | 181400 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 80 | 20230612 | 181300 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 81 | 20230612 | 181200 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 82 | 20230612 | 181100 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 83 | 20230612 | 181000 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 84 | 20230612 | 180900 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 85 | 20230612 | 180800 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 86 | 20230612 | 180700 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 87 | 20230612 | 180600 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 88 | 20230612 | 180500 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 89 | 20230612 | 180400 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 90 | 20230612 | 180300 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 91 | 20230612 | 180200 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 92 | 20230612 | 180100 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 2511 |
| 93 | 20230612 | 180000 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 94 | 20230612 | 175900 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 95 | 20230612 | 175800 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 96 | 20230612 | 175700 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 97 | 20230612 | 175600 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 98 | 20230612 | 175500 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 99 | 20230612 | 175400 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 100 | 20230612 | 175300 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 101 | 20230612 | 175200 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 102 | 20230612 | 175100 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 103 | 20230612 | 175000 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 104 | 20230612 | 174900 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 105 | 20230612 | 174800 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 106 | 20230612 | 174700 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 107 | 20230612 | 174600 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 108 | 20230612 | 174500 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 109 | 20230612 | 174400 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 110 | 20230612 | 174300 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 111 | 20230612 | 174200 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 112 | 20230612 | 174100 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 113 | 20230612 | 174000 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 114 | 20230612 | 173900 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 115 | 20230612 | 173800 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 116 | 20230612 | 173700 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 117 | 20230612 | 173600 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 118 | 20230612 | 173500 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 119 | 20230612 | 173400 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 120 | 20230612 | 173300 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 121 | 20230612 | 173200 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 122 | 20230612 | 173100 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 2511 |
| 123 | 20230612 | 173000 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 124 | 20230612 | 172900 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 125 | 20230612 | 172800 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 126 | 20230612 | 172700 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 127 | 20230612 | 172600 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 128 | 20230612 | 172500 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 129 | 20230612 | 172400 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 130 | 20230612 | 172300 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 131 | 20230612 | 172200 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 132 | 20230612 | 172100 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 133 | 20230612 | 172000 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 134 | 20230612 | 171900 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 135 | 20230612 | 171800 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 136 | 20230612 | 171700 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 137 | 20230612 | 171600 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 138 | 20230612 | 171500 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 139 | 20230612 | 171400 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 140 | 20230612 | 171300 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 141 | 20230612 | 171200 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 142 | 20230612 | 171100 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 143 | 20230612 | 171000 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 144 | 20230612 | 170900 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 145 | 20230612 | 170800 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 146 | 20230612 | 170700 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 147 | 20230612 | 170600 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 148 | 20230612 | 170500 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 149 | 20230612 | 170400 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 150 | 20230612 | 170300 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 151 | 20230612 | 170200 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 152 | 20230612 | 170100 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 2511 |
| 153 | 20230612 | 170000 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 154 | 20230612 | 165900 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 155 | 20230612 | 165800 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 156 | 20230612 | 165700 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 157 | 20230612 | 165600 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 158 | 20230612 | 165500 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 159 | 20230612 | 165400 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 160 | 20230612 | 165300 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 161 | 20230612 | 165200 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 162 | 20230612 | 165100 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 163 | 20230612 | 165000 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 164 | 20230612 | 164900 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 165 | 20230612 | 164800 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 166 | 20230612 | 164700 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 167 | 20230612 | 164600 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 168 | 20230612 | 164500 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 169 | 20230612 | 164400 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 170 | 20230612 | 164300 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 171 | 20230612 | 164200 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 172 | 20230612 | 164100 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 173 | 20230612 | 164000 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 174 | 20230612 | 163900 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 175 | 20230612 | 163800 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 176 | 20230612 | 163700 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 177 | 20230612 | 163600 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 178 | 20230612 | 163500 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 179 | 20230612 | 163400 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 180 | 20230612 | 163300 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 181 | 20230612 | 163200 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 182 | 20230612 | 163100 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 2511 |
| 183 | 20230612 | 163000 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 184 | 20230612 | 162900 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 185 | 20230612 | 162800 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 186 | 20230612 | 162700 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 187 | 20230612 | 162600 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 188 | 20230612 | 162500 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 189 | 20230612 | 162400 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 190 | 20230612 | 162300 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 191 | 20230612 | 162200 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 192 | 20230612 | 162100 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 193 | 20230612 | 162000 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 194 | 20230612 | 161900 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 195 | 20230612 | 161800 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 196 | 20230612 | 161700 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 197 | 20230612 | 161600 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 198 | 20230612 | 161500 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 199 | 20230612 | 161400 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 200 | 20230612 | 161300 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 201 | 20230612 | 161200 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 202 | 20230612 | 161100 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 203 | 20230612 | 161000 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 204 | 20230612 | 160900 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 205 | 20230612 | 160800 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 206 | 20230612 | 160700 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 207 | 20230612 | 160600 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 208 | 20230612 | 160500 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 209 | 20230612 | 160400 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 210 | 20230612 | 160300 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 211 | 20230612 | 160200 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 212 | 20230612 | 160100 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 2511 |
| 213 | 20230612 | 160000 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 214 | 20230612 | 155900 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 215 | 20230612 | 155800 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 216 | 20230612 | 155700 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 217 | 20230612 | 155600 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 218 | 20230612 | 155500 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 219 | 20230612 | 155400 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 220 | 20230612 | 155300 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 221 | 20230612 | 155200 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 222 | 20230612 | 155100 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 223 | 20230612 | 155000 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 224 | 20230612 | 154900 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 225 | 20230612 | 154800 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 226 | 20230612 | 154700 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 227 | 20230612 | 154600 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 228 | 20230612 | 154500 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 229 | 20230612 | 154400 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 230 | 20230612 | 154300 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 231 | 20230612 | 154200 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 232 | 20230612 | 154100 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 233 | 20230612 | 154000 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 234 | 20230612 | 153900 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 235 | 20230612 | 153800 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 236 | 20230612 | 153700 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 237 | 20230612 | 153600 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 238 | 20230612 | 153500 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 239 | 20230612 | 153400 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 240 | 20230612 | 153300 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 241 | 20230612 | 153200 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 242 | 20230612 | 153100 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 2511 |
| 243 | 20230612 | 153000 | 6749863700 | 30550 | 30550 | 30550 | 30550 | 2511 |
| 244 | 20230612 | 152900 | 6673152650 | 30550 | 30550 | 30550 | 30550 | 0 |
| 245 | 20230612 | 152800 | 6673152650 | 30550 | 30550 | 30550 | 30550 | 0 |
| 246 | 20230612 | 152700 | 6673152650 | 30550 | 30550 | 30550 | 30550 | 0 |
| 247 | 20230612 | 152600 | 6673152650 | 30550 | 30550 | 30550 | 30550 | 0 |
| 248 | 20230612 | 152500 | 6673152650 | 30550 | 30550 | 30550 | 30550 | 0 |
| 249 | 20230612 | 152400 | 6673152650 | 30550 | 30550 | 30550 | 30550 | 0 |
| 250 | 20230612 | 152300 | 6673152650 | 30550 | 30550 | 30550 | 30550 | 0 |
| 251 | 20230612 | 152200 | 6673152650 | 30550 | 30550 | 30550 | 30550 | 0 |
| 252 | 20230612 | 152100 | 6673152650 | 30550 | 30550 | 30550 | 30550 | 0 |
| 253 | 20230612 | 152000 | 6673152650 | 30550 | 30550 | 30550 | 30550 | 0 |
| 254 | 20230612 | 151900 | 6673152650 | 30550 | 30500 | 30550 | 30450 | 234 |
| 255 | 20230612 | 151800 | 6666018150 | 30500 | 30500 | 30550 | 30450 | 347 |
| 256 | 20230612 | 151700 | 6655433500 | 30500 | 30500 | 30550 | 30500 | 357 |
| 257 | 20230612 | 151600 | 6644543950 | 30500 | 30500 | 30500 | 30450 | 144 |
| 258 | 20230612 | 151500 | 6640156650 | 30500 | 30450 | 30500 | 30400 | 749 |
| 259 | 20230612 | 151400 | 6617351400 | 30450 | 30550 | 30550 | 30450 | 998 |
| 260 | 20230612 | 151300 | 6586949500 | 30550 | 30550 | 30550 | 30500 | 207 |
| 261 | 20230612 | 151200 | 6580633500 | 30550 | 30500 | 30550 | 30500 | 484 |
| 262 | 20230612 | 151100 | 6565869800 | 30450 | 30500 | 30500 | 30450 | 401 |
| 263 | 20230612 | 151000 | 6553639550 | 30500 | 30450 | 30500 | 30400 | 269 |
| 264 | 20230612 | 150900 | 6545457950 | 30450 | 30450 | 30450 | 30450 | 79 |
| 265 | 20230612 | 150800 | 6543052400 | 30450 | 30450 | 30500 | 30450 | 52 |
| 266 | 20230612 | 150700 | 6541468750 | 30450 | 30450 | 30450 | 30450 | 81 |
| 267 | 20230612 | 150600 | 6539002300 | 30450 | 30450 | 30500 | 30450 | 233 |
| 268 | 20230612 | 150500 | 6531907300 | 30450 | 30500 | 30500 | 30450 | 188 |
| 269 | 20230612 | 150400 | 6526175600 | 30500 | 30450 | 30500 | 30400 | 155 |
| 270 | 20230612 | 150300 | 6521453250 | 30400 | 30450 | 30450 | 30400 | 143 |
| 271 | 20230612 | 150200 | 6517099450 | 30450 | 30500 | 30500 | 30450 | 62 |
| 272 | 20230612 | 150100 | 6515210800 | 30500 | 30450 | 30500 | 30400 | 521 |
| 273 | 20230612 | 150000 | 6499354400 | 30450 | 30450 | 30450 | 30450 | 49 |
| 274 | 20230612 | 145900 | 6497862350 | 30400 | 30400 | 30400 | 30350 | 435 |
| 275 | 20230612 | 145800 | 6484638550 | 30350 | 30400 | 30400 | 30350 | 73 |
| 276 | 20230612 | 145700 | 6482419850 | 30400 | 30350 | 30400 | 30350 | 88 |
| 277 | 20230612 | 145600 | 6479745250 | 30400 | 30450 | 30500 | 30400 | 2000 |
| 278 | 20230612 | 145500 | 6418942000 | 30450 | 30450 | 30450 | 30450 | 38 |
| 279 | 20230612 | 145400 | 6417784900 | 30450 | 30450 | 30500 | 30400 | 386 |
| 280 | 20230612 | 145300 | 6406043950 | 30450 | 30450 | 30450 | 30450 | 379 |
| 281 | 20230612 | 145200 | 6394503400 | 30450 | 30500 | 30500 | 30450 | 656 |
| 282 | 20230612 | 145100 | 6374527200 | 30500 | 30500 | 30500 | 30500 | 41 |
| 283 | 20230612 | 145000 | 6373276700 | 30500 | 30550 | 30550 | 30500 | 252 |
| 284 | 20230612 | 144900 | 6365590450 | 30550 | 30550 | 30550 | 30550 | 53 |
| 285 | 20230612 | 144800 | 6363971300 | 30550 | 30500 | 30550 | 30500 | 19 |
| 286 | 20230612 | 144700 | 6363391500 | 30500 | 30500 | 30550 | 30500 | 57 |
| 287 | 20230612 | 144600 | 6361651150 | 30500 | 30450 | 30500 | 30450 | 120 |
| 288 | 20230612 | 144500 | 6357995100 | 30500 | 30500 | 30500 | 30450 | 119 |
| 289 | 20230612 | 144400 | 6354367400 | 30550 | 30500 | 30550 | 30500 | 16 |
| 290 | 20230612 | 144300 | 6353879350 | 30500 | 30500 | 30500 | 30450 | 2251 |
| 291 | 20230612 | 144200 | 6285228850 | 30500 | 30500 | 30500 | 30450 | 107 |
| 292 | 20230612 | 144100 | 6281966700 | 30500 | 30450 | 30500 | 30450 | 266 |
| 293 | 20230612 | 144000 | 6273865200 | 30450 | 30500 | 30500 | 30450 | 193 |
| 294 | 20230612 | 143900 | 6267986750 | 30500 | 30500 | 30500 | 30500 | 51 |
| 295 | 20230612 | 143800 | 6266431250 | 30500 | 30500 | 30550 | 30500 | 1315 |
| 296 | 20230612 | 143700 | 6226323400 | 30500 | 30550 | 30600 | 30500 | 172 |
| 297 | 20230612 | 143600 | 6221065700 | 30550 | 30550 | 30600 | 30550 | 154 |
| 298 | 20230612 | 143500 | 6216360950 | 30550 | 30550 | 30550 | 30500 | 299 |
| 299 | 20230612 | 143400 | 6207230250 | 30550 | 30550 | 30550 | 30550 | 1299 |
| 300 | 20230612 | 143300 | 6167545800 | 30550 | 30500 | 30550 | 30500 | 179 |
| 301 | 20230612 | 143200 | 6162084650 | 30550 | 30550 | 30550 | 30500 | 33 |
| 302 | 20230612 | 143100 | 6161076550 | 30500 | 30500 | 30500 | 30500 | 214 |
| 303 | 20230612 | 143000 | 6154549550 | 30500 | 30500 | 30550 | 30500 | 286 |
| 304 | 20230612 | 142900 | 6145812800 | 30550 | 30550 | 30550 | 30500 | 68 |
| 305 | 20230612 | 142800 | 6143737800 | 30550 | 30500 | 30550 | 30500 | 103 |
| 306 | 20230612 | 142700 | 6140593150 | 30500 | 30500 | 30550 | 30500 | 365 |
| 307 | 20230612 | 142600 | 6129458950 | 30500 | 30600 | 30600 | 30450 | 2272 |
| 308 | 20230612 | 142500 | 6060236600 | 30550 | 30550 | 30600 | 30550 | 183 |
| 309 | 20230612 | 142400 | 6054644600 | 30550 | 30550 | 30550 | 30500 | 46 |
| 310 | 20230612 | 142300 | 6053239600 | 30550 | 30600 | 30600 | 30550 | 490 |
| 311 | 20230612 | 142200 | 6038259700 | 30600 | 30550 | 30600 | 30550 | 237 |
| 312 | 20230612 | 142100 | 6031017850 | 30550 | 30550 | 30600 | 30550 | 300 |
| 313 | 20230612 | 142000 | 6021852500 | 30550 | 30500 | 30550 | 30450 | 812 |
| 314 | 20230612 | 141900 | 5997102600 | 30500 | 30450 | 30500 | 30450 | 57 |
| 315 | 20230612 | 141800 | 5995364250 | 30450 | 30550 | 30550 | 30450 | 334 |
| 316 | 20230612 | 141700 | 5985186500 | 30550 | 30550 | 30550 | 30500 | 104 |
| 317 | 20230612 | 141600 | 5982009950 | 30550 | 30500 | 30550 | 30500 | 130 |
| 318 | 20230612 | 141500 | 5978041400 | 30500 | 30500 | 30500 | 30500 | 170 |
| 319 | 20230612 | 141400 | 5972856400 | 30500 | 30500 | 30500 | 30500 | 119 |
| 320 | 20230612 | 141300 | 5969226900 | 30500 | 30450 | 30500 | 30450 | 433 |
| 321 | 20230612 | 141200 | 5956039400 | 30500 | 30500 | 30500 | 30500 | 110 |
| 322 | 20230612 | 141100 | 5952684400 | 30500 | 30500 | 30500 | 30450 | 347 |
| 323 | 20230612 | 141000 | 5942104950 | 30500 | 30450 | 30550 | 30450 | 5384 |
| 324 | 20230612 | 140900 | 5778137500 | 30450 | 30450 | 30450 | 30400 | 241 |
| 325 | 20230612 | 140800 | 5770809650 | 30400 | 30400 | 30450 | 30400 | 61 |
| 326 | 20230612 | 140700 | 5768953400 | 30400 | 30450 | 30450 | 30400 | 39 |
| 327 | 20230612 | 140600 | 5767766350 | 30450 | 30450 | 30450 | 30350 | 430 |
| 328 | 20230612 | 140500 | 5754689750 | 30450 | 30400 | 30450 | 30400 | 110 |
| 329 | 20230612 | 140400 | 5751340300 | 30400 | 30400 | 30500 | 30400 | 101 |
| 330 | 20230612 | 140300 | 5748267400 | 30400 | 30450 | 30450 | 30400 | 429 |
| 331 | 20230612 | 140200 | 5735217700 | 30450 | 30500 | 30500 | 30450 | 73 |
| 332 | 20230612 | 140100 | 5732993950 | 30400 | 30450 | 30500 | 30400 | 18 |
| 333 | 20230612 | 140000 | 5732445600 | 30450 | 30500 | 30500 | 30450 | 341 |
| 334 | 20230612 | 135900 | 5722060100 | 30500 | 30500 | 30500 | 30500 | 200 |
| 335 | 20230612 | 135800 | 5715960100 | 30500 | 30500 | 30500 | 30500 | 94 |
| 336 | 20230612 | 135700 | 5713093100 | 30500 | 30500 | 30500 | 30450 | 223 |
| 337 | 20230612 | 135600 | 5706297050 | 30500 | 30450 | 30500 | 30450 | 253 |
| 338 | 20230612 | 135500 | 5698584150 | 30450 | 30450 | 30500 | 30450 | 338 |
| 339 | 20230612 | 135400 | 5688282500 | 30450 | 30400 | 30450 | 30400 | 69 |
| 340 | 20230612 | 135300 | 5686182650 | 30450 | 30450 | 30450 | 30400 | 52 |
| 341 | 20230612 | 135200 | 5684599550 | 30450 | 30400 | 30500 | 30400 | 229 |
| 342 | 20230612 | 135100 | 5677629550 | 30400 | 30500 | 30500 | 30400 | 60 |
| 343 | 20230612 | 135000 | 5675805250 | 30500 | 30350 | 30500 | 30350 | 108 |
| 344 | 20230612 | 134900 | 5672521200 | 30400 | 30350 | 30500 | 30350 | 78 |
| 345 | 20230612 | 134800 | 5670151250 | 30350 | 30500 | 30500 | 30350 | 60 |
| 346 | 20230612 | 134700 | 5668327050 | 30500 | 30400 | 30500 | 30400 | 387 |
| 347 | 20230612 | 134600 | 5656562150 | 30400 | 30600 | 30600 | 30400 | 5461 |
| 348 | 20230612 | 134500 | 5490014250 | 30600 | 30600 | 30600 | 30600 | 20 |
| 349 | 20230612 | 134400 | 5489402250 | 30550 | 30600 | 30600 | 30550 | 242 |
| 350 | 20230612 | 134300 | 5481998600 | 30600 | 30600 | 30600 | 30600 | 40 |
| 351 | 20230612 | 134200 | 5480774600 | 30600 | 30600 | 30650 | 30600 | 312 |
| 352 | 20230612 | 134100 | 5471226800 | 30600 | 30600 | 30600 | 30550 | 29 |
| 353 | 20230612 | 134000 | 5470339550 | 30600 | 30500 | 30600 | 30500 | 333 |
| 354 | 20230612 | 133900 | 5460168400 | 30600 | 30600 | 30600 | 30550 | 680 |
| 355 | 20230612 | 133800 | 5439393250 | 30600 | 30600 | 30600 | 30550 | 103 |
| 356 | 20230612 | 133700 | 5436243950 | 30550 | 30550 | 30600 | 30550 | 253 |
| 357 | 20230612 | 133600 | 5428514750 | 30600 | 30600 | 30650 | 30550 | 229 |
| 358 | 20230612 | 133500 | 5421507600 | 30600 | 30600 | 30600 | 30600 | 305 |
| 359 | 20230612 | 133400 | 5412174600 | 30550 | 30550 | 30550 | 30550 | 331 |
| 360 | 20230612 | 133300 | 5402062550 | 30550 | 30600 | 30600 | 30550 | 163 |
| 361 | 20230612 | 133200 | 5397078100 | 30550 | 30550 | 30600 | 30500 | 137 |
| 362 | 20230612 | 133100 | 5392889350 | 30600 | 30550 | 30600 | 30500 | 72 |
| 363 | 20230612 | 133000 | 5390686600 | 30600 | 30600 | 30650 | 30550 | 2422 |
| 364 | 20230612 | 132900 | 5316560950 | 30600 | 30600 | 30650 | 30600 | 87 |
| 365 | 20230612 | 132800 | 5313897000 | 30600 | 30600 | 30600 | 30550 | 274 |
| 366 | 20230612 | 132700 | 5305517400 | 30600 | 30650 | 30650 | 30600 | 291 |
| 367 | 20230612 | 132600 | 5296611950 | 30650 | 30600 | 30650 | 30600 | 195 |
| 368 | 20230612 | 132500 | 5290643100 | 30600 | 30600 | 30600 | 30600 | 166 |
| 369 | 20230612 | 132400 | 5285563500 | 30600 | 30600 | 30600 | 30600 | 368 |
| 370 | 20230612 | 132300 | 5274302700 | 30600 | 30600 | 30600 | 30600 | 31 |
| 371 | 20230612 | 132200 | 5273354100 | 30550 | 30500 | 30550 | 30500 | 653 |
| 372 | 20230612 | 132100 | 5253432250 | 30450 | 30500 | 30500 | 30450 | 427 |
| 373 | 20230612 | 132000 | 5240425500 | 30450 | 30450 | 30450 | 30400 | 802 |
| 374 | 20230612 | 131900 | 5216017950 | 30450 | 30450 | 30500 | 30450 | 310 |
| 375 | 20230612 | 131800 | 5206578350 | 30450 | 30550 | 30550 | 30450 | 595 |
| 376 | 20230612 | 131700 | 5188431500 | 30550 | 30550 | 30600 | 30550 | 46 |
| 377 | 20230612 | 131600 | 5187025000 | 30550 | 30600 | 30600 | 30550 | 404 |
| 378 | 20230612 | 131500 | 5174682450 | 30600 | 30600 | 30600 | 30600 | 24 |
| 379 | 20230612 | 131400 | 5173948050 | 30600 | 30700 | 30700 | 30600 | 763 |
| 380 | 20230612 | 131300 | 5150575750 | 30700 | 30650 | 30750 | 30550 | 1451 |
| 381 | 20230612 | 131200 | 5105989950 | 30650 | 30650 | 30650 | 30600 | 49 |
| 382 | 20230612 | 131100 | 5104488450 | 30650 | 30700 | 30700 | 30600 | 1774 |
| 383 | 20230612 | 131000 | 5050108100 | 30650 | 30650 | 30700 | 30650 | 427 |
| 384 | 20230612 | 130900 | 5037002750 | 30600 | 30650 | 30700 | 30600 | 388 |
| 385 | 20230612 | 130800 | 5025111250 | 30600 | 30600 | 30650 | 30550 | 761 |
| 386 | 20230612 | 130700 | 5001800050 | 30600 | 30600 | 30650 | 30550 | 280 |
| 387 | 20230612 | 130600 | 4993230000 | 30600 | 30600 | 30700 | 30600 | 2715 |
| 388 | 20230612 | 130500 | 4910046000 | 30550 | 30600 | 30600 | 30550 | 1091 |
| 389 | 20230612 | 130400 | 4876663650 | 30600 | 30500 | 30600 | 30450 | 2938 |
| 390 | 20230612 | 130300 | 4787026250 | 30500 | 30450 | 30500 | 30400 | 824 |
| 391 | 20230612 | 130200 | 4761949550 | 30450 | 30450 | 30450 | 30450 | 26 |
| 392 | 20230612 | 130100 | 4761157850 | 30450 | 30450 | 30450 | 30450 | 850 |
| 393 | 20230612 | 130000 | 4735275350 | 30450 | 30450 | 30450 | 30450 | 1213 |
| 394 | 20230612 | 125900 | 4698339500 | 30400 | 30400 | 30400 | 30400 | 969 |
| 395 | 20230612 | 125800 | 4668881900 | 30400 | 30350 | 30400 | 30350 | 327 |
| 396 | 20230612 | 125700 | 4658948800 | 30350 | 30350 | 30400 | 30300 | 1710 |
| 397 | 20230612 | 125600 | 4607050900 | 30400 | 30400 | 30400 | 30350 | 299 |
| 398 | 20230612 | 125500 | 4597974900 | 30400 | 30350 | 30400 | 30300 | 823 |
| 399 | 20230612 | 125400 | 4572970400 | 30350 | 30350 | 30350 | 30350 | 252 |
| 400 | 20230612 | 125300 | 4565322200 | 30400 | 30350 | 30400 | 30350 | 53 |
| 401 | 20230612 | 125200 | 4563713250 | 30350 | 30400 | 30400 | 30350 | 1065 |
| 402 | 20230612 | 125100 | 4531389650 | 30350 | 30350 | 30350 | 30350 | 83 |
| 403 | 20230612 | 125000 | 4528870600 | 30300 | 30300 | 30300 | 30300 | 53 |
| 404 | 20230612 | 124900 | 4527264700 | 30300 | 30400 | 30400 | 30300 | 142 |
| 405 | 20230612 | 124800 | 4522957650 | 30350 | 30350 | 30350 | 30300 | 671 |
| 406 | 20230612 | 124700 | 4502595100 | 30350 | 30300 | 30350 | 30300 | 29 |
| 407 | 20230612 | 124600 | 4501716100 | 30300 | 30350 | 30350 | 30300 | 403 |
| 408 | 20230612 | 124500 | 4489485250 | 30350 | 30300 | 30350 | 30300 | 234 |
| 409 | 20230612 | 124400 | 4482394950 | 30300 | 30250 | 30300 | 30250 | 342 |
| 410 | 20230612 | 124300 | 4472047300 | 30300 | 30350 | 30350 | 30200 | 282 |
| 411 | 20230612 | 124200 | 4463495150 | 30300 | 30350 | 30350 | 30300 | 63 |
| 412 | 20230612 | 124100 | 4461585400 | 30350 | 30250 | 30350 | 30250 | 1683 |
| 413 | 20230612 | 124000 | 4410592350 | 30250 | 30200 | 30250 | 30200 | 90 |
| 414 | 20230612 | 123900 | 4407871600 | 30200 | 30200 | 30200 | 30200 | 264 |
| 415 | 20230612 | 123800 | 4399898800 | 30200 | 30200 | 30200 | 30200 | 29 |
| 416 | 20230612 | 123700 | 4399023000 | 30200 | 30200 | 30200 | 30150 | 124 |
| 417 | 20230612 | 123600 | 4395278250 | 30200 | 30200 | 30200 | 30150 | 15 |
| 418 | 20230612 | 123500 | 4394825500 | 30200 | 30200 | 30200 | 30100 | 69 |
| 419 | 20230612 | 123400 | 4392746400 | 30200 | 30150 | 30200 | 30150 | 40 |
| 420 | 20230612 | 123300 | 4391538650 | 30150 | 30200 | 30250 | 30100 | 659 |
| 421 | 20230612 | 123200 | 4371644500 | 30200 | 30200 | 30200 | 30200 | 4 |
| 422 | 20230612 | 123100 | 4371523700 | 30150 | 30250 | 30250 | 30000 | 1113 |
| 423 | 20230612 | 123000 | 4338036550 | 30300 | 30300 | 30300 | 30150 | 262 |
| 424 | 20230612 | 122900 | 4330123900 | 30250 | 30250 | 30300 | 30250 | 90 |
| 425 | 20230612 | 122800 | 4327399850 | 30300 | 30250 | 30300 | 30250 | 353 |
| 426 | 20230612 | 122700 | 4316721050 | 30250 | 30150 | 30250 | 30150 | 550 |
| 427 | 20230612 | 122600 | 4300113000 | 30200 | 30150 | 30200 | 30150 | 6 |
| 428 | 20230612 | 122500 | 4299931950 | 30200 | 30100 | 30200 | 30100 | 342 |
| 429 | 20230612 | 122400 | 4289627550 | 30100 | 30200 | 30200 | 30100 | 150 |
| 430 | 20230612 | 122300 | 4285107000 | 30150 | 30200 | 30200 | 30150 | 55 |
| 431 | 20230612 | 122200 | 4283447050 | 30200 | 30150 | 30200 | 30150 | 237 |
| 432 | 20230612 | 122100 | 4276301250 | 30150 | 30200 | 30200 | 30150 | 58 |
| 433 | 20230612 | 122000 | 4274552050 | 30200 | 30200 | 30200 | 30100 | 108 |
| 434 | 20230612 | 121900 | 4271295700 | 30200 | 30200 | 30200 | 30200 | 80 |
| 435 | 20230612 | 121800 | 4268879700 | 30150 | 30200 | 30200 | 30150 | 61 |
| 436 | 20230612 | 121700 | 4267037600 | 30200 | 30200 | 30200 | 30200 | 61 |
| 437 | 20230612 | 121600 | 4265195400 | 30200 | 30200 | 30200 | 30200 | 24 |
| 438 | 20230612 | 121500 | 4264470600 | 30100 | 30200 | 30200 | 30100 | 72 |
| 439 | 20230612 | 121400 | 4262296900 | 30200 | 30200 | 30200 | 30200 | 147 |
| 440 | 20230612 | 121300 | 4257857500 | 30200 | 30200 | 30250 | 30200 | 44 |
| 441 | 20230612 | 121200 | 4256528550 | 30100 | 30150 | 30200 | 30100 | 41 |
| 442 | 20230612 | 121100 | 4255293100 | 30150 | 30100 | 30150 | 30100 | 144 |
| 443 | 20230612 | 121000 | 4250952600 | 30150 | 30150 | 30150 | 30050 | 23 |
| 444 | 20230612 | 120900 | 4250260550 | 30000 | 30050 | 30150 | 30000 | 1258 |
| 445 | 20230612 | 120800 | 4212518450 | 30000 | 30150 | 30200 | 30000 | 1214 |
| 446 | 20230612 | 120700 | 4176038550 | 30150 | 30200 | 30200 | 30150 | 88 |
| 447 | 20230612 | 120600 | 4173382450 | 30200 | 30200 | 30200 | 30200 | 38 |
| 448 | 20230612 | 120500 | 4172234850 | 30200 | 30200 | 30200 | 30200 | 9 |
| 449 | 20230612 | 120400 | 4171963050 | 30200 | 30200 | 30200 | 30200 | 54 |
| 450 | 20230612 | 120300 | 4170332250 | 30200 | 30100 | 30200 | 30100 | 176 |
| 451 | 20230612 | 120200 | 4165028150 | 30100 | 30200 | 30200 | 30100 | 164 |
| 452 | 20230612 | 120100 | 4160088650 | 30150 | 30150 | 30150 | 30150 | 158 |
| 453 | 20230612 | 120000 | 4155324950 | 30150 | 30150 | 30150 | 30100 | 517 |
| 454 | 20230612 | 115900 | 4139752950 | 30050 | 30100 | 30150 | 30050 | 1437 |
| 455 | 20230612 | 115800 | 4096526300 | 30150 | 30150 | 30150 | 30150 | 75 |
| 456 | 20230612 | 115700 | 4094265050 | 30150 | 30150 | 30150 | 30150 | 117 |
| 457 | 20230612 | 115600 | 4090737500 | 30100 | 30150 | 30200 | 30100 | 105 |
| 458 | 20230612 | 115500 | 4087572100 | 30150 | 30200 | 30200 | 30100 | 58 |
| 459 | 20230612 | 115400 | 4085822350 | 30250 | 30200 | 30250 | 30200 | 40 |
| 460 | 20230612 | 115300 | 4084614100 | 30250 | 30200 | 30250 | 30100 | 47 |
| 461 | 20230612 | 115200 | 4083196550 | 30200 | 30100 | 30200 | 30100 | 82 |
| 462 | 20230612 | 115100 | 4080722650 | 30150 | 30150 | 30150 | 30100 | 310 |
| 463 | 20230612 | 115000 | 4071391100 | 30150 | 30150 | 30250 | 30150 | 50 |
| 464 | 20230612 | 114900 | 4069881550 | 30150 | 30250 | 30300 | 30150 | 210 |
| 465 | 20230612 | 114800 | 4063541300 | 30250 | 30200 | 30250 | 30200 | 84 |
| 466 | 20230612 | 114700 | 4061003300 | 30200 | 30250 | 30250 | 30200 | 41 |
| 467 | 20230612 | 114600 | 4059764600 | 30250 | 30200 | 30300 | 30200 | 57 |
| 468 | 20230612 | 114500 | 4058040500 | 30200 | 30250 | 30250 | 30200 | 538 |
| 469 | 20230612 | 114400 | 4041769750 | 30250 | 30250 | 30250 | 30250 | 102 |
| 470 | 20230612 | 114300 | 4038684250 | 30150 | 30200 | 30250 | 30150 | 370 |
| 471 | 20230612 | 114200 | 4027506300 | 30250 | 30200 | 30250 | 30200 | 174 |
| 472 | 20230612 | 114100 | 4022251250 | 30150 | 30150 | 30200 | 30150 | 150 |
| 473 | 20230612 | 114000 | 4017727250 | 30200 | 30150 | 30200 | 30150 | 421 |
| 474 | 20230612 | 113900 | 4005022750 | 30150 | 30150 | 30150 | 30100 | 426 |
| 475 | 20230612 | 113800 | 3992179500 | 30150 | 30150 | 30200 | 30150 | 46 |
| 476 | 20230612 | 113700 | 3990792550 | 30150 | 30200 | 30200 | 30150 | 68 |
| 477 | 20230612 | 113600 | 3988739050 | 30150 | 30200 | 30200 | 30100 | 234 |
| 478 | 20230612 | 113500 | 3981688900 | 30150 | 30150 | 30200 | 30100 | 554 |
| 479 | 20230612 | 113400 | 3964985250 | 30200 | 30200 | 30200 | 30150 | 178 |
| 480 | 20230612 | 113300 | 3959615700 | 30150 | 30250 | 30250 | 30150 | 457 |
| 481 | 20230612 | 113200 | 3945825700 | 30250 | 30250 | 30250 | 30200 | 238 |
| 482 | 20230612 | 113100 | 3938634750 | 30250 | 30200 | 30250 | 30200 | 126 |
| 483 | 20230612 | 113000 | 3934828000 | 30250 | 30250 | 30250 | 30200 | 183 |
| 484 | 20230612 | 112900 | 3929298450 | 30250 | 30250 | 30250 | 30200 | 14 |
| 485 | 20230612 | 112800 | 3928875350 | 30250 | 30250 | 30300 | 30200 | 257 |
| 486 | 20230612 | 112700 | 3921108050 | 30250 | 30300 | 30300 | 30200 | 777 |
| 487 | 20230612 | 112600 | 3897625800 | 30250 | 30350 | 30350 | 30250 | 183 |
| 488 | 20230612 | 112500 | 3892078050 | 30300 | 30350 | 30350 | 30300 | 82 |
| 489 | 20230612 | 112400 | 3889593150 | 30350 | 30300 | 30350 | 30300 | 179 |
| 490 | 20230612 | 112300 | 3884167700 | 30350 | 30350 | 30350 | 30350 | 418 |
| 491 | 20230612 | 112200 | 3871481400 | 30400 | 30400 | 30400 | 30400 | 254 |
| 492 | 20230612 | 112100 | 3863759800 | 30400 | 30350 | 30400 | 30350 | 97 |
| 493 | 20230612 | 112000 | 3860815700 | 30350 | 30350 | 30400 | 30350 | 79 |
| 494 | 20230612 | 111900 | 3858417900 | 30400 | 30400 | 30400 | 30350 | 173 |
| 495 | 20230612 | 111800 | 3853159200 | 30350 | 30400 | 30400 | 30350 | 940 |
| 496 | 20230612 | 111700 | 3824584650 | 30400 | 30400 | 30400 | 30400 | 21 |
| 497 | 20230612 | 111600 | 3823946250 | 30400 | 30350 | 30400 | 30350 | 94 |
| 498 | 20230612 | 111500 | 3821093250 | 30350 | 30400 | 30400 | 30350 | 259 |
| 499 | 20230612 | 111400 | 3813229550 | 30400 | 30400 | 30400 | 30350 | 185 |
| 500 | 20230612 | 111300 | 3807610550 | 30400 | 30400 | 30400 | 30400 | 77 |
| 501 | 20230612 | 111200 | 3805269750 | 30400 | 30300 | 30400 | 30300 | 1477 |
| 502 | 20230612 | 111100 | 3760382450 | 30350 | 30300 | 30350 | 30300 | 613 |
| 503 | 20230612 | 111000 | 3741787600 | 30350 | 30350 | 30350 | 30350 | 60 |
| 504 | 20230612 | 110900 | 3739966600 | 30350 | 30300 | 30350 | 30300 | 3 |
| 505 | 20230612 | 110800 | 3739875650 | 30300 | 30250 | 30350 | 30250 | 85 |
| 506 | 20230612 | 110700 | 3737301650 | 30250 | 30300 | 30350 | 30250 | 212 |
| 507 | 20230612 | 110600 | 3730886250 | 30300 | 30300 | 30350 | 30300 | 209 |
| 508 | 20230612 | 110500 | 3724552550 | 30300 | 30300 | 30300 | 30250 | 82 |
| 509 | 20230612 | 110400 | 3722069500 | 30300 | 30350 | 30350 | 30300 | 35 |
| 510 | 20230612 | 110300 | 3721007800 | 30350 | 30300 | 30350 | 30250 | 668 |
| 511 | 20230612 | 110200 | 3700777650 | 30300 | 30300 | 30300 | 30300 | 693 |
| 512 | 20230612 | 110100 | 3679779750 | 30300 | 30250 | 30300 | 30250 | 384 |
| 513 | 20230612 | 110000 | 3668156600 | 30250 | 30200 | 30250 | 30200 | 366 |
| 514 | 20230612 | 105900 | 3657099300 | 30200 | 30250 | 30250 | 30200 | 2010 |
| 515 | 20230612 | 105800 | 3596379250 | 30250 | 30300 | 30300 | 30250 | 535 |
| 516 | 20230612 | 105700 | 3580193350 | 30300 | 30350 | 30350 | 30300 | 373 |
| 517 | 20230612 | 105600 | 3568889000 | 30350 | 30300 | 30350 | 30300 | 544 |
| 518 | 20230612 | 105500 | 3552394450 | 30300 | 30350 | 30350 | 30300 | 621 |
| 519 | 20230612 | 105400 | 3533559400 | 30350 | 30450 | 30450 | 30350 | 1232 |
| 520 | 20230612 | 105300 | 3496089650 | 30500 | 30500 | 30500 | 30500 | 232 |
| 521 | 20230612 | 105200 | 3489013650 | 30450 | 30500 | 30550 | 30450 | 1285 |
| 522 | 20230612 | 105100 | 3449761950 | 30500 | 30500 | 30500 | 30500 | 152 |
| 523 | 20230612 | 105000 | 3445125950 | 30500 | 30500 | 30500 | 30450 | 641 |
| 524 | 20230612 | 104900 | 3425602700 | 30450 | 30500 | 30500 | 30450 | 139 |
| 525 | 20230612 | 104800 | 3421367350 | 30400 | 30500 | 30600 | 30400 | 2978 |
| 526 | 20230612 | 104700 | 3330512150 | 30500 | 30400 | 30500 | 30400 | 4144 |
| 527 | 20230612 | 104600 | 3204208100 | 30350 | 30400 | 30400 | 30350 | 409 |
| 528 | 20230612 | 104500 | 3191776000 | 30350 | 30350 | 30400 | 30350 | 1210 |
| 529 | 20230612 | 104400 | 3155001850 | 30350 | 30350 | 30400 | 30350 | 859 |
| 530 | 20230612 | 104300 | 3128931100 | 30350 | 30350 | 30350 | 30350 | 649 |
| 531 | 20230612 | 104200 | 3109233950 | 30350 | 30350 | 30350 | 30350 | 19 |
| 532 | 20230612 | 104100 | 3108657300 | 30350 | 30350 | 30350 | 30250 | 355 |
| 533 | 20230612 | 104000 | 3097896650 | 30350 | 30300 | 30350 | 30300 | 288 |
| 534 | 20230612 | 103900 | 3089170000 | 30300 | 30250 | 30300 | 30250 | 134 |
| 535 | 20230612 | 103800 | 3085110500 | 30250 | 30350 | 30350 | 30250 | 274 |
| 536 | 20230612 | 103700 | 3076806100 | 30350 | 30350 | 30350 | 30350 | 359 |
| 537 | 20230612 | 103600 | 3065910450 | 30350 | 30350 | 30350 | 30300 | 641 |
| 538 | 20230612 | 103500 | 3046461750 | 30350 | 30350 | 30350 | 30300 | 573 |
| 539 | 20230612 | 103400 | 3029071500 | 30300 | 30250 | 30300 | 30250 | 245 |
| 540 | 20230612 | 103300 | 3021653000 | 30250 | 30300 | 30300 | 30250 | 151 |
| 541 | 20230612 | 103200 | 3017078050 | 30300 | 30300 | 30300 | 30200 | 91 |
| 542 | 20230612 | 103100 | 3014325000 | 30250 | 30300 | 30300 | 30250 | 183 |
| 543 | 20230612 | 103000 | 3008787400 | 30300 | 30350 | 30350 | 30250 | 237 |
| 544 | 20230612 | 102900 | 3001600650 | 30300 | 30250 | 30350 | 30250 | 2042 |
| 545 | 20230612 | 102800 | 2939757250 | 30250 | 30250 | 30250 | 30200 | 307 |
| 546 | 20230612 | 102700 | 2930475350 | 30200 | 30250 | 30250 | 30200 | 287 |
| 547 | 20230612 | 102600 | 2921802600 | 30250 | 30250 | 30250 | 30200 | 325 |
| 548 | 20230612 | 102500 | 2911976650 | 30200 | 30150 | 30250 | 30150 | 740 |
| 549 | 20230612 | 102400 | 2889628850 | 30200 | 30100 | 30200 | 30100 | 63 |
| 550 | 20230612 | 102300 | 2887728150 | 30100 | 30050 | 30150 | 30050 | 755 |
| 551 | 20230612 | 102200 | 2865001450 | 30050 | 30050 | 30050 | 30050 | 55 |
| 552 | 20230612 | 102100 | 2863348700 | 30050 | 30050 | 30050 | 30050 | 104 |
| 553 | 20230612 | 102000 | 2860223500 | 30000 | 30050 | 30050 | 30000 | 149 |
| 554 | 20230612 | 101900 | 2855746450 | 30100 | 30050 | 30100 | 30000 | 196 |
| 555 | 20230612 | 101800 | 2849854100 | 30100 | 30000 | 30100 | 30000 | 62 |
| 556 | 20230612 | 101700 | 2847991250 | 30000 | 30000 | 30000 | 29950 | 220 |
| 557 | 20230612 | 101600 | 2841391300 | 30000 | 30000 | 30000 | 30000 | 90 |
| 558 | 20230612 | 101500 | 2838691300 | 30000 | 30000 | 30050 | 30000 | 438 |
| 559 | 20230612 | 101400 | 2825533200 | 30000 | 30000 | 30000 | 30000 | 182 |
| 560 | 20230612 | 101300 | 2820073200 | 30000 | 30000 | 30000 | 30000 | 138 |
| 561 | 20230612 | 101200 | 2815933200 | 30050 | 29950 | 30050 | 29950 | 153 |
| 562 | 20230612 | 101100 | 2811340500 | 29900 | 29900 | 29900 | 29850 | 336 |
| 563 | 20230612 | 101000 | 2801294150 | 29900 | 29900 | 29900 | 29850 | 1383 |
| 564 | 20230612 | 100900 | 2759957000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 565 | 20230612 | 100800 | 2759957000 | 29900 | 29900 | 29950 | 29850 | 327 |
| 566 | 20230612 | 100700 | 2750173950 | 29850 | 29850 | 29850 | 29850 | 20 |
| 567 | 20230612 | 100600 | 2749576950 | 29900 | 29850 | 29900 | 29850 | 1450 |
| 568 | 20230612 | 100500 | 2706291950 | 29850 | 29900 | 29900 | 29850 | 798 |
| 569 | 20230612 | 100400 | 2682432500 | 29900 | 29950 | 29950 | 29900 | 1011 |
| 570 | 20230612 | 100300 | 2652179850 | 30050 | 30000 | 30050 | 29950 | 314 |
| 571 | 20230612 | 100200 | 2642761000 | 30000 | 30000 | 30000 | 30000 | 34 |
| 572 | 20230612 | 100100 | 2641741000 | 30050 | 30050 | 30100 | 30000 | 3363 |
| 573 | 20230612 | 100000 | 2540763400 | 30100 | 30300 | 30300 | 30100 | 2115 |
| 574 | 20230612 | 095900 | 2476884200 | 30300 | 30250 | 30400 | 30200 | 1591 |
| 575 | 20230612 | 095800 | 2428646900 | 30250 | 30150 | 30250 | 30150 | 443 |
| 576 | 20230612 | 095700 | 2415269850 | 30150 | 30200 | 30250 | 30150 | 2037 |
| 577 | 20230612 | 095600 | 2353840550 | 30200 | 30200 | 30200 | 30200 | 422 |
| 578 | 20230612 | 095500 | 2341096150 | 30200 | 30200 | 30200 | 30150 | 759 |
| 579 | 20230612 | 095400 | 2318192400 | 30200 | 30200 | 30200 | 30100 | 950 |
| 580 | 20230612 | 095300 | 2289514400 | 30200 | 30150 | 30200 | 30150 | 963 |
| 581 | 20230612 | 095200 | 2260437700 | 30200 | 30250 | 30300 | 30200 | 599 |
| 582 | 20230612 | 095100 | 2242323750 | 30250 | 30150 | 30300 | 30150 | 5444 |
| 583 | 20230612 | 095000 | 2077952750 | 30100 | 30100 | 30150 | 30100 | 2317 |
| 584 | 20230612 | 094900 | 2008199400 | 30050 | 30050 | 30050 | 30000 | 449 |
| 585 | 20230612 | 094800 | 1994711700 | 30050 | 30000 | 30050 | 30000 | 76 |
| 586 | 20230612 | 094700 | 1992429450 | 30050 | 30000 | 30050 | 30000 | 694 |
| 587 | 20230612 | 094600 | 1971582200 | 30000 | 30000 | 30000 | 30000 | 292 |
| 588 | 20230612 | 094500 | 1962822200 | 30000 | 29950 | 30000 | 29950 | 326 |
| 589 | 20230612 | 094400 | 1953058250 | 29950 | 29950 | 29950 | 29950 | 61 |
| 590 | 20230612 | 094300 | 1951231300 | 29950 | 29900 | 29950 | 29900 | 477 |
| 591 | 20230612 | 094200 | 1936964950 | 29950 | 29900 | 30000 | 29900 | 270 |
| 592 | 20230612 | 094100 | 1928876750 | 30000 | 29900 | 30000 | 29900 | 145 |
| 593 | 20230612 | 094000 | 1924534100 | 29900 | 29750 | 29900 | 29750 | 1459 |
| 594 | 20230612 | 093900 | 1881107650 | 29700 | 29750 | 29750 | 29700 | 1244 |
| 595 | 20230612 | 093800 | 1844160600 | 29750 | 29800 | 29800 | 29700 | 632 |
| 596 | 20230612 | 093700 | 1825355800 | 29850 | 29900 | 29900 | 29800 | 33 |
| 597 | 20230612 | 093600 | 1824371600 | 29850 | 29900 | 29900 | 29750 | 1066 |
| 598 | 20230612 | 093500 | 1792597100 | 29850 | 29900 | 29900 | 29850 | 366 |
| 599 | 20230612 | 093400 | 1781665050 | 29950 | 29850 | 29950 | 29850 | 1772 |
| 600 | 20230612 | 093300 | 1728688050 | 29850 | 29850 | 29900 | 29850 | 301 |
| 601 | 20230612 | 093200 | 1719702600 | 29850 | 30000 | 30000 | 29750 | 2392 |
| 602 | 20230612 | 093100 | 1648242950 | 29950 | 29900 | 29950 | 29900 | 21 |
| 603 | 20230612 | 093000 | 1647614550 | 29900 | 30000 | 30000 | 29900 | 83 |
| 604 | 20230612 | 092900 | 1645132550 | 29900 | 30000 | 30050 | 29900 | 1016 |
| 605 | 20230612 | 092800 | 1614687600 | 30050 | 30100 | 30100 | 30050 | 336 |
| 606 | 20230612 | 092700 | 1604586200 | 30100 | 30200 | 30200 | 30050 | 569 |
| 607 | 20230612 | 092600 | 1587415100 | 30150 | 30150 | 30150 | 30050 | 933 |
| 608 | 20230612 | 092500 | 1559316850 | 30150 | 30000 | 30150 | 30000 | 1184 |
| 609 | 20230612 | 092400 | 1523673150 | 30000 | 29950 | 30050 | 29950 | 1992 |
| 610 | 20230612 | 092300 | 1463999850 | 29950 | 29950 | 29950 | 29900 | 728 |
| 611 | 20230612 | 092200 | 1442209350 | 29950 | 30000 | 30000 | 29950 | 413 |
| 612 | 20230612 | 092100 | 1429833050 | 30000 | 29950 | 30000 | 29950 | 639 |
| 613 | 20230612 | 092000 | 1410682850 | 29950 | 29800 | 29950 | 29750 | 336 |
| 614 | 20230612 | 091900 | 1400652100 | 29700 | 29750 | 29800 | 29700 | 1901 |
| 615 | 20230612 | 091800 | 1344090700 | 29700 | 29750 | 29800 | 29700 | 696 |
| 616 | 20230612 | 091700 | 1323389150 | 29800 | 29850 | 29900 | 29800 | 912 |
| 617 | 20230612 | 091600 | 1296190550 | 29850 | 30050 | 30050 | 29850 | 834 |
| 618 | 20230612 | 091500 | 1271202850 | 30050 | 30300 | 30300 | 30000 | 2986 |
| 619 | 20230612 | 091400 | 1181329100 | 30300 | 30050 | 30300 | 30050 | 5383 |
| 620 | 20230612 | 091300 | 1018714400 | 30100 | 30000 | 30100 | 29950 | 2128 |
| 621 | 20230612 | 091200 | 954849500 | 29950 | 29850 | 29950 | 29800 | 3050 |
| 622 | 20230612 | 091100 | 863641450 | 29850 | 29800 | 29850 | 29600 | 3025 |
| 623 | 20230612 | 091000 | 773786650 | 29850 | 29850 | 29900 | 29800 | 755 |
| 624 | 20230612 | 090900 | 751268900 | 29850 | 29900 | 29900 | 29850 | 771 |
| 625 | 20230612 | 090800 | 728252000 | 29900 | 29950 | 29950 | 29900 | 891 |
| 626 | 20230612 | 090700 | 701604300 | 29850 | 29900 | 29900 | 29850 | 721 |
| 627 | 20230612 | 090600 | 680047650 | 29900 | 29850 | 29900 | 29650 | 2822 |
| 628 | 20230612 | 090500 | 595966100 | 29800 | 29950 | 29950 | 29800 | 3567 |
| 629 | 20230612 | 090400 | 489330150 | 29900 | 29950 | 29950 | 29900 | 795 |
| 630 | 20230612 | 090300 | 465552850 | 29950 | 30000 | 30000 | 29900 | 1268 |
| 631 | 20230612 | 090200 | 427566700 | 30050 | 29950 | 30050 | 29950 | 1019 |
| 632 | 20230612 | 090100 | 396977050 | 29950 | 30200 | 30200 | 29900 | 2910 |
| 633 | 20230612 | 090000 | 309681900 | 30250 | 30200 | 30250 | 29950 | 10267 |