32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 183800 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 11241 |
| 3 | 20230612 | 183700 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 4 | 20230612 | 183600 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 5 | 20230612 | 183500 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 6 | 20230612 | 183400 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 7 | 20230612 | 183300 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 8 | 20230612 | 183200 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 9 | 20230612 | 183100 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 10 | 20230612 | 183000 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 11 | 20230612 | 182900 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 12 | 20230612 | 182800 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 13 | 20230612 | 182700 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 14 | 20230612 | 182600 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 15 | 20230612 | 182500 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 16 | 20230612 | 182400 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 17 | 20230612 | 182300 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 18 | 20230612 | 182200 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 19 | 20230612 | 182100 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 20 | 20230612 | 182000 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 21 | 20230612 | 181900 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 22 | 20230612 | 181800 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 23 | 20230612 | 181700 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 24 | 20230612 | 181600 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 25 | 20230612 | 181500 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 26 | 20230612 | 181400 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 27 | 20230612 | 181300 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 28 | 20230612 | 181200 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 29 | 20230612 | 181100 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 30 | 20230612 | 181000 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 31 | 20230612 | 180900 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 32 | 20230612 | 180800 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 11241 |
| 33 | 20230612 | 180700 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 34 | 20230612 | 180600 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 35 | 20230612 | 180500 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 36 | 20230612 | 180400 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 37 | 20230612 | 180300 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 38 | 20230612 | 180200 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 39 | 20230612 | 180100 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 40 | 20230612 | 180000 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 41 | 20230612 | 175900 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 42 | 20230612 | 175800 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 43 | 20230612 | 175700 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 44 | 20230612 | 175600 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 45 | 20230612 | 175500 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 46 | 20230612 | 175400 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 47 | 20230612 | 175300 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 48 | 20230612 | 175200 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 49 | 20230612 | 175100 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 50 | 20230612 | 175000 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 51 | 20230612 | 174900 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 52 | 20230612 | 174800 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 53 | 20230612 | 174700 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 54 | 20230612 | 174600 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 55 | 20230612 | 174500 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 56 | 20230612 | 174400 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 57 | 20230612 | 174300 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 58 | 20230612 | 174200 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 59 | 20230612 | 174100 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 60 | 20230612 | 174000 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 61 | 20230612 | 173900 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 62 | 20230612 | 173800 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 11241 |
| 63 | 20230612 | 173700 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 64 | 20230612 | 173600 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 65 | 20230612 | 173500 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 66 | 20230612 | 173400 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 67 | 20230612 | 173300 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 68 | 20230612 | 173200 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 69 | 20230612 | 173100 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 70 | 20230612 | 173000 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 71 | 20230612 | 172900 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 72 | 20230612 | 172800 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 73 | 20230612 | 172700 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 74 | 20230612 | 172600 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 75 | 20230612 | 172500 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 76 | 20230612 | 172400 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 77 | 20230612 | 172300 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 78 | 20230612 | 172200 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 79 | 20230612 | 172100 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 80 | 20230612 | 172000 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 81 | 20230612 | 171900 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 82 | 20230612 | 171800 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 83 | 20230612 | 171700 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 84 | 20230612 | 171600 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 85 | 20230612 | 171500 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 86 | 20230612 | 171400 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 87 | 20230612 | 171300 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 88 | 20230612 | 171200 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 89 | 20230612 | 171100 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 90 | 20230612 | 171000 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 91 | 20230612 | 170900 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 92 | 20230612 | 170800 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 11241 |
| 93 | 20230612 | 170700 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 94 | 20230612 | 170600 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 95 | 20230612 | 170500 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 96 | 20230612 | 170400 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 97 | 20230612 | 170300 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 98 | 20230612 | 170200 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 99 | 20230612 | 170100 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 100 | 20230612 | 170000 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 101 | 20230612 | 165900 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 102 | 20230612 | 165800 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 103 | 20230612 | 165700 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 104 | 20230612 | 165600 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 105 | 20230612 | 165500 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 106 | 20230612 | 165400 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 107 | 20230612 | 165300 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 108 | 20230612 | 165200 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 109 | 20230612 | 165100 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 110 | 20230612 | 165000 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 111 | 20230612 | 164900 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 112 | 20230612 | 164800 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 113 | 20230612 | 164700 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 114 | 20230612 | 164600 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 115 | 20230612 | 164500 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 116 | 20230612 | 164400 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 117 | 20230612 | 164300 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 118 | 20230612 | 164200 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 119 | 20230612 | 164100 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 120 | 20230612 | 164000 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 121 | 20230612 | 163900 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 122 | 20230612 | 163800 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 11241 |
| 123 | 20230612 | 163700 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 124 | 20230612 | 163600 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 125 | 20230612 | 163500 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 126 | 20230612 | 163400 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 127 | 20230612 | 163300 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 128 | 20230612 | 163200 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 129 | 20230612 | 163100 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 130 | 20230612 | 163000 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 131 | 20230612 | 162900 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 132 | 20230612 | 162800 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 133 | 20230612 | 162700 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 134 | 20230612 | 162600 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 135 | 20230612 | 162500 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 136 | 20230612 | 162400 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 137 | 20230612 | 162300 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 138 | 20230612 | 162200 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 139 | 20230612 | 162100 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 140 | 20230612 | 162000 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 141 | 20230612 | 161900 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 142 | 20230612 | 161800 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 143 | 20230612 | 161700 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 144 | 20230612 | 161600 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 145 | 20230612 | 161500 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 146 | 20230612 | 161400 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 147 | 20230612 | 161300 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 148 | 20230612 | 161200 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 149 | 20230612 | 161100 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 150 | 20230612 | 161000 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 151 | 20230612 | 160900 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 152 | 20230612 | 160800 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 11241 |
| 153 | 20230612 | 160700 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 154 | 20230612 | 160600 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 155 | 20230612 | 160500 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 156 | 20230612 | 160400 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 157 | 20230612 | 160300 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 158 | 20230612 | 160200 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 159 | 20230612 | 160100 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 160 | 20230612 | 160000 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 161 | 20230612 | 155900 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 162 | 20230612 | 155800 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 163 | 20230612 | 155700 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 164 | 20230612 | 155600 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 165 | 20230612 | 155500 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 166 | 20230612 | 155400 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 167 | 20230612 | 155300 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 168 | 20230612 | 155200 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 169 | 20230612 | 155100 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 170 | 20230612 | 155000 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 171 | 20230612 | 154900 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 172 | 20230612 | 154800 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 173 | 20230612 | 154700 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 174 | 20230612 | 154600 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 175 | 20230612 | 154500 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 176 | 20230612 | 154400 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 177 | 20230612 | 154300 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 178 | 20230612 | 154200 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 179 | 20230612 | 154100 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 180 | 20230612 | 154000 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 181 | 20230612 | 153900 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 182 | 20230612 | 153800 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 11241 |
| 183 | 20230612 | 153700 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 184 | 20230612 | 153600 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 185 | 20230612 | 153500 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 186 | 20230612 | 153400 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 187 | 20230612 | 153300 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 188 | 20230612 | 153200 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 189 | 20230612 | 153100 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 190 | 20230612 | 153000 | 29528188900 | 36950 | 36950 | 36950 | 36950 | 11241 |
| 191 | 20230612 | 152900 | 29112833950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 192 | 20230612 | 152800 | 29112833950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 193 | 20230612 | 152700 | 29112833950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 194 | 20230612 | 152600 | 29112833950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 195 | 20230612 | 152500 | 29112833950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 196 | 20230612 | 152400 | 29112833950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 197 | 20230612 | 152300 | 29112833950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 198 | 20230612 | 152200 | 29112833950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 199 | 20230612 | 152100 | 29112833950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 200 | 20230612 | 152000 | 29112833950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 201 | 20230612 | 151900 | 29112833950 | 37050 | 37050 | 37050 | 37000 | 1405 |
| 202 | 20230612 | 151800 | 29060800450 | 37050 | 36900 | 37050 | 36900 | 2947 |
| 203 | 20230612 | 151700 | 28951739450 | 36900 | 37000 | 37050 | 36900 | 6118 |
| 204 | 20230612 | 151600 | 28725626500 | 37050 | 37000 | 37050 | 37000 | 4010 |
| 205 | 20230612 | 151500 | 28577238250 | 37050 | 37000 | 37050 | 37000 | 1079 |
| 206 | 20230612 | 151400 | 28537264100 | 37050 | 36950 | 37050 | 36900 | 7020 |
| 207 | 20230612 | 151300 | 28277636750 | 36900 | 36850 | 37000 | 36850 | 17458 |
| 208 | 20230612 | 151200 | 27632406850 | 36900 | 36800 | 36900 | 36800 | 2696 |
| 209 | 20230612 | 151100 | 27533041550 | 36800 | 36900 | 36900 | 36750 | 1499 |
| 210 | 20230612 | 151000 | 27477821050 | 36850 | 36900 | 36950 | 36750 | 5649 |
| 211 | 20230612 | 150900 | 27269709800 | 36950 | 36950 | 36950 | 36900 | 919 |
| 212 | 20230612 | 150800 | 27235753500 | 36900 | 36900 | 36900 | 36850 | 1667 |
| 213 | 20230612 | 150700 | 27174241500 | 36900 | 36900 | 36950 | 36850 | 3359 |
| 214 | 20230612 | 150600 | 27050303100 | 36900 | 36800 | 36900 | 36800 | 641 |
| 215 | 20230612 | 150500 | 27026683500 | 36800 | 36800 | 36850 | 36800 | 2209 |
| 216 | 20230612 | 150400 | 26945336900 | 36800 | 36800 | 36850 | 36750 | 2817 |
| 217 | 20230612 | 150300 | 26841578850 | 36850 | 36800 | 36850 | 36750 | 1463 |
| 218 | 20230612 | 150200 | 26787726150 | 36800 | 36800 | 36850 | 36750 | 1756 |
| 219 | 20230612 | 150100 | 26723083400 | 36800 | 36800 | 36850 | 36750 | 2178 |
| 220 | 20230612 | 150000 | 26642931150 | 36800 | 36750 | 36800 | 36750 | 1298 |
| 221 | 20230612 | 145900 | 26595169700 | 36850 | 36800 | 36850 | 36750 | 1610 |
| 222 | 20230612 | 145800 | 26535939150 | 36800 | 36750 | 36850 | 36750 | 1836 |
| 223 | 20230612 | 145700 | 26468380250 | 36750 | 36750 | 36800 | 36750 | 1041 |
| 224 | 20230612 | 145600 | 26430077600 | 36750 | 36750 | 36800 | 36700 | 1810 |
| 225 | 20230612 | 145500 | 26363540500 | 36750 | 36750 | 36800 | 36750 | 2836 |
| 226 | 20230612 | 145400 | 26259283250 | 36750 | 36750 | 36800 | 36750 | 617 |
| 227 | 20230612 | 145300 | 26236585150 | 36800 | 36750 | 36800 | 36750 | 742 |
| 228 | 20230612 | 145200 | 26209281750 | 36800 | 36800 | 36800 | 36750 | 723 |
| 229 | 20230612 | 145100 | 26182680350 | 36800 | 36700 | 36850 | 36700 | 4554 |
| 230 | 20230612 | 145000 | 26015226250 | 36700 | 36700 | 36750 | 36700 | 1437 |
| 231 | 20230612 | 144900 | 25962463900 | 36700 | 36700 | 36750 | 36700 | 1575 |
| 232 | 20230612 | 144800 | 25904649200 | 36700 | 36750 | 36750 | 36700 | 641 |
| 233 | 20230612 | 144700 | 25881100300 | 36700 | 36700 | 36750 | 36700 | 170 |
| 234 | 20230612 | 144600 | 25874860550 | 36700 | 36750 | 36800 | 36700 | 2327 |
| 235 | 20230612 | 144500 | 25789336100 | 36750 | 36750 | 36800 | 36750 | 154 |
| 236 | 20230612 | 144400 | 25783675400 | 36750 | 36750 | 36800 | 36750 | 559 |
| 237 | 20230612 | 144300 | 25763131450 | 36750 | 36750 | 36800 | 36750 | 402 |
| 238 | 20230612 | 144200 | 25748343600 | 36750 | 36700 | 36800 | 36700 | 4085 |
| 239 | 20230612 | 144100 | 25598347200 | 36650 | 36650 | 36700 | 36650 | 224 |
| 240 | 20230612 | 144000 | 25590136950 | 36650 | 36700 | 36700 | 36650 | 951 |
| 241 | 20230612 | 143900 | 25555277050 | 36650 | 36650 | 36700 | 36600 | 1414 |
| 242 | 20230612 | 143800 | 25503453300 | 36650 | 36650 | 36700 | 36600 | 1104 |
| 243 | 20230612 | 143700 | 25462991750 | 36650 | 36650 | 36700 | 36600 | 1318 |
| 244 | 20230612 | 143600 | 25414687400 | 36650 | 36650 | 36700 | 36600 | 2431 |
| 245 | 20230612 | 143500 | 25325591850 | 36650 | 36650 | 36700 | 36600 | 3986 |
| 246 | 20230612 | 143400 | 25179515000 | 36650 | 36650 | 36700 | 36650 | 584 |
| 247 | 20230612 | 143300 | 25158108800 | 36650 | 36650 | 36700 | 36650 | 859 |
| 248 | 20230612 | 143200 | 25126625700 | 36650 | 36600 | 36700 | 36600 | 3941 |
| 249 | 20230612 | 143100 | 24982188750 | 36600 | 36650 | 36700 | 36600 | 2216 |
| 250 | 20230612 | 143000 | 24900981500 | 36650 | 36650 | 36750 | 36650 | 1713 |
| 251 | 20230612 | 142900 | 24838194400 | 36650 | 36650 | 36750 | 36650 | 1705 |
| 252 | 20230612 | 142800 | 24775626650 | 36650 | 36700 | 36700 | 36650 | 433 |
| 253 | 20230612 | 142700 | 24759740300 | 36650 | 36700 | 36750 | 36650 | 1472 |
| 254 | 20230612 | 142600 | 24705718550 | 36750 | 36750 | 36800 | 36650 | 1710 |
| 255 | 20230612 | 142500 | 24642953400 | 36700 | 36750 | 36800 | 36700 | 2899 |
| 256 | 20230612 | 142400 | 24536379400 | 36750 | 36750 | 36900 | 36700 | 4045 |
| 257 | 20230612 | 142300 | 24387523700 | 36750 | 36750 | 36800 | 36700 | 2223 |
| 258 | 20230612 | 142200 | 24305855300 | 36750 | 36750 | 36800 | 36750 | 1407 |
| 259 | 20230612 | 142100 | 24254145850 | 36800 | 36750 | 36800 | 36750 | 211 |
| 260 | 20230612 | 142000 | 24246386300 | 36750 | 36750 | 36800 | 36750 | 336 |
| 261 | 20230612 | 141900 | 24234028050 | 36750 | 36800 | 36800 | 36750 | 209 |
| 262 | 20230612 | 141800 | 24226345750 | 36700 | 36750 | 36800 | 36700 | 1471 |
| 263 | 20230612 | 141700 | 24172309600 | 36850 | 36700 | 36850 | 36700 | 5574 |
| 264 | 20230612 | 141600 | 23967360850 | 36700 | 36750 | 36750 | 36700 | 521 |
| 265 | 20230612 | 141500 | 23948240050 | 36700 | 36700 | 36750 | 36700 | 220 |
| 266 | 20230612 | 141400 | 23940166000 | 36700 | 36700 | 36750 | 36700 | 1307 |
| 267 | 20230612 | 141300 | 23892191900 | 36700 | 36700 | 36750 | 36700 | 370 |
| 268 | 20230612 | 141200 | 23878607550 | 36700 | 36700 | 36750 | 36700 | 138 |
| 269 | 20230612 | 141100 | 23873542100 | 36700 | 36750 | 36750 | 36650 | 779 |
| 270 | 20230612 | 141000 | 23844916200 | 36800 | 36750 | 36800 | 36700 | 3433 |
| 271 | 20230612 | 140900 | 23718721700 | 36700 | 36700 | 36750 | 36650 | 771 |
| 272 | 20230612 | 140800 | 23690426350 | 36700 | 36750 | 36800 | 36700 | 1216 |
| 273 | 20230612 | 140700 | 23645739300 | 36750 | 36750 | 36800 | 36750 | 413 |
| 274 | 20230612 | 140600 | 23630560050 | 36750 | 36750 | 36750 | 36750 | 112 |
| 275 | 20230612 | 140500 | 23626444050 | 36750 | 36650 | 36800 | 36650 | 1811 |
| 276 | 20230612 | 140400 | 23559926900 | 36700 | 36650 | 36700 | 36600 | 799 |
| 277 | 20230612 | 140300 | 23530646300 | 36650 | 36650 | 36700 | 36650 | 140 |
| 278 | 20230612 | 140200 | 23525514350 | 36650 | 36650 | 36700 | 36650 | 301 |
| 279 | 20230612 | 140100 | 23514481750 | 36650 | 36650 | 36700 | 36650 | 204 |
| 280 | 20230612 | 140000 | 23507004150 | 36650 | 36650 | 36700 | 36650 | 164 |
| 281 | 20230612 | 135900 | 23500992050 | 36700 | 36700 | 36700 | 36650 | 780 |
| 282 | 20230612 | 135800 | 23472403350 | 36650 | 36700 | 36700 | 36650 | 102 |
| 283 | 20230612 | 135700 | 23468663050 | 36650 | 36750 | 36750 | 36650 | 469 |
| 284 | 20230612 | 135600 | 23451449100 | 36750 | 36700 | 36750 | 36700 | 747 |
| 285 | 20230612 | 135500 | 23424033950 | 36700 | 36600 | 36750 | 36600 | 2236 |
| 286 | 20230612 | 135400 | 23341997800 | 36600 | 36650 | 36700 | 36600 | 2029 |
| 287 | 20230612 | 135300 | 23267634650 | 36700 | 36650 | 36700 | 36650 | 1192 |
| 288 | 20230612 | 135200 | 23223943950 | 36650 | 36650 | 36700 | 36650 | 391 |
| 289 | 20230612 | 135100 | 23209608900 | 36650 | 36650 | 36700 | 36600 | 3775 |
| 290 | 20230612 | 135000 | 23071261050 | 36650 | 36700 | 36700 | 36650 | 351 |
| 291 | 20230612 | 134900 | 23058394450 | 36650 | 36650 | 36700 | 36650 | 194 |
| 292 | 20230612 | 134800 | 23051284000 | 36650 | 36700 | 36700 | 36650 | 312 |
| 293 | 20230612 | 134700 | 23039848250 | 36650 | 36700 | 36700 | 36650 | 277 |
| 294 | 20230612 | 134600 | 23029695550 | 36700 | 36650 | 36700 | 36650 | 1595 |
| 295 | 20230612 | 134500 | 22971237900 | 36700 | 36700 | 36700 | 36650 | 983 |
| 296 | 20230612 | 134400 | 22935162850 | 36700 | 36700 | 36750 | 36700 | 191 |
| 297 | 20230612 | 134300 | 22928152400 | 36700 | 36750 | 36750 | 36700 | 195 |
| 298 | 20230612 | 134200 | 22920994250 | 36750 | 36700 | 36750 | 36700 | 222 |
| 299 | 20230612 | 134100 | 22912846800 | 36700 | 36700 | 36750 | 36650 | 566 |
| 300 | 20230612 | 134000 | 22892081350 | 36700 | 36700 | 36750 | 36650 | 196 |
| 301 | 20230612 | 133900 | 22884892850 | 36700 | 36750 | 36750 | 36650 | 814 |
| 302 | 20230612 | 133800 | 22855020050 | 36700 | 36700 | 36750 | 36700 | 1012 |
| 303 | 20230612 | 133700 | 22817879550 | 36700 | 36700 | 36750 | 36700 | 489 |
| 304 | 20230612 | 133600 | 22799922000 | 36700 | 36700 | 36750 | 36700 | 216 |
| 305 | 20230612 | 133500 | 22791994100 | 36700 | 36700 | 36700 | 36700 | 131 |
| 306 | 20230612 | 133400 | 22787186400 | 36750 | 36700 | 36750 | 36700 | 877 |
| 307 | 20230612 | 133300 | 22754969500 | 36700 | 36700 | 36750 | 36700 | 188 |
| 308 | 20230612 | 133200 | 22748066150 | 36750 | 36750 | 36750 | 36700 | 699 |
| 309 | 20230612 | 133100 | 22722391000 | 36750 | 36750 | 36800 | 36700 | 741 |
| 310 | 20230612 | 133000 | 22695163550 | 36700 | 36750 | 36750 | 36700 | 4203 |
| 311 | 20230612 | 132900 | 22540867050 | 36750 | 36750 | 36750 | 36750 | 1018 |
| 312 | 20230612 | 132800 | 22503455550 | 36750 | 36750 | 36800 | 36750 | 133 |
| 313 | 20230612 | 132700 | 22498566650 | 36750 | 36800 | 36800 | 36750 | 878 |
| 314 | 20230612 | 132600 | 22466261000 | 36800 | 36800 | 36800 | 36800 | 476 |
| 315 | 20230612 | 132500 | 22448744200 | 36800 | 36850 | 36850 | 36800 | 455 |
| 316 | 20230612 | 132400 | 22431978800 | 36850 | 36750 | 36850 | 36700 | 2839 |
| 317 | 20230612 | 132300 | 22327453800 | 36750 | 36750 | 36800 | 36750 | 603 |
| 318 | 20230612 | 132200 | 22305292300 | 36750 | 36750 | 36800 | 36700 | 223 |
| 319 | 20230612 | 132100 | 22297098750 | 36750 | 36800 | 36800 | 36700 | 509 |
| 320 | 20230612 | 132000 | 22278401150 | 36750 | 36750 | 36750 | 36750 | 1081 |
| 321 | 20230612 | 131900 | 22238674400 | 36750 | 36750 | 36800 | 36750 | 367 |
| 322 | 20230612 | 131800 | 22225185950 | 36750 | 36750 | 36800 | 36750 | 459 |
| 323 | 20230612 | 131700 | 22208315500 | 36800 | 36800 | 36800 | 36750 | 3897 |
| 324 | 20230612 | 131600 | 22064940150 | 36800 | 36800 | 36850 | 36800 | 299 |
| 325 | 20230612 | 131500 | 22053931150 | 36800 | 36850 | 36850 | 36800 | 83 |
| 326 | 20230612 | 131400 | 22050876550 | 36800 | 36800 | 36850 | 36800 | 97 |
| 327 | 20230612 | 131300 | 22047305450 | 36850 | 36850 | 36850 | 36800 | 352 |
| 328 | 20230612 | 131200 | 22034335450 | 36800 | 36850 | 36900 | 36800 | 1311 |
| 329 | 20230612 | 131100 | 21986026150 | 36850 | 36850 | 36900 | 36850 | 158 |
| 330 | 20230612 | 131000 | 21980203550 | 36850 | 36850 | 36900 | 36850 | 318 |
| 331 | 20230612 | 130900 | 21968484350 | 36900 | 36850 | 36900 | 36850 | 512 |
| 332 | 20230612 | 130800 | 21949611550 | 36900 | 36850 | 36900 | 36850 | 223 |
| 333 | 20230612 | 130700 | 21941391200 | 36850 | 36900 | 36900 | 36850 | 220 |
| 334 | 20230612 | 130600 | 21933276900 | 36900 | 36900 | 36950 | 36900 | 1575 |
| 335 | 20230612 | 130500 | 21875154400 | 36950 | 36900 | 36950 | 36900 | 93 |
| 336 | 20230612 | 130400 | 21871721500 | 36900 | 36900 | 36950 | 36900 | 372 |
| 337 | 20230612 | 130300 | 21857987550 | 36900 | 36900 | 36950 | 36900 | 795 |
| 338 | 20230612 | 130200 | 21828625300 | 36900 | 36900 | 36900 | 36850 | 3328 |
| 339 | 20230612 | 130100 | 21705824850 | 36900 | 36850 | 36900 | 36800 | 616 |
| 340 | 20230612 | 130000 | 21683121400 | 36850 | 36750 | 36850 | 36750 | 5413 |
| 341 | 20230612 | 125900 | 21483724500 | 36750 | 36800 | 36800 | 36750 | 2160 |
| 342 | 20230612 | 125800 | 21404240350 | 36750 | 36750 | 36800 | 36750 | 937 |
| 343 | 20230612 | 125700 | 21369805500 | 36750 | 36750 | 36750 | 36750 | 163 |
| 344 | 20230612 | 125600 | 21363815250 | 36750 | 36800 | 36800 | 36750 | 693 |
| 345 | 20230612 | 125500 | 21338324300 | 36750 | 36800 | 36800 | 36750 | 453 |
| 346 | 20230612 | 125400 | 21321671650 | 36850 | 36800 | 36850 | 36800 | 485 |
| 347 | 20230612 | 125300 | 21303823450 | 36850 | 36850 | 36850 | 36800 | 410 |
| 348 | 20230612 | 125200 | 21288716350 | 36800 | 36700 | 36850 | 36700 | 5738 |
| 349 | 20230612 | 125100 | 21077890050 | 36700 | 36750 | 36750 | 36700 | 510 |
| 350 | 20230612 | 125000 | 21059166300 | 36700 | 36700 | 36700 | 36700 | 1194 |
| 351 | 20230612 | 124900 | 21015346500 | 36700 | 36700 | 36750 | 36700 | 371 |
| 352 | 20230612 | 124800 | 21001729150 | 36750 | 36700 | 36750 | 36700 | 98 |
| 353 | 20230612 | 124700 | 20998130400 | 36750 | 36700 | 36750 | 36700 | 377 |
| 354 | 20230612 | 124600 | 20984281400 | 36700 | 36700 | 36750 | 36700 | 102 |
| 355 | 20230612 | 124500 | 20980537950 | 36700 | 36700 | 36750 | 36700 | 265 |
| 356 | 20230612 | 124400 | 20970803400 | 36700 | 36700 | 36750 | 36700 | 248 |
| 357 | 20230612 | 124300 | 20961691600 | 36750 | 36750 | 36750 | 36700 | 445 |
| 358 | 20230612 | 124200 | 20945348900 | 36750 | 36700 | 36750 | 36700 | 155 |
| 359 | 20230612 | 124100 | 20939654600 | 36750 | 36700 | 36750 | 36700 | 120 |
| 360 | 20230612 | 124000 | 20935246850 | 36700 | 36750 | 36750 | 36700 | 55 |
| 361 | 20230612 | 123900 | 20933228300 | 36750 | 36700 | 36750 | 36700 | 830 |
| 362 | 20230612 | 123800 | 20902733950 | 36700 | 36700 | 36700 | 36700 | 417 |
| 363 | 20230612 | 123700 | 20887430050 | 36700 | 36700 | 36750 | 36700 | 417 |
| 364 | 20230612 | 123600 | 20872124650 | 36750 | 36750 | 36800 | 36700 | 163 |
| 365 | 20230612 | 123500 | 20866136800 | 36750 | 36700 | 36750 | 36700 | 1335 |
| 366 | 20230612 | 123400 | 20817099150 | 36700 | 36750 | 36750 | 36700 | 89 |
| 367 | 20230612 | 123300 | 20813830400 | 36700 | 36750 | 36750 | 36700 | 1005 |
| 368 | 20230612 | 123200 | 20776901250 | 36800 | 36750 | 36800 | 36750 | 95 |
| 369 | 20230612 | 123100 | 20773408400 | 36750 | 36750 | 36800 | 36750 | 110 |
| 370 | 20230612 | 123000 | 20769365300 | 36750 | 36750 | 36800 | 36750 | 1125 |
| 371 | 20230612 | 122900 | 20728021500 | 36800 | 36800 | 36800 | 36750 | 542 |
| 372 | 20230612 | 122800 | 20708096000 | 36800 | 36750 | 36800 | 36750 | 164 |
| 373 | 20230612 | 122700 | 20702066100 | 36750 | 36800 | 36800 | 36750 | 35 |
| 374 | 20230612 | 122600 | 20700779700 | 36750 | 36800 | 36850 | 36750 | 330 |
| 375 | 20230612 | 122500 | 20688649050 | 36800 | 36850 | 36850 | 36750 | 2160 |
| 376 | 20230612 | 122400 | 20609166850 | 36800 | 36800 | 36850 | 36800 | 74 |
| 377 | 20230612 | 122300 | 20606443150 | 36800 | 36850 | 36850 | 36800 | 382 |
| 378 | 20230612 | 122200 | 20592373700 | 36850 | 36800 | 36850 | 36800 | 174 |
| 379 | 20230612 | 122100 | 20585969750 | 36850 | 36850 | 36850 | 36800 | 529 |
| 380 | 20230612 | 122000 | 20566481300 | 36850 | 36750 | 36850 | 36750 | 1246 |
| 381 | 20230612 | 121900 | 20520632150 | 36750 | 36800 | 36800 | 36750 | 33 |
| 382 | 20230612 | 121800 | 20519419200 | 36800 | 36700 | 36800 | 36650 | 5325 |
| 383 | 20230612 | 121700 | 20323859050 | 36600 | 36700 | 36700 | 36600 | 784 |
| 384 | 20230612 | 121600 | 20295123400 | 36700 | 36650 | 36700 | 36650 | 153 |
| 385 | 20230612 | 121500 | 20289515800 | 36650 | 36650 | 36700 | 36650 | 123 |
| 386 | 20230612 | 121400 | 20285007000 | 36650 | 36600 | 36700 | 36600 | 886 |
| 387 | 20230612 | 121300 | 20252534250 | 36600 | 36600 | 36650 | 36600 | 553 |
| 388 | 20230612 | 121200 | 20232271800 | 36600 | 36600 | 36650 | 36600 | 363 |
| 389 | 20230612 | 121100 | 20218985750 | 36600 | 36600 | 36650 | 36600 | 914 |
| 390 | 20230612 | 121000 | 20185530250 | 36600 | 36600 | 36650 | 36600 | 250 |
| 391 | 20230612 | 120900 | 20176379900 | 36600 | 36600 | 36650 | 36600 | 156 |
| 392 | 20230612 | 120800 | 20170670100 | 36650 | 36600 | 36650 | 36600 | 474 |
| 393 | 20230612 | 120700 | 20153320400 | 36600 | 36650 | 36650 | 36600 | 144 |
| 394 | 20230612 | 120600 | 20148045400 | 36650 | 36600 | 36650 | 36600 | 174 |
| 395 | 20230612 | 120500 | 20141675600 | 36600 | 36600 | 36650 | 36600 | 204 |
| 396 | 20230612 | 120400 | 20134209000 | 36600 | 36600 | 36650 | 36600 | 257 |
| 397 | 20230612 | 120300 | 20124797800 | 36600 | 36600 | 36650 | 36600 | 186 |
| 398 | 20230612 | 120200 | 20117984400 | 36600 | 36650 | 36650 | 36600 | 1339 |
| 399 | 20230612 | 120100 | 20068911200 | 36700 | 36600 | 36700 | 36600 | 1925 |
| 400 | 20230612 | 120000 | 19998358900 | 36650 | 36550 | 36650 | 36550 | 1998 |
| 401 | 20230612 | 115900 | 19925215200 | 36550 | 36550 | 36600 | 36550 | 99 |
| 402 | 20230612 | 115800 | 19921596350 | 36550 | 36550 | 36600 | 36550 | 277 |
| 403 | 20230612 | 115700 | 19911471900 | 36550 | 36500 | 36600 | 36500 | 800 |
| 404 | 20230612 | 115600 | 19882240900 | 36550 | 36600 | 36600 | 36500 | 3260 |
| 405 | 20230612 | 115500 | 19763093350 | 36550 | 36550 | 36600 | 36550 | 260 |
| 406 | 20230612 | 115400 | 19753589100 | 36550 | 36600 | 36600 | 36550 | 657 |
| 407 | 20230612 | 115300 | 19729566150 | 36550 | 36550 | 36600 | 36550 | 202 |
| 408 | 20230612 | 115200 | 19722176100 | 36550 | 36550 | 36600 | 36550 | 78 |
| 409 | 20230612 | 115100 | 19719322750 | 36600 | 36550 | 36600 | 36550 | 619 |
| 410 | 20230612 | 115000 | 19696675450 | 36550 | 36550 | 36600 | 36550 | 918 |
| 411 | 20230612 | 114900 | 19663115200 | 36600 | 36600 | 36600 | 36550 | 358 |
| 412 | 20230612 | 114800 | 19650012500 | 36600 | 36650 | 36650 | 36550 | 998 |
| 413 | 20230612 | 114700 | 19613484750 | 36650 | 36650 | 36650 | 36600 | 1359 |
| 414 | 20230612 | 114600 | 19563738850 | 36650 | 36550 | 36650 | 36550 | 749 |
| 415 | 20230612 | 114500 | 19536323350 | 36550 | 36600 | 36650 | 36550 | 3358 |
| 416 | 20230612 | 114400 | 19413420700 | 36550 | 36550 | 36550 | 36500 | 2954 |
| 417 | 20230612 | 114300 | 19305457650 | 36550 | 36500 | 36550 | 36500 | 455 |
| 418 | 20230612 | 114200 | 19288840700 | 36500 | 36500 | 36550 | 36500 | 538 |
| 419 | 20230612 | 114100 | 19269191750 | 36500 | 36550 | 36550 | 36500 | 1716 |
| 420 | 20230612 | 114000 | 19206557000 | 36550 | 36500 | 36550 | 36500 | 765 |
| 421 | 20230612 | 113900 | 19178632450 | 36500 | 36450 | 36550 | 36400 | 4273 |
| 422 | 20230612 | 113800 | 19022756750 | 36400 | 36450 | 36450 | 36400 | 9132 |
| 423 | 20230612 | 113700 | 18689967650 | 36450 | 36550 | 36550 | 36450 | 22647 |
| 424 | 20230612 | 113600 | 17863414750 | 36550 | 36550 | 36550 | 36500 | 862 |
| 425 | 20230612 | 113500 | 17831944900 | 36500 | 36550 | 36550 | 36500 | 2341 |
| 426 | 20230612 | 113400 | 17746388500 | 36500 | 36550 | 36550 | 36500 | 1720 |
| 427 | 20230612 | 113300 | 17683606150 | 36500 | 36550 | 36600 | 36500 | 6236 |
| 428 | 20230612 | 113200 | 17455683650 | 36600 | 36550 | 36600 | 36550 | 331 |
| 429 | 20230612 | 113100 | 17443582800 | 36550 | 36550 | 36600 | 36550 | 1651 |
| 430 | 20230612 | 113000 | 17383238350 | 36600 | 36550 | 36600 | 36550 | 2027 |
| 431 | 20230612 | 112900 | 17309150300 | 36550 | 36550 | 36600 | 36550 | 3222 |
| 432 | 20230612 | 112800 | 17191364200 | 36550 | 36600 | 36600 | 36550 | 473 |
| 433 | 20230612 | 112700 | 17174052750 | 36600 | 36600 | 36650 | 36600 | 1425 |
| 434 | 20230612 | 112600 | 17121897450 | 36600 | 36600 | 36650 | 36600 | 433 |
| 435 | 20230612 | 112500 | 17106047600 | 36600 | 36550 | 36600 | 36550 | 1749 |
| 436 | 20230612 | 112400 | 17042037700 | 36600 | 36600 | 36650 | 36550 | 2985 |
| 437 | 20230612 | 112300 | 16932817250 | 36600 | 36600 | 36650 | 36600 | 288 |
| 438 | 20230612 | 112200 | 16922275200 | 36600 | 36650 | 36700 | 36600 | 1922 |
| 439 | 20230612 | 112100 | 16851833750 | 36700 | 36700 | 36700 | 36650 | 264 |
| 440 | 20230612 | 112000 | 16842157500 | 36650 | 36650 | 36700 | 36650 | 716 |
| 441 | 20230612 | 111900 | 16815916050 | 36650 | 36700 | 36700 | 36650 | 798 |
| 442 | 20230612 | 111800 | 16786644800 | 36650 | 36700 | 36750 | 36600 | 22702 |
| 443 | 20230612 | 111700 | 15955297150 | 36700 | 36650 | 36750 | 36650 | 464 |
| 444 | 20230612 | 111600 | 15938269000 | 36650 | 36700 | 36750 | 36650 | 2450 |
| 445 | 20230612 | 111500 | 15848354600 | 36700 | 36700 | 36750 | 36700 | 2199 |
| 446 | 20230612 | 111400 | 15767649200 | 36650 | 36650 | 36700 | 36650 | 2244 |
| 447 | 20230612 | 111300 | 15685298050 | 36650 | 36700 | 36700 | 36650 | 622 |
| 448 | 20230612 | 111200 | 15662497950 | 36650 | 36650 | 36700 | 36650 | 545 |
| 449 | 20230612 | 111100 | 15642512150 | 36650 | 36700 | 36700 | 36650 | 1301 |
| 450 | 20230612 | 111000 | 15594816800 | 36700 | 36700 | 36750 | 36700 | 1271 |
| 451 | 20230612 | 110900 | 15548170600 | 36700 | 36700 | 36750 | 36650 | 3574 |
| 452 | 20230612 | 110800 | 15417013750 | 36650 | 36700 | 36700 | 36650 | 4649 |
| 453 | 20230612 | 110700 | 15246467050 | 36700 | 36700 | 36750 | 36700 | 687 |
| 454 | 20230612 | 110600 | 15221253800 | 36750 | 36700 | 36750 | 36700 | 340 |
| 455 | 20230612 | 110500 | 15208768600 | 36700 | 36750 | 36750 | 36700 | 300 |
| 456 | 20230612 | 110400 | 15197757950 | 36750 | 36700 | 36750 | 36700 | 228 |
| 457 | 20230612 | 110300 | 15189387200 | 36700 | 36700 | 36750 | 36700 | 166 |
| 458 | 20230612 | 110200 | 15183290450 | 36700 | 36700 | 36750 | 36700 | 876 |
| 459 | 20230612 | 110100 | 15151139850 | 36700 | 36700 | 36750 | 36700 | 1357 |
| 460 | 20230612 | 110000 | 15101276300 | 36700 | 36750 | 36750 | 36700 | 421 |
| 461 | 20230612 | 105900 | 15085821150 | 36750 | 36750 | 36750 | 36700 | 491 |
| 462 | 20230612 | 105800 | 15067786050 | 36700 | 36700 | 36750 | 36700 | 95 |
| 463 | 20230612 | 105700 | 15064298950 | 36700 | 36700 | 36750 | 36700 | 975 |
| 464 | 20230612 | 105600 | 15028503350 | 36750 | 36750 | 36750 | 36700 | 1459 |
| 465 | 20230612 | 105500 | 14974905250 | 36700 | 36700 | 36750 | 36700 | 197 |
| 466 | 20230612 | 105400 | 14967667550 | 36700 | 36700 | 36750 | 36700 | 862 |
| 467 | 20230612 | 105300 | 14936023500 | 36750 | 36800 | 36850 | 36750 | 1810 |
| 468 | 20230612 | 105200 | 14869429100 | 36850 | 36750 | 36850 | 36750 | 2811 |
| 469 | 20230612 | 105100 | 14766048950 | 36750 | 36750 | 36800 | 36750 | 260 |
| 470 | 20230612 | 105000 | 14756491450 | 36800 | 36800 | 36800 | 36750 | 341 |
| 471 | 20230612 | 104900 | 14743945400 | 36800 | 36800 | 36850 | 36750 | 987 |
| 472 | 20230612 | 104800 | 14707623650 | 36800 | 36800 | 36850 | 36800 | 491 |
| 473 | 20230612 | 104700 | 14689550000 | 36800 | 36750 | 36850 | 36750 | 3871 |
| 474 | 20230612 | 104600 | 14547213800 | 36800 | 36750 | 36800 | 36750 | 662 |
| 475 | 20230612 | 104500 | 14522856150 | 36800 | 36800 | 36800 | 36750 | 948 |
| 476 | 20230612 | 104400 | 14487973500 | 36750 | 36800 | 36800 | 36750 | 831 |
| 477 | 20230612 | 104300 | 14457397250 | 36800 | 36750 | 36800 | 36750 | 806 |
| 478 | 20230612 | 104200 | 14427763900 | 36800 | 36750 | 36800 | 36700 | 1072 |
| 479 | 20230612 | 104100 | 14388373350 | 36750 | 36800 | 36800 | 36700 | 1099 |
| 480 | 20230612 | 104000 | 14347994050 | 36800 | 36650 | 36800 | 36650 | 1579 |
| 481 | 20230612 | 103900 | 14290006750 | 36650 | 36650 | 36700 | 36650 | 5978 |
| 482 | 20230612 | 103800 | 14070807900 | 36650 | 36650 | 36700 | 36650 | 1106 |
| 483 | 20230612 | 103700 | 14030269750 | 36650 | 36700 | 36750 | 36650 | 6254 |
| 484 | 20230612 | 103600 | 13800759750 | 36700 | 36700 | 36750 | 36700 | 756 |
| 485 | 20230612 | 103500 | 13773013800 | 36700 | 36750 | 36750 | 36700 | 258 |
| 486 | 20230612 | 103400 | 13763540300 | 36750 | 36750 | 36750 | 36700 | 2910 |
| 487 | 20230612 | 103300 | 13656604400 | 36750 | 36750 | 36800 | 36750 | 1339 |
| 488 | 20230612 | 103200 | 13607377200 | 36750 | 36800 | 36800 | 36750 | 583 |
| 489 | 20230612 | 103100 | 13585935650 | 36800 | 36750 | 36800 | 36750 | 1511 |
| 490 | 20230612 | 103000 | 13530343000 | 36750 | 36750 | 36800 | 36750 | 687 |
| 491 | 20230612 | 102900 | 13505091200 | 36800 | 36750 | 36800 | 36750 | 212 |
| 492 | 20230612 | 102800 | 13497299450 | 36800 | 36750 | 36800 | 36750 | 1408 |
| 493 | 20230612 | 102700 | 13445532650 | 36750 | 36800 | 36800 | 36750 | 350 |
| 494 | 20230612 | 102600 | 13432663150 | 36800 | 36750 | 36800 | 36750 | 1196 |
| 495 | 20230612 | 102500 | 13388677100 | 36750 | 36800 | 36800 | 36750 | 729 |
| 496 | 20230612 | 102400 | 13361864250 | 36750 | 36750 | 36800 | 36700 | 1327 |
| 497 | 20230612 | 102300 | 13313097700 | 36750 | 36700 | 36750 | 36700 | 794 |
| 498 | 20230612 | 102200 | 13283947200 | 36700 | 36800 | 36800 | 36700 | 1263 |
| 499 | 20230612 | 102100 | 13237525800 | 36750 | 36800 | 36800 | 36750 | 219 |
| 500 | 20230612 | 102000 | 13229476600 | 36800 | 36800 | 36800 | 36700 | 919 |
| 501 | 20230612 | 101900 | 13195695550 | 36750 | 36750 | 36800 | 36700 | 1086 |
| 502 | 20230612 | 101800 | 13155785250 | 36750 | 36700 | 36750 | 36700 | 1246 |
| 503 | 20230612 | 101700 | 13110002700 | 36700 | 36750 | 36750 | 36700 | 604 |
| 504 | 20230612 | 101600 | 13087817100 | 36750 | 36700 | 36750 | 36700 | 1113 |
| 505 | 20230612 | 101500 | 13046926950 | 36700 | 36700 | 36750 | 36700 | 1789 |
| 506 | 20230612 | 101400 | 12981253200 | 36700 | 36750 | 36750 | 36700 | 1289 |
| 507 | 20230612 | 101300 | 12933932350 | 36750 | 36700 | 36750 | 36700 | 3305 |
| 508 | 20230612 | 101200 | 12812619950 | 36700 | 36750 | 36750 | 36700 | 1176 |
| 509 | 20230612 | 101100 | 12769411650 | 36750 | 36800 | 36800 | 36700 | 613 |
| 510 | 20230612 | 101000 | 12746891700 | 36750 | 36750 | 36800 | 36750 | 2029 |
| 511 | 20230612 | 100900 | 12672299700 | 36750 | 36800 | 36800 | 36750 | 825 |
| 512 | 20230612 | 100800 | 12641952500 | 36750 | 36800 | 36800 | 36750 | 734 |
| 513 | 20230612 | 100700 | 12614976850 | 36800 | 36750 | 36800 | 36750 | 1099 |
| 514 | 20230612 | 100600 | 12574587650 | 36750 | 36750 | 36750 | 36700 | 817 |
| 515 | 20230612 | 100500 | 12544593900 | 36750 | 36750 | 36800 | 36700 | 879 |
| 516 | 20230612 | 100400 | 12512292550 | 36800 | 36700 | 36800 | 36650 | 5927 |
| 517 | 20230612 | 100300 | 12294752300 | 36700 | 36700 | 36700 | 36650 | 1402 |
| 518 | 20230612 | 100200 | 12243335350 | 36700 | 36650 | 36700 | 36650 | 1611 |
| 519 | 20230612 | 100100 | 12184263900 | 36700 | 36700 | 36700 | 36600 | 20312 |
| 520 | 20230612 | 100000 | 11439409300 | 36700 | 36750 | 36800 | 36700 | 3427 |
| 521 | 20230612 | 095900 | 11313491700 | 36800 | 36800 | 36800 | 36700 | 7030 |
| 522 | 20230612 | 095800 | 11055136750 | 36750 | 36800 | 36800 | 36700 | 1245 |
| 523 | 20230612 | 095700 | 11009385950 | 36800 | 36750 | 36800 | 36700 | 9719 |
| 524 | 20230612 | 095600 | 10652216700 | 36800 | 36800 | 36800 | 36750 | 1487 |
| 525 | 20230612 | 095500 | 10597536100 | 36750 | 36800 | 36850 | 36750 | 2219 |
| 526 | 20230612 | 095400 | 10515904250 | 36750 | 36800 | 36850 | 36750 | 3026 |
| 527 | 20230612 | 095300 | 10404554450 | 36800 | 36750 | 36800 | 36750 | 3008 |
| 528 | 20230612 | 095200 | 10293884200 | 36800 | 36800 | 36800 | 36750 | 1469 |
| 529 | 20230612 | 095100 | 10239829300 | 36750 | 36800 | 36800 | 36750 | 2173 |
| 530 | 20230612 | 095000 | 10159920150 | 36800 | 36800 | 36800 | 36750 | 572 |
| 531 | 20230612 | 094900 | 10138878250 | 36800 | 36750 | 36850 | 36750 | 2675 |
| 532 | 20230612 | 094800 | 10040436600 | 36800 | 36800 | 36800 | 36700 | 2180 |
| 533 | 20230612 | 094700 | 9960288350 | 36750 | 36750 | 36750 | 36700 | 2802 |
| 534 | 20230612 | 094600 | 9857354300 | 36750 | 36800 | 36850 | 36700 | 13124 |
| 535 | 20230612 | 094500 | 9375070650 | 36850 | 36800 | 36850 | 36800 | 3520 |
| 536 | 20230612 | 094400 | 9245473650 | 36850 | 36850 | 36850 | 36800 | 731 |
| 537 | 20230612 | 094300 | 9218552600 | 36800 | 36850 | 36850 | 36750 | 14204 |
| 538 | 20230612 | 094200 | 8696061100 | 36850 | 36850 | 36900 | 36800 | 2956 |
| 539 | 20230612 | 094100 | 8587159400 | 36900 | 36900 | 36900 | 36800 | 5953 |
| 540 | 20230612 | 094000 | 8367791800 | 36900 | 36900 | 36950 | 36850 | 2950 |
| 541 | 20230612 | 093900 | 8259006700 | 36900 | 36900 | 36950 | 36900 | 1806 |
| 542 | 20230612 | 093800 | 8192361950 | 36900 | 37000 | 37000 | 36850 | 17376 |
| 543 | 20230612 | 093700 | 7550827100 | 37000 | 36950 | 37000 | 36950 | 1412 |
| 544 | 20230612 | 093600 | 7498651250 | 36950 | 37000 | 37000 | 36950 | 1177 |
| 545 | 20230612 | 093500 | 7455114500 | 36950 | 37000 | 37000 | 36950 | 1431 |
| 546 | 20230612 | 093400 | 7402174050 | 37000 | 37050 | 37050 | 36950 | 1826 |
| 547 | 20230612 | 093300 | 7334607700 | 37050 | 37000 | 37050 | 37000 | 2495 |
| 548 | 20230612 | 093200 | 7242283350 | 37050 | 37100 | 37100 | 37000 | 2533 |
| 549 | 20230612 | 093100 | 7148428550 | 37100 | 37050 | 37100 | 37050 | 1096 |
| 550 | 20230612 | 093000 | 7107806350 | 37050 | 37000 | 37100 | 37000 | 4876 |
| 551 | 20230612 | 092900 | 6927109200 | 37000 | 36950 | 37000 | 36900 | 4578 |
| 552 | 20230612 | 092800 | 6757854400 | 37000 | 36950 | 37000 | 36950 | 1451 |
| 553 | 20230612 | 092700 | 6704220200 | 36950 | 36950 | 37000 | 36950 | 2570 |
| 554 | 20230612 | 092600 | 6609255950 | 37000 | 37000 | 37050 | 36950 | 3577 |
| 555 | 20230612 | 092500 | 6476901700 | 36950 | 36950 | 37000 | 36950 | 2546 |
| 556 | 20230612 | 092400 | 6382750600 | 37000 | 37050 | 37050 | 36850 | 15705 |
| 557 | 20230612 | 092300 | 5802211300 | 37050 | 37000 | 37100 | 37000 | 4863 |
| 558 | 20230612 | 092200 | 5622041000 | 37000 | 37200 | 37200 | 37000 | 20525 |
| 559 | 20230612 | 092100 | 4860615450 | 37200 | 37300 | 37300 | 37200 | 8286 |
| 560 | 20230612 | 092000 | 4552242100 | 37300 | 37250 | 37300 | 37200 | 1629 |
| 561 | 20230612 | 091900 | 4491564500 | 37250 | 37250 | 37300 | 37200 | 6985 |
| 562 | 20230612 | 091800 | 4231415300 | 37300 | 37250 | 37300 | 37200 | 2642 |
| 563 | 20230612 | 091700 | 4132922150 | 37250 | 37250 | 37250 | 37200 | 2502 |
| 564 | 20230612 | 091600 | 4039724000 | 37250 | 37300 | 37300 | 37200 | 6691 |
| 565 | 20230612 | 091500 | 3790414300 | 37300 | 37350 | 37350 | 37300 | 7607 |
| 566 | 20230612 | 091400 | 3506668600 | 37300 | 37350 | 37400 | 37300 | 11841 |
| 567 | 20230612 | 091300 | 3064731300 | 37350 | 37450 | 37450 | 37300 | 8408 |
| 568 | 20230612 | 091200 | 2750625100 | 37450 | 37500 | 37500 | 37400 | 2411 |
| 569 | 20230612 | 091100 | 2660374700 | 37450 | 37400 | 37500 | 37400 | 1786 |
| 570 | 20230612 | 091000 | 2593531750 | 37350 | 37550 | 37550 | 37350 | 9984 |
| 571 | 20230612 | 090900 | 2219403250 | 37550 | 37450 | 37550 | 37450 | 2913 |
| 572 | 20230612 | 090800 | 2110163500 | 37450 | 37400 | 37450 | 37400 | 4139 |
| 573 | 20230612 | 090700 | 1955226500 | 37400 | 37400 | 37500 | 37350 | 5736 |
| 574 | 20230612 | 090600 | 1740592350 | 37450 | 37500 | 37550 | 37450 | 3569 |
| 575 | 20230612 | 090500 | 1606831550 | 37500 | 37600 | 37600 | 37500 | 3006 |
| 576 | 20230612 | 090400 | 1494018000 | 37600 | 37600 | 37700 | 37550 | 2377 |
| 577 | 20230612 | 090300 | 1404639000 | 37550 | 37700 | 37700 | 37250 | 15775 |
| 578 | 20230612 | 090200 | 813269250 | 37700 | 37700 | 37750 | 37650 | 3611 |
| 579 | 20230612 | 090100 | 677150250 | 37700 | 37850 | 37850 | 37650 | 4858 |
| 580 | 20230612 | 090000 | 493978600 | 37800 | 38000 | 38100 | 37750 | 13021 |