34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 191600 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 22275 |
| 3 | 20230612 | 191500 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 4 | 20230612 | 191400 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 5 | 20230612 | 191300 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 6 | 20230612 | 191200 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 7 | 20230612 | 191100 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 8 | 20230612 | 191000 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 9 | 20230612 | 190900 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 10 | 20230612 | 190800 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 11 | 20230612 | 190700 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 12 | 20230612 | 190600 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 13 | 20230612 | 190500 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 14 | 20230612 | 190400 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 15 | 20230612 | 190300 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 16 | 20230612 | 190200 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 17 | 20230612 | 190100 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 18 | 20230612 | 190000 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 19 | 20230612 | 185900 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 20 | 20230612 | 185800 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 21 | 20230612 | 185700 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 22 | 20230612 | 185600 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 23 | 20230612 | 185500 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 24 | 20230612 | 185400 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 25 | 20230612 | 185300 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 26 | 20230612 | 185200 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 27 | 20230612 | 185100 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 28 | 20230612 | 185000 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 29 | 20230612 | 184900 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 30 | 20230612 | 184800 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 31 | 20230612 | 184700 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 32 | 20230612 | 184600 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 22275 |
| 33 | 20230612 | 184500 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 34 | 20230612 | 184400 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 35 | 20230612 | 184300 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 36 | 20230612 | 184200 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 37 | 20230612 | 184100 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 38 | 20230612 | 184000 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 39 | 20230612 | 183900 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 40 | 20230612 | 183800 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 41 | 20230612 | 183700 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 42 | 20230612 | 183600 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 43 | 20230612 | 183500 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 44 | 20230612 | 183400 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 45 | 20230612 | 183300 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 46 | 20230612 | 183200 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 47 | 20230612 | 183100 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 48 | 20230612 | 183000 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 49 | 20230612 | 182900 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 50 | 20230612 | 182800 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 51 | 20230612 | 182700 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 52 | 20230612 | 182600 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 53 | 20230612 | 182500 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 54 | 20230612 | 182400 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 55 | 20230612 | 182300 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 56 | 20230612 | 182200 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 57 | 20230612 | 182100 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 58 | 20230612 | 182000 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 59 | 20230612 | 181900 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 60 | 20230612 | 181800 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 61 | 20230612 | 181700 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 62 | 20230612 | 181600 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 22275 |
| 63 | 20230612 | 181500 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 64 | 20230612 | 181400 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 65 | 20230612 | 181300 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 66 | 20230612 | 181200 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 67 | 20230612 | 181100 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 68 | 20230612 | 181000 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 69 | 20230612 | 180900 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 70 | 20230612 | 180800 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 71 | 20230612 | 180700 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 72 | 20230612 | 180600 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 73 | 20230612 | 180500 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 74 | 20230612 | 180400 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 75 | 20230612 | 180300 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 76 | 20230612 | 180200 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 77 | 20230612 | 180100 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 78 | 20230612 | 180000 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 79 | 20230612 | 175900 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 80 | 20230612 | 175800 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 81 | 20230612 | 175700 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 82 | 20230612 | 175600 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 83 | 20230612 | 175500 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 84 | 20230612 | 175400 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 85 | 20230612 | 175300 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 86 | 20230612 | 175200 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 87 | 20230612 | 175100 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 88 | 20230612 | 175000 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 89 | 20230612 | 174900 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 90 | 20230612 | 174800 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 91 | 20230612 | 174700 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 92 | 20230612 | 174600 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 22275 |
| 93 | 20230612 | 174500 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 94 | 20230612 | 174400 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 95 | 20230612 | 174300 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 96 | 20230612 | 174200 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 97 | 20230612 | 174100 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 98 | 20230612 | 174000 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 99 | 20230612 | 173900 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 100 | 20230612 | 173800 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 101 | 20230612 | 173700 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 102 | 20230612 | 173600 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 103 | 20230612 | 173500 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 104 | 20230612 | 173400 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 105 | 20230612 | 173300 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 106 | 20230612 | 173200 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 107 | 20230612 | 173100 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 108 | 20230612 | 173000 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 109 | 20230612 | 172900 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 110 | 20230612 | 172800 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 111 | 20230612 | 172700 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 112 | 20230612 | 172600 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 113 | 20230612 | 172500 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 114 | 20230612 | 172400 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 115 | 20230612 | 172300 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 116 | 20230612 | 172200 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 117 | 20230612 | 172100 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 118 | 20230612 | 172000 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 119 | 20230612 | 171900 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 120 | 20230612 | 171800 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 121 | 20230612 | 171700 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 122 | 20230612 | 171600 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 22275 |
| 123 | 20230612 | 171500 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 124 | 20230612 | 171400 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 125 | 20230612 | 171300 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 126 | 20230612 | 171200 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 127 | 20230612 | 171100 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 128 | 20230612 | 171000 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 129 | 20230612 | 170900 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 130 | 20230612 | 170800 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 131 | 20230612 | 170700 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 132 | 20230612 | 170600 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 133 | 20230612 | 170500 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 134 | 20230612 | 170400 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 135 | 20230612 | 170300 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 136 | 20230612 | 170200 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 137 | 20230612 | 170100 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 138 | 20230612 | 170000 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 139 | 20230612 | 165900 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 140 | 20230612 | 165800 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 141 | 20230612 | 165700 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 142 | 20230612 | 165600 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 143 | 20230612 | 165500 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 144 | 20230612 | 165400 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 145 | 20230612 | 165300 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 146 | 20230612 | 165200 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 147 | 20230612 | 165100 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 148 | 20230612 | 165000 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 149 | 20230612 | 164900 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 150 | 20230612 | 164800 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 151 | 20230612 | 164700 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 152 | 20230612 | 164600 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 22275 |
| 153 | 20230612 | 164500 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 154 | 20230612 | 164400 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 155 | 20230612 | 164300 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 156 | 20230612 | 164200 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 157 | 20230612 | 164100 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 158 | 20230612 | 164000 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 159 | 20230612 | 163900 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 160 | 20230612 | 163800 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 161 | 20230612 | 163700 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 162 | 20230612 | 163600 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 163 | 20230612 | 163500 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 164 | 20230612 | 163400 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 165 | 20230612 | 163300 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 166 | 20230612 | 163200 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 167 | 20230612 | 163100 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 168 | 20230612 | 163000 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 169 | 20230612 | 162900 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 170 | 20230612 | 162800 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 171 | 20230612 | 162700 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 172 | 20230612 | 162600 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 173 | 20230612 | 162500 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 174 | 20230612 | 162400 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 175 | 20230612 | 162300 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 176 | 20230612 | 162200 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 177 | 20230612 | 162100 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 178 | 20230612 | 162000 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 179 | 20230612 | 161900 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 180 | 20230612 | 161800 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 181 | 20230612 | 161700 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 182 | 20230612 | 161600 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 22275 |
| 183 | 20230612 | 161500 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 184 | 20230612 | 161400 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 185 | 20230612 | 161300 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 186 | 20230612 | 161200 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 187 | 20230612 | 161100 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 188 | 20230612 | 161000 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 189 | 20230612 | 160900 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 190 | 20230612 | 160800 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 191 | 20230612 | 160700 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 192 | 20230612 | 160600 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 193 | 20230612 | 160500 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 194 | 20230612 | 160400 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 195 | 20230612 | 160300 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 196 | 20230612 | 160200 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 197 | 20230612 | 160100 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 198 | 20230612 | 160000 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 199 | 20230612 | 155900 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 200 | 20230612 | 155800 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 201 | 20230612 | 155700 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 202 | 20230612 | 155600 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 203 | 20230612 | 155500 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 204 | 20230612 | 155400 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 205 | 20230612 | 155300 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 206 | 20230612 | 155200 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 207 | 20230612 | 155100 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 208 | 20230612 | 155000 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 209 | 20230612 | 154900 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 210 | 20230612 | 154800 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 211 | 20230612 | 154700 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 212 | 20230612 | 154600 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 22275 |
| 213 | 20230612 | 154500 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 214 | 20230612 | 154400 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 215 | 20230612 | 154300 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 216 | 20230612 | 154200 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 217 | 20230612 | 154100 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 218 | 20230612 | 154000 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 219 | 20230612 | 153900 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 220 | 20230612 | 153800 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 221 | 20230612 | 153700 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 222 | 20230612 | 153600 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 223 | 20230612 | 153500 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 224 | 20230612 | 153400 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 225 | 20230612 | 153300 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 226 | 20230612 | 153200 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 227 | 20230612 | 153100 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 0 |
| 228 | 20230612 | 153000 | 85992601300 | 34250 | 34250 | 34250 | 34250 | 22275 |
| 229 | 20230612 | 152900 | 85229682550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 230 | 20230612 | 152800 | 85229682550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 231 | 20230612 | 152700 | 85229682550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 232 | 20230612 | 152600 | 85229682550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 233 | 20230612 | 152500 | 85229682550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 234 | 20230612 | 152400 | 85229682550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 235 | 20230612 | 152300 | 85229682550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 236 | 20230612 | 152200 | 85229682550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 237 | 20230612 | 152100 | 85229682550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 238 | 20230612 | 152000 | 85229682550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 239 | 20230612 | 151900 | 85229682550 | 34300 | 34300 | 34350 | 34250 | 13144 |
| 240 | 20230612 | 151800 | 84778858950 | 34300 | 34200 | 34300 | 34150 | 14318 |
| 241 | 20230612 | 151700 | 84289022900 | 34200 | 34100 | 34200 | 34050 | 17244 |
| 242 | 20230612 | 151600 | 83700554800 | 34050 | 34050 | 34100 | 34000 | 7695 |
| 243 | 20230612 | 151500 | 83438518250 | 34000 | 34000 | 34050 | 34000 | 1583 |
| 244 | 20230612 | 151400 | 83384653950 | 34050 | 34000 | 34050 | 33950 | 5845 |
| 245 | 20230612 | 151300 | 83185885800 | 34050 | 34050 | 34050 | 34000 | 3422 |
| 246 | 20230612 | 151200 | 83069475450 | 34050 | 34000 | 34050 | 34000 | 3261 |
| 247 | 20230612 | 151100 | 82958482550 | 34050 | 34000 | 34050 | 34000 | 4100 |
| 248 | 20230612 | 151000 | 82818893550 | 34050 | 33950 | 34050 | 33950 | 1131 |
| 249 | 20230612 | 150900 | 82780392800 | 34050 | 34000 | 34050 | 33950 | 3238 |
| 250 | 20230612 | 150800 | 82670272650 | 34000 | 34000 | 34050 | 33950 | 3686 |
| 251 | 20230612 | 150700 | 82544975100 | 34000 | 34000 | 34050 | 33950 | 5125 |
| 252 | 20230612 | 150600 | 82370722000 | 34000 | 33950 | 34000 | 33950 | 1585 |
| 253 | 20230612 | 150500 | 82316861250 | 33950 | 34000 | 34000 | 33950 | 3246 |
| 254 | 20230612 | 150400 | 82206571500 | 33950 | 33900 | 34000 | 33900 | 3594 |
| 255 | 20230612 | 150300 | 82084500250 | 33900 | 33900 | 33950 | 33900 | 1325 |
| 256 | 20230612 | 150200 | 82039578750 | 33900 | 33900 | 33950 | 33900 | 2874 |
| 257 | 20230612 | 150100 | 81942076250 | 33900 | 33950 | 33950 | 33900 | 1107 |
| 258 | 20230612 | 150000 | 81904528300 | 33900 | 33950 | 34000 | 33900 | 2312 |
| 259 | 20230612 | 145900 | 81826019250 | 33950 | 34000 | 34000 | 33950 | 858 |
| 260 | 20230612 | 145800 | 81796850250 | 34000 | 34050 | 34050 | 33950 | 2598 |
| 261 | 20230612 | 145700 | 81708530350 | 34000 | 34000 | 34050 | 34000 | 1000 |
| 262 | 20230612 | 145600 | 81674518700 | 34000 | 34050 | 34050 | 34000 | 335 |
| 263 | 20230612 | 145500 | 81663120350 | 34000 | 34000 | 34050 | 34000 | 1042 |
| 264 | 20230612 | 145400 | 81627655350 | 34000 | 34000 | 34050 | 34000 | 273 |
| 265 | 20230612 | 145300 | 81618369600 | 34000 | 34050 | 34050 | 34000 | 3604 |
| 266 | 20230612 | 145200 | 81495753050 | 34000 | 34050 | 34050 | 34000 | 946 |
| 267 | 20230612 | 145100 | 81463578650 | 34050 | 34000 | 34050 | 34000 | 493 |
| 268 | 20230612 | 145000 | 81446800450 | 34000 | 34000 | 34000 | 33950 | 1383 |
| 269 | 20230612 | 144900 | 81399785800 | 33950 | 34050 | 34050 | 33950 | 4381 |
| 270 | 20230612 | 144800 | 81250871200 | 34050 | 34050 | 34050 | 34000 | 1703 |
| 271 | 20230612 | 144700 | 81192960950 | 34000 | 34050 | 34050 | 34000 | 886 |
| 272 | 20230612 | 144600 | 81162801700 | 34050 | 34050 | 34100 | 34000 | 2012 |
| 273 | 20230612 | 144500 | 81094303750 | 34050 | 34050 | 34100 | 34050 | 1485 |
| 274 | 20230612 | 144400 | 81043700550 | 34100 | 34100 | 34100 | 34000 | 4032 |
| 275 | 20230612 | 144300 | 80906356500 | 34050 | 34000 | 34100 | 34000 | 1631 |
| 276 | 20230612 | 144200 | 80850819550 | 34000 | 34050 | 34050 | 34000 | 3121 |
| 277 | 20230612 | 144100 | 80744576100 | 34050 | 34100 | 34100 | 34050 | 835 |
| 278 | 20230612 | 144000 | 80716134200 | 34100 | 34100 | 34100 | 34050 | 718 |
| 279 | 20230612 | 143900 | 80691660500 | 34050 | 34050 | 34100 | 34000 | 2836 |
| 280 | 20230612 | 143800 | 80594971650 | 34050 | 34050 | 34100 | 34000 | 1285 |
| 281 | 20230612 | 143700 | 80551217850 | 34050 | 34050 | 34100 | 34000 | 6398 |
| 282 | 20230612 | 143600 | 80333150250 | 34100 | 34050 | 34100 | 34050 | 1517 |
| 283 | 20230612 | 143500 | 80281428950 | 34050 | 34000 | 34100 | 34000 | 5987 |
| 284 | 20230612 | 143400 | 80077585350 | 34050 | 34000 | 34050 | 33950 | 1220 |
| 285 | 20230612 | 143300 | 80036106150 | 34000 | 33900 | 34050 | 33900 | 8507 |
| 286 | 20230612 | 143200 | 79747160050 | 33950 | 33900 | 33950 | 33850 | 306 |
| 287 | 20230612 | 143100 | 79736787300 | 33900 | 33900 | 33950 | 33850 | 2241 |
| 288 | 20230612 | 143000 | 79660834850 | 33850 | 33900 | 33900 | 33800 | 1046 |
| 289 | 20230612 | 142900 | 79625411300 | 33900 | 33900 | 33900 | 33850 | 1476 |
| 290 | 20230612 | 142800 | 79575442050 | 33850 | 33850 | 33900 | 33800 | 11917 |
| 291 | 20230612 | 142700 | 79171732300 | 33850 | 33900 | 33900 | 33850 | 415 |
| 292 | 20230612 | 142600 | 79157681800 | 33900 | 33950 | 33950 | 33900 | 2837 |
| 293 | 20230612 | 142500 | 79061507450 | 33950 | 33900 | 33950 | 33900 | 547 |
| 294 | 20230612 | 142400 | 79042962050 | 33900 | 33900 | 33900 | 33900 | 563 |
| 295 | 20230612 | 142300 | 79023876350 | 33850 | 33900 | 33900 | 33850 | 2323 |
| 296 | 20230612 | 142200 | 78945131850 | 33900 | 33950 | 33950 | 33900 | 991 |
| 297 | 20230612 | 142100 | 78911511300 | 33900 | 34000 | 34000 | 33900 | 460 |
| 298 | 20230612 | 142000 | 78895909700 | 34000 | 33950 | 34000 | 33900 | 876 |
| 299 | 20230612 | 141900 | 78866167850 | 33950 | 33950 | 34000 | 33900 | 3878 |
| 300 | 20230612 | 141800 | 78734521950 | 33950 | 34050 | 34050 | 33950 | 483 |
| 301 | 20230612 | 141700 | 78718098500 | 34050 | 34000 | 34050 | 33950 | 2746 |
| 302 | 20230612 | 141600 | 78624717300 | 33950 | 34000 | 34000 | 33950 | 223 |
| 303 | 20230612 | 141500 | 78617141500 | 33950 | 34000 | 34000 | 33950 | 1434 |
| 304 | 20230612 | 141400 | 78568450850 | 34000 | 34000 | 34000 | 33950 | 1225 |
| 305 | 20230612 | 141300 | 78526818550 | 33950 | 34000 | 34000 | 33950 | 138 |
| 306 | 20230612 | 141200 | 78522127350 | 34000 | 34000 | 34000 | 33950 | 721 |
| 307 | 20230612 | 141100 | 78497615300 | 34000 | 34050 | 34050 | 33950 | 2016 |
| 308 | 20230612 | 141000 | 78429072750 | 34050 | 34050 | 34050 | 34000 | 1172 |
| 309 | 20230612 | 140900 | 78389199950 | 34050 | 34050 | 34100 | 34000 | 1944 |
| 310 | 20230612 | 140800 | 78322994400 | 34050 | 34050 | 34050 | 34000 | 1181 |
| 311 | 20230612 | 140700 | 78282834300 | 34050 | 34050 | 34100 | 34000 | 679 |
| 312 | 20230612 | 140600 | 78259712450 | 34050 | 34100 | 34100 | 34000 | 2635 |
| 313 | 20230612 | 140500 | 78170005550 | 34100 | 34050 | 34100 | 34000 | 2965 |
| 314 | 20230612 | 140400 | 78069053450 | 34050 | 34050 | 34050 | 34000 | 2786 |
| 315 | 20230612 | 140300 | 77974190250 | 34050 | 34000 | 34050 | 34000 | 1952 |
| 316 | 20230612 | 140200 | 77907792150 | 34000 | 34000 | 34000 | 33950 | 1645 |
| 317 | 20230612 | 140100 | 77851867950 | 34050 | 34000 | 34050 | 34000 | 4393 |
| 318 | 20230612 | 140000 | 77702450550 | 34000 | 33950 | 34000 | 33950 | 7775 |
| 319 | 20230612 | 135900 | 77438123150 | 34000 | 33900 | 34000 | 33900 | 8260 |
| 320 | 20230612 | 135800 | 77157549050 | 33950 | 33900 | 33950 | 33900 | 202 |
| 321 | 20230612 | 135700 | 77150694350 | 33900 | 33900 | 33950 | 33850 | 2388 |
| 322 | 20230612 | 135600 | 77069717700 | 33900 | 33900 | 33900 | 33850 | 778 |
| 323 | 20230612 | 135500 | 77043344600 | 33900 | 33850 | 33900 | 33800 | 1163 |
| 324 | 20230612 | 135400 | 77003963300 | 33850 | 33800 | 33850 | 33800 | 1049 |
| 325 | 20230612 | 135300 | 76968465150 | 33900 | 33900 | 33900 | 33800 | 1458 |
| 326 | 20230612 | 135200 | 76919050300 | 33800 | 33750 | 33900 | 33750 | 4662 |
| 327 | 20230612 | 135100 | 76761361500 | 33800 | 33800 | 33800 | 33750 | 757 |
| 328 | 20230612 | 135000 | 76735810000 | 33750 | 33750 | 33750 | 33750 | 883 |
| 329 | 20230612 | 134900 | 76706008750 | 33750 | 33700 | 33800 | 33700 | 1283 |
| 330 | 20230612 | 134800 | 76662717250 | 33700 | 33750 | 33750 | 33700 | 2184 |
| 331 | 20230612 | 134700 | 76589056050 | 33750 | 33750 | 33800 | 33750 | 881 |
| 332 | 20230612 | 134600 | 76559321900 | 33750 | 33750 | 33800 | 33750 | 736 |
| 333 | 20230612 | 134500 | 76534481700 | 33750 | 33750 | 33750 | 33700 | 1301 |
| 334 | 20230612 | 134400 | 76490589550 | 33750 | 33700 | 33800 | 33700 | 2050 |
| 335 | 20230612 | 134300 | 76421416300 | 33700 | 33700 | 33800 | 33700 | 794 |
| 336 | 20230612 | 134200 | 76394649850 | 33800 | 33800 | 33800 | 33700 | 6208 |
| 337 | 20230612 | 134100 | 76185246200 | 33800 | 33850 | 33850 | 33800 | 2913 |
| 338 | 20230612 | 134000 | 76086786700 | 33850 | 33800 | 33850 | 33800 | 736 |
| 339 | 20230612 | 133900 | 76061899200 | 33800 | 33850 | 33850 | 33800 | 624 |
| 340 | 20230612 | 133800 | 76040784150 | 33850 | 33900 | 33900 | 33800 | 525 |
| 341 | 20230612 | 133700 | 76023013800 | 33900 | 33850 | 33900 | 33850 | 735 |
| 342 | 20230612 | 133600 | 75998133600 | 33900 | 33850 | 33900 | 33850 | 125 |
| 343 | 20230612 | 133500 | 75993901600 | 33850 | 33850 | 33900 | 33850 | 547 |
| 344 | 20230612 | 133400 | 75975385600 | 33850 | 33850 | 33900 | 33800 | 716 |
| 345 | 20230612 | 133300 | 75951148700 | 33850 | 33850 | 33850 | 33800 | 860 |
| 346 | 20230612 | 133200 | 75922042850 | 33850 | 33850 | 33900 | 33800 | 2225 |
| 347 | 20230612 | 133100 | 75846800800 | 33850 | 33850 | 33850 | 33850 | 246 |
| 348 | 20230612 | 133000 | 75838473700 | 33850 | 33850 | 33900 | 33850 | 620 |
| 349 | 20230612 | 132900 | 75817482750 | 33850 | 33850 | 33900 | 33850 | 744 |
| 350 | 20230612 | 132800 | 75792285750 | 33800 | 33850 | 33900 | 33800 | 971 |
| 351 | 20230612 | 132700 | 75759437400 | 33850 | 33850 | 33850 | 33800 | 594 |
| 352 | 20230612 | 132600 | 75739331500 | 33850 | 33900 | 33900 | 33850 | 1026 |
| 353 | 20230612 | 132500 | 75704599100 | 33900 | 33900 | 33950 | 33850 | 1085 |
| 354 | 20230612 | 132400 | 75667820500 | 33900 | 33900 | 33950 | 33850 | 572 |
| 355 | 20230612 | 132300 | 75648447750 | 33900 | 33900 | 33950 | 33900 | 1801 |
| 356 | 20230612 | 132200 | 75587388050 | 33900 | 33900 | 33950 | 33900 | 834 |
| 357 | 20230612 | 132100 | 75559075150 | 33900 | 33850 | 33950 | 33850 | 2928 |
| 358 | 20230612 | 132000 | 75459781500 | 33900 | 33850 | 33900 | 33800 | 1386 |
| 359 | 20230612 | 131900 | 75412864450 | 33850 | 33800 | 33850 | 33800 | 449 |
| 360 | 20230612 | 131800 | 75397684100 | 33850 | 33800 | 33850 | 33800 | 460 |
| 361 | 20230612 | 131700 | 75382134300 | 33800 | 33800 | 33850 | 33800 | 147 |
| 362 | 20230612 | 131600 | 75377164600 | 33800 | 33800 | 33800 | 33750 | 626 |
| 363 | 20230612 | 131500 | 75356007250 | 33800 | 33850 | 33850 | 33750 | 2204 |
| 364 | 20230612 | 131400 | 75281511900 | 33800 | 33800 | 33850 | 33800 | 975 |
| 365 | 20230612 | 131300 | 75248553700 | 33800 | 33800 | 33850 | 33800 | 432 |
| 366 | 20230612 | 131200 | 75233951600 | 33800 | 33800 | 33800 | 33750 | 784 |
| 367 | 20230612 | 131100 | 75207459350 | 33750 | 33850 | 33850 | 33750 | 1808 |
| 368 | 20230612 | 131000 | 75146348000 | 33850 | 33800 | 33850 | 33800 | 233 |
| 369 | 20230612 | 130900 | 75138467450 | 33800 | 33800 | 33850 | 33800 | 340 |
| 370 | 20230612 | 130800 | 75126973800 | 33850 | 33850 | 33850 | 33800 | 116 |
| 371 | 20230612 | 130700 | 75123049100 | 33850 | 33800 | 33850 | 33800 | 1162 |
| 372 | 20230612 | 130600 | 75083770200 | 33800 | 33850 | 33850 | 33750 | 1760 |
| 373 | 20230612 | 130500 | 75024280250 | 33850 | 33850 | 33850 | 33850 | 369 |
| 374 | 20230612 | 130400 | 75011789600 | 33900 | 33900 | 33900 | 33850 | 838 |
| 375 | 20230612 | 130300 | 74983419600 | 33900 | 33900 | 33900 | 33800 | 1185 |
| 376 | 20230612 | 130200 | 74943304450 | 33850 | 33950 | 33950 | 33850 | 793 |
| 377 | 20230612 | 130100 | 74916446500 | 33900 | 33750 | 33950 | 33750 | 1578 |
| 378 | 20230612 | 130000 | 74862985350 | 33800 | 33800 | 33850 | 33750 | 3488 |
| 379 | 20230612 | 125900 | 74745063100 | 33850 | 33800 | 33850 | 33750 | 2845 |
| 380 | 20230612 | 125800 | 74648977350 | 33800 | 33800 | 33800 | 33750 | 2104 |
| 381 | 20230612 | 125700 | 74577954100 | 33800 | 33800 | 33850 | 33800 | 1472 |
| 382 | 20230612 | 125600 | 74528197700 | 33850 | 33850 | 33850 | 33800 | 1155 |
| 383 | 20230612 | 125500 | 74489123200 | 33800 | 33850 | 33850 | 33800 | 220 |
| 384 | 20230612 | 125400 | 74481678800 | 33850 | 33850 | 33900 | 33800 | 731 |
| 385 | 20230612 | 125300 | 74456938500 | 33850 | 33800 | 33900 | 33800 | 469 |
| 386 | 20230612 | 125200 | 74441065700 | 33900 | 33950 | 33950 | 33750 | 13884 |
| 387 | 20230612 | 125100 | 73971713650 | 33950 | 33950 | 34000 | 33950 | 689 |
| 388 | 20230612 | 125000 | 73948296550 | 33950 | 34000 | 34000 | 33900 | 1142 |
| 389 | 20230612 | 124900 | 73909542450 | 34000 | 34000 | 34000 | 33950 | 2009 |
| 390 | 20230612 | 124800 | 73841284500 | 34000 | 34000 | 34050 | 33950 | 2920 |
| 391 | 20230612 | 124700 | 73741993000 | 34000 | 33950 | 34000 | 33950 | 3104 |
| 392 | 20230612 | 124600 | 73636462350 | 33950 | 33900 | 33950 | 33900 | 3222 |
| 393 | 20230612 | 124500 | 73527114950 | 33900 | 33900 | 33950 | 33850 | 3054 |
| 394 | 20230612 | 124400 | 73423566700 | 33900 | 33850 | 33900 | 33850 | 456 |
| 395 | 20230612 | 124300 | 73408130850 | 33850 | 33850 | 33900 | 33850 | 2402 |
| 396 | 20230612 | 124200 | 73326759300 | 33850 | 33850 | 33900 | 33850 | 1174 |
| 397 | 20230612 | 124100 | 73286973000 | 33850 | 33800 | 33900 | 33800 | 797 |
| 398 | 20230612 | 124000 | 73260014050 | 33800 | 33800 | 33850 | 33800 | 1759 |
| 399 | 20230612 | 123900 | 73200479300 | 33800 | 33800 | 33850 | 33800 | 1434 |
| 400 | 20230612 | 123800 | 73152007500 | 33850 | 33900 | 33900 | 33850 | 2296 |
| 401 | 20230612 | 123700 | 73074243250 | 33900 | 33950 | 33950 | 33900 | 1778 |
| 402 | 20230612 | 123600 | 73013957350 | 33950 | 33900 | 33950 | 33900 | 552 |
| 403 | 20230612 | 123500 | 72995244400 | 33950 | 33850 | 33950 | 33850 | 795 |
| 404 | 20230612 | 123400 | 72968297600 | 33850 | 33900 | 33900 | 33850 | 2091 |
| 405 | 20230612 | 123300 | 72897467750 | 33900 | 33900 | 33900 | 33850 | 2042 |
| 406 | 20230612 | 123200 | 72828247000 | 33900 | 33900 | 33900 | 33850 | 926 |
| 407 | 20230612 | 123100 | 72796857400 | 33850 | 33950 | 33950 | 33850 | 1318 |
| 408 | 20230612 | 123000 | 72752184400 | 33950 | 33950 | 33950 | 33850 | 2788 |
| 409 | 20230612 | 122900 | 72657591950 | 33950 | 33900 | 33950 | 33900 | 348 |
| 410 | 20230612 | 122800 | 72645787900 | 33900 | 33950 | 33950 | 33900 | 120 |
| 411 | 20230612 | 122700 | 72641719650 | 33950 | 33900 | 33950 | 33850 | 1123 |
| 412 | 20230612 | 122600 | 72603655950 | 33900 | 33900 | 33950 | 33850 | 867 |
| 413 | 20230612 | 122500 | 72574264150 | 33900 | 33950 | 33950 | 33900 | 1641 |
| 414 | 20230612 | 122400 | 72518622950 | 33900 | 33900 | 33950 | 33900 | 553 |
| 415 | 20230612 | 122300 | 72499873400 | 33900 | 33900 | 33950 | 33900 | 903 |
| 416 | 20230612 | 122200 | 72469233000 | 33900 | 33950 | 34000 | 33900 | 1362 |
| 417 | 20230612 | 122100 | 72422998750 | 33950 | 33900 | 34000 | 33850 | 1254 |
| 418 | 20230612 | 122000 | 72380462850 | 34000 | 33900 | 34000 | 33850 | 3354 |
| 419 | 20230612 | 121900 | 72266691100 | 33900 | 33900 | 33900 | 33850 | 1289 |
| 420 | 20230612 | 121800 | 72222994500 | 33900 | 33850 | 33900 | 33850 | 872 |
| 421 | 20230612 | 121700 | 72193435350 | 33900 | 33850 | 33900 | 33850 | 1008 |
| 422 | 20230612 | 121600 | 72159302800 | 33850 | 33850 | 33850 | 33800 | 1847 |
| 423 | 20230612 | 121500 | 72096790300 | 33850 | 33850 | 33900 | 33800 | 785 |
| 424 | 20230612 | 121400 | 72070200550 | 33850 | 33850 | 33950 | 33800 | 2016 |
| 425 | 20230612 | 121300 | 72001953000 | 33850 | 33900 | 33900 | 33850 | 1423 |
| 426 | 20230612 | 121200 | 71953769750 | 33900 | 33950 | 33950 | 33850 | 1556 |
| 427 | 20230612 | 121100 | 71901018200 | 33950 | 33850 | 33950 | 33850 | 829 |
| 428 | 20230612 | 121000 | 71872908900 | 33900 | 34000 | 34000 | 33800 | 4660 |
| 429 | 20230612 | 120900 | 71715049200 | 33950 | 33950 | 34000 | 33950 | 1306 |
| 430 | 20230612 | 120800 | 71670698450 | 33950 | 33950 | 34050 | 33950 | 649 |
| 431 | 20230612 | 120700 | 71648656350 | 34000 | 34100 | 34100 | 33950 | 2956 |
| 432 | 20230612 | 120600 | 71548123900 | 34100 | 34050 | 34100 | 34000 | 1498 |
| 433 | 20230612 | 120500 | 71497104050 | 34050 | 34100 | 34100 | 34000 | 2305 |
| 434 | 20230612 | 120400 | 71418574700 | 34100 | 33900 | 34100 | 33900 | 9869 |
| 435 | 20230612 | 120300 | 71083038750 | 33900 | 33950 | 33950 | 33850 | 207 |
| 436 | 20230612 | 120200 | 71076019250 | 33850 | 33950 | 33950 | 33850 | 2375 |
| 437 | 20230612 | 120100 | 70995434900 | 33950 | 33900 | 33950 | 33900 | 1621 |
| 438 | 20230612 | 120000 | 70940474250 | 33900 | 33850 | 33950 | 33800 | 1060 |
| 439 | 20230612 | 115900 | 70904556400 | 33850 | 33850 | 33900 | 33800 | 996 |
| 440 | 20230612 | 115800 | 70870866100 | 33800 | 33900 | 33950 | 33800 | 5527 |
| 441 | 20230612 | 115700 | 70683839350 | 33900 | 33900 | 33950 | 33900 | 288 |
| 442 | 20230612 | 115600 | 70674070750 | 33900 | 33900 | 33950 | 33850 | 1175 |
| 443 | 20230612 | 115500 | 70634241950 | 33900 | 33850 | 33950 | 33850 | 725 |
| 444 | 20230612 | 115400 | 70609652900 | 33900 | 33950 | 33950 | 33900 | 918 |
| 445 | 20230612 | 115300 | 70578497600 | 33950 | 33950 | 34000 | 33850 | 1918 |
| 446 | 20230612 | 115200 | 70513432600 | 33950 | 33850 | 33950 | 33850 | 2016 |
| 447 | 20230612 | 115100 | 70445027150 | 33850 | 33850 | 33900 | 33800 | 1877 |
| 448 | 20230612 | 115000 | 70381449450 | 33800 | 33800 | 33850 | 33750 | 1528 |
| 449 | 20230612 | 114900 | 70329764900 | 33800 | 33800 | 33800 | 33750 | 1613 |
| 450 | 20230612 | 114800 | 70275247000 | 33750 | 33750 | 33850 | 33750 | 2153 |
| 451 | 20230612 | 114700 | 70202541700 | 33750 | 33850 | 33850 | 33750 | 637 |
| 452 | 20230612 | 114600 | 70181022250 | 33800 | 33800 | 33800 | 33750 | 1819 |
| 453 | 20230612 | 114500 | 70119580850 | 33800 | 33850 | 33850 | 33800 | 789 |
| 454 | 20230612 | 114400 | 70092905150 | 33800 | 33800 | 33850 | 33750 | 2542 |
| 455 | 20230612 | 114300 | 70006971550 | 33750 | 33750 | 33800 | 33750 | 900 |
| 456 | 20230612 | 114200 | 69976593350 | 33800 | 33750 | 33800 | 33750 | 774 |
| 457 | 20230612 | 114100 | 69950459350 | 33750 | 33750 | 33850 | 33750 | 1176 |
| 458 | 20230612 | 114000 | 69910731600 | 33800 | 33800 | 33800 | 33750 | 1615 |
| 459 | 20230612 | 113900 | 69856171050 | 33800 | 33800 | 33850 | 33800 | 568 |
| 460 | 20230612 | 113800 | 69836971150 | 33800 | 33850 | 33850 | 33800 | 483 |
| 461 | 20230612 | 113700 | 69820645250 | 33850 | 33850 | 33900 | 33800 | 1819 |
| 462 | 20230612 | 113600 | 69759106250 | 33850 | 33850 | 33850 | 33800 | 1236 |
| 463 | 20230612 | 113500 | 69717300300 | 33800 | 33850 | 33900 | 33800 | 2056 |
| 464 | 20230612 | 113400 | 69647777200 | 33800 | 33900 | 33900 | 33800 | 937 |
| 465 | 20230612 | 113300 | 69616068200 | 33900 | 33850 | 33900 | 33800 | 3139 |
| 466 | 20230612 | 113200 | 69509833950 | 33900 | 33900 | 33900 | 33850 | 2618 |
| 467 | 20230612 | 113100 | 69421202600 | 33900 | 33900 | 33950 | 33850 | 2353 |
| 468 | 20230612 | 113000 | 69341410900 | 33950 | 34000 | 34000 | 33900 | 1984 |
| 469 | 20230612 | 112900 | 69274123450 | 34000 | 34000 | 34050 | 34000 | 871 |
| 470 | 20230612 | 112800 | 69244506050 | 34000 | 34000 | 34000 | 33900 | 1009 |
| 471 | 20230612 | 112700 | 69210211900 | 34000 | 34000 | 34050 | 34000 | 1127 |
| 472 | 20230612 | 112600 | 69171878700 | 34000 | 33950 | 34000 | 33900 | 1882 |
| 473 | 20230612 | 112500 | 69107927600 | 33950 | 33950 | 34000 | 33900 | 671 |
| 474 | 20230612 | 112400 | 69085159450 | 33950 | 33950 | 33950 | 33900 | 1345 |
| 475 | 20230612 | 112300 | 69039528450 | 33950 | 34000 | 34050 | 33950 | 1329 |
| 476 | 20230612 | 112200 | 68994327700 | 34050 | 34000 | 34050 | 34000 | 990 |
| 477 | 20230612 | 112100 | 68960643900 | 34000 | 33950 | 34050 | 33900 | 1978 |
| 478 | 20230612 | 112000 | 68893397350 | 34000 | 33900 | 34000 | 33850 | 5602 |
| 479 | 20230612 | 111900 | 68703370550 | 33900 | 33900 | 33950 | 33800 | 404 |
| 480 | 20230612 | 111800 | 68689676350 | 33950 | 33850 | 33950 | 33750 | 2592 |
| 481 | 20230612 | 111700 | 68601955600 | 33800 | 33800 | 33850 | 33750 | 2730 |
| 482 | 20230612 | 111600 | 68509649550 | 33850 | 33900 | 33900 | 33750 | 4288 |
| 483 | 20230612 | 111500 | 68364733750 | 33800 | 33850 | 33900 | 33800 | 1622 |
| 484 | 20230612 | 111400 | 68309834350 | 33850 | 33800 | 33850 | 33800 | 2561 |
| 485 | 20230612 | 111300 | 68223229850 | 33800 | 33800 | 33850 | 33800 | 821 |
| 486 | 20230612 | 111200 | 68195474000 | 33800 | 33800 | 33850 | 33700 | 1397 |
| 487 | 20230612 | 111100 | 68148300500 | 33700 | 33900 | 33900 | 33650 | 10657 |
| 488 | 20230612 | 111000 | 67788752100 | 33900 | 33950 | 34000 | 33900 | 2455 |
| 489 | 20230612 | 110900 | 67705444200 | 34000 | 33900 | 34000 | 33900 | 1438 |
| 490 | 20230612 | 110800 | 67656632750 | 33900 | 33900 | 33950 | 33850 | 3304 |
| 491 | 20230612 | 110700 | 67544649700 | 33850 | 34050 | 34050 | 33850 | 8160 |
| 492 | 20230612 | 110600 | 67267395850 | 34100 | 34150 | 34200 | 34000 | 22542 |
| 493 | 20230612 | 110500 | 66498939050 | 34100 | 34100 | 34150 | 34000 | 8364 |
| 494 | 20230612 | 110400 | 66213495850 | 34050 | 33950 | 34100 | 33950 | 7056 |
| 495 | 20230612 | 110300 | 65973507250 | 34000 | 33950 | 34000 | 33900 | 3677 |
| 496 | 20230612 | 110200 | 65848670300 | 33900 | 33850 | 33950 | 33700 | 2943 |
| 497 | 20230612 | 110100 | 65749061300 | 33850 | 33750 | 33900 | 33750 | 3563 |
| 498 | 20230612 | 110000 | 65628561350 | 33700 | 33650 | 33800 | 33650 | 3204 |
| 499 | 20230612 | 105900 | 65520562100 | 33650 | 33800 | 33800 | 33550 | 12601 |
| 500 | 20230612 | 105800 | 65096515500 | 33750 | 33750 | 33850 | 33750 | 4328 |
| 501 | 20230612 | 105700 | 64950394200 | 33750 | 33800 | 33850 | 33650 | 8207 |
| 502 | 20230612 | 105600 | 64673485700 | 33850 | 34000 | 34000 | 33750 | 14852 |
| 503 | 20230612 | 105500 | 64170695000 | 34000 | 33900 | 34000 | 33900 | 1740 |
| 504 | 20230612 | 105400 | 64111584700 | 33900 | 33950 | 34000 | 33900 | 3117 |
| 505 | 20230612 | 105300 | 64005829950 | 33950 | 34100 | 34150 | 33950 | 5176 |
| 506 | 20230612 | 105200 | 63829783850 | 34100 | 34150 | 34200 | 34050 | 3744 |
| 507 | 20230612 | 105100 | 63701973850 | 34150 | 33950 | 34200 | 33950 | 4001 |
| 508 | 20230612 | 105000 | 63565527500 | 33950 | 34000 | 34000 | 33900 | 1184 |
| 509 | 20230612 | 104900 | 63525325150 | 33950 | 34000 | 34050 | 33950 | 1403 |
| 510 | 20230612 | 104800 | 63477631100 | 34000 | 33900 | 34000 | 33850 | 4806 |
| 511 | 20230612 | 104700 | 63314716700 | 33850 | 33850 | 33900 | 33800 | 3244 |
| 512 | 20230612 | 104600 | 63204891650 | 33850 | 33850 | 33900 | 33850 | 5071 |
| 513 | 20230612 | 104500 | 63033131300 | 33900 | 34100 | 34150 | 33900 | 8262 |
| 514 | 20230612 | 104400 | 62751891200 | 34100 | 34250 | 34300 | 34100 | 8625 |
| 515 | 20230612 | 104300 | 62456957050 | 34250 | 34150 | 34250 | 34150 | 5426 |
| 516 | 20230612 | 104200 | 62271378800 | 34150 | 34100 | 34200 | 34050 | 5677 |
| 517 | 20230612 | 104100 | 62077590050 | 34050 | 34150 | 34150 | 34050 | 2939 |
| 518 | 20230612 | 104000 | 61977378500 | 34150 | 34150 | 34250 | 34050 | 8366 |
| 519 | 20230612 | 103900 | 61691453400 | 34150 | 33900 | 34150 | 33850 | 8410 |
| 520 | 20230612 | 103800 | 61405030250 | 33950 | 33950 | 34000 | 33900 | 2465 |
| 521 | 20230612 | 103700 | 61321333650 | 33900 | 33950 | 34100 | 33900 | 21154 |
| 522 | 20230612 | 103600 | 60601768550 | 33900 | 33900 | 33950 | 33850 | 5483 |
| 523 | 20230612 | 103500 | 60416006550 | 33850 | 33850 | 33900 | 33850 | 3858 |
| 524 | 20230612 | 103400 | 60285376150 | 33800 | 33800 | 33800 | 33750 | 2903 |
| 525 | 20230612 | 103300 | 60187315650 | 33750 | 33650 | 33850 | 33650 | 3464 |
| 526 | 20230612 | 103200 | 60070385850 | 33600 | 33700 | 33700 | 33500 | 15151 |
| 527 | 20230612 | 103100 | 59561829500 | 33700 | 33800 | 33850 | 33700 | 4385 |
| 528 | 20230612 | 103000 | 59413840850 | 33800 | 33700 | 33850 | 33700 | 6012 |
| 529 | 20230612 | 102900 | 59210537500 | 33800 | 33800 | 33850 | 33700 | 7092 |
| 530 | 20230612 | 102800 | 58971121950 | 33800 | 33900 | 33950 | 33700 | 11467 |
| 531 | 20230612 | 102700 | 58583456850 | 33950 | 33900 | 34150 | 33850 | 17828 |
| 532 | 20230612 | 102600 | 57977324000 | 33950 | 33850 | 34000 | 33750 | 6509 |
| 533 | 20230612 | 102500 | 57756849800 | 33850 | 33850 | 33900 | 33800 | 4310 |
| 534 | 20230612 | 102400 | 57610910050 | 33850 | 33750 | 33900 | 33750 | 3680 |
| 535 | 20230612 | 102300 | 57486491350 | 33750 | 33750 | 33850 | 33700 | 4842 |
| 536 | 20230612 | 102200 | 57322939050 | 33750 | 33600 | 33750 | 33500 | 3547 |
| 537 | 20230612 | 102100 | 57203625700 | 33600 | 33600 | 33650 | 33500 | 3408 |
| 538 | 20230612 | 102000 | 57089096300 | 33550 | 33550 | 33550 | 33400 | 7550 |
| 539 | 20230612 | 101900 | 56836382800 | 33550 | 33450 | 33600 | 33400 | 6484 |
| 540 | 20230612 | 101800 | 56619261000 | 33400 | 33400 | 33450 | 33350 | 2515 |
| 541 | 20230612 | 101700 | 56535265650 | 33400 | 33400 | 33500 | 33350 | 4701 |
| 542 | 20230612 | 101600 | 56378198400 | 33400 | 33400 | 33500 | 33350 | 5376 |
| 543 | 20230612 | 101500 | 56198536050 | 33350 | 33350 | 33400 | 33300 | 5477 |
| 544 | 20230612 | 101400 | 56015878450 | 33400 | 33250 | 33400 | 33200 | 8936 |
| 545 | 20230612 | 101300 | 55718365100 | 33250 | 33450 | 33450 | 33250 | 10764 |
| 546 | 20230612 | 101200 | 55359507900 | 33450 | 33700 | 33700 | 33350 | 30355 |
| 547 | 20230612 | 101100 | 54342482500 | 33650 | 33950 | 34000 | 33600 | 28263 |
| 548 | 20230612 | 101000 | 53387404950 | 33950 | 34000 | 34050 | 33850 | 12836 |
| 549 | 20230612 | 100900 | 52951469950 | 34050 | 34100 | 34150 | 34000 | 9635 |
| 550 | 20230612 | 100800 | 52623440850 | 34100 | 34000 | 34100 | 33850 | 18701 |
| 551 | 20230612 | 100700 | 51988173250 | 34050 | 34250 | 34350 | 33850 | 43236 |
| 552 | 20230612 | 100600 | 50517199900 | 34250 | 33950 | 34600 | 33850 | 113630 |
| 553 | 20230612 | 100500 | 46631105950 | 34000 | 33800 | 34000 | 33750 | 13193 |
| 554 | 20230612 | 100400 | 46184161350 | 33850 | 33900 | 34000 | 33750 | 36041 |
| 555 | 20230612 | 100300 | 44963087050 | 33900 | 33600 | 33900 | 33600 | 30493 |
| 556 | 20230612 | 100200 | 43934592950 | 33650 | 33450 | 33650 | 33450 | 11333 |
| 557 | 20230612 | 100100 | 43554223300 | 33500 | 33450 | 33500 | 33400 | 4419 |
| 558 | 20230612 | 100000 | 43406469550 | 33400 | 33350 | 33500 | 33350 | 4764 |
| 559 | 20230612 | 095900 | 43247230900 | 33350 | 33550 | 33600 | 33350 | 10830 |
| 560 | 20230612 | 095800 | 42884414950 | 33550 | 33350 | 33550 | 33350 | 7637 |
| 561 | 20230612 | 095700 | 42628797300 | 33350 | 33450 | 33450 | 33300 | 3741 |
| 562 | 20230612 | 095600 | 42503987700 | 33400 | 33500 | 33550 | 33350 | 7161 |
| 563 | 20230612 | 095500 | 42264430000 | 33500 | 33400 | 33550 | 33400 | 12328 |
| 564 | 20230612 | 095400 | 41851308700 | 33450 | 33400 | 33600 | 33350 | 37700 |
| 565 | 20230612 | 095300 | 40588320100 | 33350 | 33200 | 33400 | 33150 | 11380 |
| 566 | 20230612 | 095200 | 40210406550 | 33200 | 33200 | 33250 | 33150 | 3132 |
| 567 | 20230612 | 095100 | 40106435450 | 33200 | 33250 | 33300 | 33150 | 5700 |
| 568 | 20230612 | 095000 | 39917094900 | 33300 | 33300 | 33350 | 33200 | 3593 |
| 569 | 20230612 | 094900 | 39797562200 | 33350 | 33300 | 33450 | 33250 | 4416 |
| 570 | 20230612 | 094800 | 39650375200 | 33250 | 33250 | 33300 | 33200 | 4482 |
| 571 | 20230612 | 094700 | 39501338650 | 33200 | 33350 | 33350 | 33200 | 6323 |
| 572 | 20230612 | 094600 | 39291154300 | 33350 | 33350 | 33450 | 33300 | 6020 |
| 573 | 20230612 | 094500 | 39090299800 | 33350 | 33500 | 33500 | 33350 | 15416 |
| 574 | 20230612 | 094400 | 38574603150 | 33500 | 33400 | 33500 | 33400 | 19983 |
| 575 | 20230612 | 094300 | 37905636550 | 33400 | 33200 | 33450 | 33200 | 8586 |
| 576 | 20230612 | 094200 | 37619086650 | 33200 | 33200 | 33300 | 33150 | 5587 |
| 577 | 20230612 | 094100 | 37433528300 | 33200 | 33050 | 33250 | 33050 | 3991 |
| 578 | 20230612 | 094000 | 37301069450 | 33050 | 33100 | 33150 | 33050 | 2669 |
| 579 | 20230612 | 093900 | 37212681500 | 33150 | 33050 | 33150 | 33050 | 3537 |
| 580 | 20230612 | 093800 | 37095710400 | 33050 | 33000 | 33200 | 33000 | 14974 |
| 581 | 20230612 | 093700 | 36600256350 | 33000 | 33100 | 33100 | 33000 | 10876 |
| 582 | 20230612 | 093600 | 36240922850 | 33100 | 33350 | 33350 | 33050 | 20500 |
| 583 | 20230612 | 093500 | 35560828900 | 33300 | 33500 | 33550 | 33300 | 37173 |
| 584 | 20230612 | 093400 | 34318187700 | 33550 | 33400 | 33600 | 33400 | 55248 |
| 585 | 20230612 | 093300 | 32467780150 | 33400 | 33200 | 33450 | 33200 | 23616 |
| 586 | 20230612 | 093200 | 31680639600 | 33200 | 33150 | 33200 | 33150 | 5250 |
| 587 | 20230612 | 093100 | 31506447550 | 33200 | 33150 | 33200 | 33150 | 3731 |
| 588 | 20230612 | 093000 | 31382716000 | 33200 | 33150 | 33250 | 33150 | 9778 |
| 589 | 20230612 | 092900 | 31058086800 | 33200 | 33150 | 33200 | 33100 | 7613 |
| 590 | 20230612 | 092800 | 30805656000 | 33150 | 33200 | 33250 | 33100 | 9091 |
| 591 | 20230612 | 092700 | 30503904850 | 33250 | 32850 | 33250 | 32850 | 26705 |
| 592 | 20230612 | 092600 | 29620164700 | 32850 | 32850 | 32900 | 32800 | 8716 |
| 593 | 20230612 | 092500 | 29333829950 | 32900 | 32900 | 32950 | 32850 | 7181 |
| 594 | 20230612 | 092400 | 29097561750 | 33000 | 33100 | 33150 | 32900 | 23043 |
| 595 | 20230612 | 092300 | 28337662450 | 33150 | 33000 | 33150 | 33000 | 14143 |
| 596 | 20230612 | 092200 | 27870256450 | 33000 | 32950 | 33100 | 32850 | 24935 |
| 597 | 20230612 | 092100 | 27049063100 | 32950 | 33000 | 33050 | 32950 | 7570 |
| 598 | 20230612 | 092000 | 26799208850 | 33000 | 32950 | 33100 | 32950 | 3628 |
| 599 | 20230612 | 091900 | 26679530400 | 32950 | 33100 | 33200 | 32950 | 14216 |
| 600 | 20230612 | 091800 | 26209543550 | 33000 | 33050 | 33150 | 33000 | 12985 |
| 601 | 20230612 | 091700 | 25780071750 | 33100 | 32800 | 33100 | 32800 | 14865 |
| 602 | 20230612 | 091600 | 25290672900 | 32800 | 33000 | 33000 | 32800 | 19659 |
| 603 | 20230612 | 091500 | 24644102350 | 32950 | 32850 | 33050 | 32850 | 17102 |
| 604 | 20230612 | 091400 | 24081338350 | 32850 | 33350 | 33350 | 32800 | 58519 |
| 605 | 20230612 | 091300 | 22147524750 | 33300 | 33400 | 33450 | 33200 | 24337 |
| 606 | 20230612 | 091200 | 21336356200 | 33400 | 33050 | 33400 | 33000 | 32009 |
| 607 | 20230612 | 091100 | 20273027900 | 33100 | 33000 | 33150 | 32950 | 21594 |
| 608 | 20230612 | 091000 | 19559730250 | 33000 | 33100 | 33150 | 32950 | 12703 |
| 609 | 20230612 | 090900 | 19139915950 | 33100 | 32950 | 33100 | 32900 | 13538 |
| 610 | 20230612 | 090800 | 18693782950 | 32950 | 33200 | 33250 | 32900 | 36671 |
| 611 | 20230612 | 090700 | 17483466000 | 33200 | 33000 | 33300 | 33000 | 28305 |
| 612 | 20230612 | 090600 | 16544224450 | 33050 | 33150 | 33150 | 33000 | 17696 |
| 613 | 20230612 | 090500 | 15958910400 | 33000 | 33050 | 33150 | 32950 | 26143 |
| 614 | 20230612 | 090400 | 15095227000 | 33050 | 32950 | 33100 | 32900 | 31959 |
| 615 | 20230612 | 090300 | 14041407650 | 32950 | 33000 | 33300 | 32950 | 56744 |
| 616 | 20230612 | 090200 | 12163232000 | 33000 | 33250 | 33400 | 32750 | 80627 |
| 617 | 20230612 | 090100 | 9502181000 | 33200 | 33000 | 33550 | 32950 | 96576 |
| 618 | 20230612 | 090000 | 6297148500 | 32950 | 32650 | 33000 | 32600 | 188621 |