31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 183200 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 4649 |
| 3 | 20230613 | 183100 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 4 | 20230613 | 183000 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 5 | 20230613 | 182900 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 6 | 20230613 | 182800 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 7 | 20230613 | 182700 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 8 | 20230613 | 182600 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 9 | 20230613 | 182500 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 10 | 20230613 | 182400 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 11 | 20230613 | 182300 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 12 | 20230613 | 182200 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 13 | 20230613 | 182100 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 14 | 20230613 | 182000 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 15 | 20230613 | 181900 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 16 | 20230613 | 181800 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 17 | 20230613 | 181700 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 18 | 20230613 | 181600 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 19 | 20230613 | 181500 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 20 | 20230613 | 181400 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 21 | 20230613 | 181300 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 22 | 20230613 | 181200 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 23 | 20230613 | 181100 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 24 | 20230613 | 181000 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 25 | 20230613 | 180900 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 26 | 20230613 | 180800 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 27 | 20230613 | 180700 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 28 | 20230613 | 180600 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 29 | 20230613 | 180500 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 30 | 20230613 | 180400 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 31 | 20230613 | 180300 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 32 | 20230613 | 180200 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 4649 |
| 33 | 20230613 | 180100 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 34 | 20230613 | 180000 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 35 | 20230613 | 175900 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 36 | 20230613 | 175800 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 37 | 20230613 | 175700 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 38 | 20230613 | 175600 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 39 | 20230613 | 175500 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 40 | 20230613 | 175400 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 41 | 20230613 | 175300 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 42 | 20230613 | 175200 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 43 | 20230613 | 175100 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 44 | 20230613 | 175000 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 45 | 20230613 | 174900 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 46 | 20230613 | 174800 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 47 | 20230613 | 174700 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 48 | 20230613 | 174600 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 49 | 20230613 | 174500 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 50 | 20230613 | 174400 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 51 | 20230613 | 174300 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 52 | 20230613 | 174200 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 53 | 20230613 | 174100 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 54 | 20230613 | 174000 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 55 | 20230613 | 173900 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 56 | 20230613 | 173800 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 57 | 20230613 | 173700 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 58 | 20230613 | 173600 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 59 | 20230613 | 173500 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 60 | 20230613 | 173400 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 61 | 20230613 | 173300 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 62 | 20230613 | 173200 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 4649 |
| 63 | 20230613 | 173100 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 64 | 20230613 | 173000 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 65 | 20230613 | 172900 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 66 | 20230613 | 172800 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 67 | 20230613 | 172700 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 68 | 20230613 | 172600 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 69 | 20230613 | 172500 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 70 | 20230613 | 172400 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 71 | 20230613 | 172300 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 72 | 20230613 | 172200 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 73 | 20230613 | 172100 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 74 | 20230613 | 172000 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 75 | 20230613 | 171900 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 76 | 20230613 | 171800 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 77 | 20230613 | 171700 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 78 | 20230613 | 171600 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 79 | 20230613 | 171500 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 80 | 20230613 | 171400 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 81 | 20230613 | 171300 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 82 | 20230613 | 171200 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 83 | 20230613 | 171100 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 84 | 20230613 | 171000 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 85 | 20230613 | 170900 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 86 | 20230613 | 170800 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 87 | 20230613 | 170700 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 88 | 20230613 | 170600 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 89 | 20230613 | 170500 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 90 | 20230613 | 170400 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 91 | 20230613 | 170300 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 92 | 20230613 | 170200 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 4649 |
| 93 | 20230613 | 170100 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 94 | 20230613 | 170000 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 95 | 20230613 | 165900 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 96 | 20230613 | 165800 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 97 | 20230613 | 165700 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 98 | 20230613 | 165600 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 99 | 20230613 | 165500 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 100 | 20230613 | 165400 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 101 | 20230613 | 165300 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 102 | 20230613 | 165200 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 103 | 20230613 | 165100 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 104 | 20230613 | 165000 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 105 | 20230613 | 164900 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 106 | 20230613 | 164800 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 107 | 20230613 | 164700 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 108 | 20230613 | 164600 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 109 | 20230613 | 164500 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 110 | 20230613 | 164400 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 111 | 20230613 | 164300 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 112 | 20230613 | 164200 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 113 | 20230613 | 164100 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 114 | 20230613 | 164000 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 115 | 20230613 | 163900 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 116 | 20230613 | 163800 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 117 | 20230613 | 163700 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 118 | 20230613 | 163600 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 119 | 20230613 | 163500 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 120 | 20230613 | 163400 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 121 | 20230613 | 163300 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 122 | 20230613 | 163200 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 4649 |
| 123 | 20230613 | 163100 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 124 | 20230613 | 163000 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 125 | 20230613 | 162900 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 126 | 20230613 | 162800 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 127 | 20230613 | 162700 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 128 | 20230613 | 162600 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 129 | 20230613 | 162500 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 130 | 20230613 | 162400 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 131 | 20230613 | 162300 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 132 | 20230613 | 162200 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 133 | 20230613 | 162100 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 134 | 20230613 | 162000 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 135 | 20230613 | 161900 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 136 | 20230613 | 161800 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 137 | 20230613 | 161700 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 138 | 20230613 | 161600 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 139 | 20230613 | 161500 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 140 | 20230613 | 161400 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 141 | 20230613 | 161300 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 142 | 20230613 | 161200 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 143 | 20230613 | 161100 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 144 | 20230613 | 161000 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 145 | 20230613 | 160900 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 146 | 20230613 | 160800 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 147 | 20230613 | 160700 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 148 | 20230613 | 160600 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 149 | 20230613 | 160500 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 150 | 20230613 | 160400 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 151 | 20230613 | 160300 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 152 | 20230613 | 160200 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 4649 |
| 153 | 20230613 | 160100 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 154 | 20230613 | 160000 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 155 | 20230613 | 155900 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 156 | 20230613 | 155800 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 157 | 20230613 | 155700 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 158 | 20230613 | 155600 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 159 | 20230613 | 155500 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 160 | 20230613 | 155400 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 161 | 20230613 | 155300 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 162 | 20230613 | 155200 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 163 | 20230613 | 155100 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 164 | 20230613 | 155000 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 165 | 20230613 | 154900 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 166 | 20230613 | 154800 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 167 | 20230613 | 154700 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 168 | 20230613 | 154600 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 169 | 20230613 | 154500 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 170 | 20230613 | 154400 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 171 | 20230613 | 154300 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 172 | 20230613 | 154200 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 173 | 20230613 | 154100 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 174 | 20230613 | 154000 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 175 | 20230613 | 153900 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 176 | 20230613 | 153800 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 177 | 20230613 | 153700 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 178 | 20230613 | 153600 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 179 | 20230613 | 153500 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 180 | 20230613 | 153400 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 181 | 20230613 | 153300 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 182 | 20230613 | 153200 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 4649 |
| 183 | 20230613 | 153100 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 184 | 20230613 | 153000 | 17160592950 | 35500 | 35500 | 35500 | 35500 | 4649 |
| 185 | 20230613 | 152900 | 16995553450 | 35300 | 35300 | 35300 | 35300 | 0 |
| 186 | 20230613 | 152800 | 16995553450 | 35300 | 35300 | 35300 | 35300 | 0 |
| 187 | 20230613 | 152700 | 16995553450 | 35300 | 35300 | 35300 | 35300 | 0 |
| 188 | 20230613 | 152600 | 16995553450 | 35300 | 35300 | 35300 | 35300 | 0 |
| 189 | 20230613 | 152500 | 16995553450 | 35300 | 35300 | 35300 | 35300 | 0 |
| 190 | 20230613 | 152400 | 16995553450 | 35300 | 35300 | 35300 | 35300 | 0 |
| 191 | 20230613 | 152300 | 16995553450 | 35300 | 35300 | 35300 | 35300 | 0 |
| 192 | 20230613 | 152200 | 16995553450 | 35300 | 35300 | 35300 | 35300 | 0 |
| 193 | 20230613 | 152100 | 16995553450 | 35300 | 35300 | 35300 | 35300 | 0 |
| 194 | 20230613 | 152000 | 16995553450 | 35300 | 35300 | 35300 | 35300 | 0 |
| 195 | 20230613 | 151900 | 16995553450 | 35300 | 35250 | 35300 | 35200 | 1382 |
| 196 | 20230613 | 151800 | 16946845700 | 35250 | 35350 | 35400 | 35250 | 682 |
| 197 | 20230613 | 151700 | 16922747950 | 35400 | 35450 | 35450 | 35300 | 574 |
| 198 | 20230613 | 151600 | 16902464900 | 35500 | 35350 | 35500 | 35300 | 2253 |
| 199 | 20230613 | 151500 | 16822754650 | 35350 | 35250 | 35350 | 35250 | 721 |
| 200 | 20230613 | 151400 | 16797304100 | 35350 | 35450 | 35450 | 35250 | 2310 |
| 201 | 20230613 | 151300 | 16715696550 | 35450 | 35350 | 35500 | 35300 | 1991 |
| 202 | 20230613 | 151200 | 16645272450 | 35350 | 35350 | 35450 | 35300 | 2769 |
| 203 | 20230613 | 151100 | 16547303300 | 35400 | 35450 | 35450 | 35300 | 514 |
| 204 | 20230613 | 151000 | 16529133200 | 35450 | 35500 | 35500 | 35350 | 1125 |
| 205 | 20230613 | 150900 | 16489234200 | 35500 | 35450 | 35500 | 35450 | 166 |
| 206 | 20230613 | 150800 | 16483346350 | 35450 | 35500 | 35500 | 35400 | 105 |
| 207 | 20230613 | 150700 | 16479620300 | 35400 | 35450 | 35500 | 35350 | 1603 |
| 208 | 20230613 | 150600 | 16422871500 | 35400 | 35600 | 35650 | 35400 | 3756 |
| 209 | 20230613 | 150500 | 16289428750 | 35650 | 35650 | 35700 | 35600 | 268 |
| 210 | 20230613 | 150400 | 16279883150 | 35600 | 35700 | 35700 | 35600 | 1478 |
| 211 | 20230613 | 150300 | 16227229050 | 35700 | 35650 | 35750 | 35650 | 1290 |
| 212 | 20230613 | 150200 | 16181196700 | 35700 | 35650 | 35700 | 35600 | 1964 |
| 213 | 20230613 | 150100 | 16111200700 | 35650 | 35700 | 35750 | 35650 | 624 |
| 214 | 20230613 | 150000 | 16088931850 | 35750 | 35800 | 35800 | 35650 | 544 |
| 215 | 20230613 | 145900 | 16069498150 | 35700 | 35750 | 35800 | 35700 | 1236 |
| 216 | 20230613 | 145800 | 16025288850 | 35800 | 35700 | 35900 | 35700 | 968 |
| 217 | 20230613 | 145700 | 15990649550 | 35750 | 35750 | 35750 | 35700 | 450 |
| 218 | 20230613 | 145600 | 15974564450 | 35750 | 35800 | 35900 | 35700 | 364 |
| 219 | 20230613 | 145500 | 15961535550 | 35900 | 35900 | 35900 | 35800 | 444 |
| 220 | 20230613 | 145400 | 15945621000 | 35900 | 36000 | 36050 | 35900 | 1755 |
| 221 | 20230613 | 145300 | 15882453800 | 36000 | 35900 | 36050 | 35850 | 2865 |
| 222 | 20230613 | 145200 | 15779354900 | 35950 | 35850 | 35950 | 35850 | 1261 |
| 223 | 20230613 | 145100 | 15734086800 | 35850 | 35700 | 35900 | 35700 | 931 |
| 224 | 20230613 | 145000 | 15700741200 | 35800 | 35850 | 35850 | 35650 | 2217 |
| 225 | 20230613 | 144900 | 15621495050 | 35850 | 35800 | 35850 | 35600 | 3028 |
| 226 | 20230613 | 144800 | 15513436800 | 35800 | 35750 | 35850 | 35750 | 411 |
| 227 | 20230613 | 144700 | 15498724800 | 35750 | 35950 | 35950 | 35600 | 6152 |
| 228 | 20230613 | 144600 | 15278575700 | 35950 | 35950 | 36000 | 35950 | 949 |
| 229 | 20230613 | 144500 | 15244453700 | 35950 | 36050 | 36050 | 35950 | 362 |
| 230 | 20230613 | 144400 | 15231421400 | 36050 | 36100 | 36100 | 36050 | 254 |
| 231 | 20230613 | 144300 | 15222256700 | 36100 | 35950 | 36150 | 35950 | 921 |
| 232 | 20230613 | 144200 | 15189042000 | 35950 | 36050 | 36150 | 35950 | 1296 |
| 233 | 20230613 | 144100 | 15142354200 | 36050 | 36150 | 36200 | 35950 | 2087 |
| 234 | 20230613 | 144000 | 15067123700 | 36100 | 36050 | 36200 | 36050 | 1566 |
| 235 | 20230613 | 143900 | 15010521500 | 36100 | 36150 | 36200 | 36100 | 715 |
| 236 | 20230613 | 143800 | 14984656900 | 36150 | 36250 | 36250 | 36150 | 3486 |
| 237 | 20230613 | 143700 | 14858441800 | 36200 | 36000 | 36250 | 36000 | 2150 |
| 238 | 20230613 | 143600 | 14780657800 | 36050 | 36100 | 36100 | 35950 | 2744 |
| 239 | 20230613 | 143500 | 14681780350 | 36100 | 36100 | 36200 | 35950 | 2819 |
| 240 | 20230613 | 143400 | 14580128550 | 36100 | 36250 | 36250 | 36050 | 2304 |
| 241 | 20230613 | 143300 | 14496919750 | 36200 | 36250 | 36300 | 36200 | 2147 |
| 242 | 20230613 | 143200 | 14419147450 | 36200 | 36300 | 36400 | 36200 | 1080 |
| 243 | 20230613 | 143100 | 14379978750 | 36350 | 36450 | 36450 | 36300 | 1802 |
| 244 | 20230613 | 143000 | 14314431200 | 36450 | 36300 | 36500 | 36300 | 1125 |
| 245 | 20230613 | 142900 | 14273476500 | 36350 | 36350 | 36350 | 36300 | 911 |
| 246 | 20230613 | 142800 | 14240374500 | 36350 | 36450 | 36500 | 36350 | 2086 |
| 247 | 20230613 | 142700 | 14164368150 | 36400 | 36200 | 36450 | 36150 | 1315 |
| 248 | 20230613 | 142600 | 14116626850 | 36200 | 36400 | 36400 | 36200 | 5157 |
| 249 | 20230613 | 142500 | 13929514050 | 36400 | 36600 | 36650 | 36400 | 4762 |
| 250 | 20230613 | 142400 | 13755725050 | 36600 | 36500 | 36600 | 36400 | 2239 |
| 251 | 20230613 | 142300 | 13674095100 | 36500 | 36450 | 36650 | 36400 | 3484 |
| 252 | 20230613 | 142200 | 13546767150 | 36450 | 36650 | 36650 | 36450 | 2981 |
| 253 | 20230613 | 142100 | 13437778250 | 36650 | 36550 | 36650 | 36500 | 2744 |
| 254 | 20230613 | 142000 | 13337389950 | 36550 | 36350 | 36550 | 36300 | 4205 |
| 255 | 20230613 | 141900 | 13184011650 | 36350 | 36500 | 36500 | 36250 | 2886 |
| 256 | 20230613 | 141800 | 13078833800 | 36500 | 36150 | 36500 | 36100 | 13835 |
| 257 | 20230613 | 141700 | 12575699300 | 36150 | 36200 | 36250 | 36150 | 1961 |
| 258 | 20230613 | 141600 | 12504738350 | 36200 | 36350 | 36400 | 36200 | 6330 |
| 259 | 20230613 | 141500 | 12274958250 | 36350 | 36200 | 36400 | 36150 | 5783 |
| 260 | 20230613 | 141400 | 12065231000 | 36150 | 36150 | 36250 | 36100 | 5209 |
| 261 | 20230613 | 141300 | 11876752650 | 36050 | 36050 | 36150 | 36000 | 3076 |
| 262 | 20230613 | 141200 | 11765756350 | 36050 | 35850 | 36100 | 35800 | 23158 |
| 263 | 20230613 | 141100 | 10932346200 | 35900 | 35800 | 35900 | 35800 | 2855 |
| 264 | 20230613 | 141000 | 10830008550 | 35850 | 35800 | 35850 | 35800 | 774 |
| 265 | 20230613 | 140900 | 10802296400 | 35800 | 35800 | 35800 | 35750 | 2239 |
| 266 | 20230613 | 140800 | 10722142550 | 35750 | 35800 | 35800 | 35700 | 801 |
| 267 | 20230613 | 140700 | 10693494800 | 35750 | 35700 | 35800 | 35700 | 1293 |
| 268 | 20230613 | 140600 | 10647265800 | 35750 | 35750 | 35800 | 35700 | 1296 |
| 269 | 20230613 | 140500 | 10600949600 | 35800 | 35850 | 35850 | 35750 | 1402 |
| 270 | 20230613 | 140400 | 10550737950 | 35800 | 35750 | 35850 | 35700 | 4430 |
| 271 | 20230613 | 140300 | 10392250900 | 35750 | 35700 | 35750 | 35650 | 2662 |
| 272 | 20230613 | 140200 | 10297229900 | 35650 | 35600 | 35700 | 35600 | 2989 |
| 273 | 20230613 | 140100 | 10190660700 | 35600 | 35600 | 35650 | 35550 | 3296 |
| 274 | 20230613 | 140000 | 10073317250 | 35600 | 35400 | 35600 | 35350 | 2975 |
| 275 | 20230613 | 135900 | 9967689750 | 35450 | 35400 | 35450 | 35350 | 791 |
| 276 | 20230613 | 135800 | 9939691150 | 35400 | 35450 | 35450 | 35350 | 762 |
| 277 | 20230613 | 135700 | 9912715300 | 35450 | 35550 | 35550 | 35450 | 4382 |
| 278 | 20230613 | 135600 | 9757032800 | 35500 | 35200 | 35500 | 35200 | 9565 |
| 279 | 20230613 | 135500 | 9418418650 | 35150 | 35100 | 35150 | 35050 | 3003 |
| 280 | 20230613 | 135400 | 9312891350 | 35100 | 35050 | 35100 | 35050 | 19 |
| 281 | 20230613 | 135300 | 9312224650 | 35100 | 35100 | 35100 | 35050 | 531 |
| 282 | 20230613 | 135200 | 9293601750 | 35150 | 35200 | 35200 | 35150 | 296 |
| 283 | 20230613 | 135100 | 9283196950 | 35150 | 35200 | 35200 | 35150 | 74 |
| 284 | 20230613 | 135000 | 9280593750 | 35200 | 35200 | 35200 | 35200 | 80 |
| 285 | 20230613 | 134900 | 9277777750 | 35200 | 35200 | 35200 | 35150 | 446 |
| 286 | 20230613 | 134800 | 9262081150 | 35200 | 35200 | 35200 | 35200 | 70 |
| 287 | 20230613 | 134700 | 9259617150 | 35150 | 35150 | 35200 | 35150 | 230 |
| 288 | 20230613 | 134600 | 9251531700 | 35150 | 35050 | 35150 | 35050 | 85 |
| 289 | 20230613 | 134500 | 9248550150 | 35050 | 35050 | 35100 | 35050 | 574 |
| 290 | 20230613 | 134400 | 9228430700 | 35050 | 35100 | 35100 | 35050 | 351 |
| 291 | 20230613 | 134300 | 9216110700 | 35150 | 35150 | 35150 | 35150 | 76 |
| 292 | 20230613 | 134200 | 9213439300 | 35150 | 35250 | 35250 | 35150 | 159 |
| 293 | 20230613 | 134100 | 9207845050 | 35250 | 35100 | 35250 | 35100 | 193 |
| 294 | 20230613 | 134000 | 9201043900 | 35100 | 35250 | 35250 | 35050 | 1592 |
| 295 | 20230613 | 133900 | 9145052100 | 35250 | 35300 | 35300 | 35250 | 515 |
| 296 | 20230613 | 133800 | 9126897950 | 35300 | 35350 | 35350 | 35250 | 420 |
| 297 | 20230613 | 133700 | 9112070200 | 35300 | 35300 | 35300 | 35300 | 88 |
| 298 | 20230613 | 133600 | 9108963800 | 35350 | 35300 | 35350 | 35300 | 252 |
| 299 | 20230613 | 133500 | 9100064000 | 35350 | 35300 | 35350 | 35300 | 136 |
| 300 | 20230613 | 133400 | 9095262700 | 35300 | 35300 | 35350 | 35300 | 192 |
| 301 | 20230613 | 133300 | 9088482800 | 35300 | 35200 | 35300 | 35200 | 1271 |
| 302 | 20230613 | 133200 | 9043655850 | 35200 | 35150 | 35200 | 35100 | 1384 |
| 303 | 20230613 | 133100 | 8994997750 | 35150 | 35200 | 35250 | 35150 | 407 |
| 304 | 20230613 | 133000 | 8980669500 | 35200 | 35200 | 35300 | 35200 | 849 |
| 305 | 20230613 | 132900 | 8950741200 | 35200 | 35200 | 35250 | 35200 | 150 |
| 306 | 20230613 | 132800 | 8945458250 | 35200 | 35100 | 35250 | 35100 | 581 |
| 307 | 20230613 | 132700 | 8925024850 | 35100 | 35150 | 35150 | 35100 | 256 |
| 308 | 20230613 | 132600 | 8916038150 | 35150 | 35200 | 35200 | 35150 | 187 |
| 309 | 20230613 | 132500 | 8909459850 | 35200 | 35300 | 35300 | 35150 | 777 |
| 310 | 20230613 | 132400 | 8882090550 | 35300 | 35350 | 35350 | 35300 | 1228 |
| 311 | 20230613 | 132300 | 8838692400 | 35350 | 35350 | 35400 | 35300 | 555 |
| 312 | 20230613 | 132200 | 8819068050 | 35350 | 35350 | 35350 | 35300 | 408 |
| 313 | 20230613 | 132100 | 8804650250 | 35350 | 35350 | 35400 | 35350 | 1138 |
| 314 | 20230613 | 132000 | 8764419100 | 35350 | 35250 | 35350 | 35250 | 798 |
| 315 | 20230613 | 131900 | 8736228950 | 35300 | 35250 | 35300 | 35250 | 316 |
| 316 | 20230613 | 131800 | 8725085450 | 35300 | 35300 | 35300 | 35200 | 65 |
| 317 | 20230613 | 131700 | 8722792150 | 35300 | 35150 | 35300 | 35150 | 1697 |
| 318 | 20230613 | 131600 | 8663020900 | 35150 | 35050 | 35150 | 35050 | 348 |
| 319 | 20230613 | 131500 | 8650799500 | 35000 | 34800 | 35000 | 34800 | 274 |
| 320 | 20230613 | 131400 | 8641213100 | 34850 | 34950 | 34950 | 34800 | 965 |
| 321 | 20230613 | 131300 | 8607561500 | 34850 | 34800 | 34950 | 34750 | 417 |
| 322 | 20230613 | 131200 | 8593018450 | 34800 | 34750 | 34800 | 34750 | 435 |
| 323 | 20230613 | 131100 | 8577880500 | 34800 | 34800 | 34850 | 34750 | 316 |
| 324 | 20230613 | 131000 | 8566891750 | 34750 | 34850 | 34900 | 34750 | 413 |
| 325 | 20230613 | 130900 | 8552516000 | 34900 | 34750 | 34900 | 34750 | 253 |
| 326 | 20230613 | 130800 | 8543723950 | 34900 | 34950 | 34950 | 34750 | 1808 |
| 327 | 20230613 | 130700 | 8480762500 | 34900 | 35000 | 35000 | 34900 | 529 |
| 328 | 20230613 | 130600 | 8462284200 | 35000 | 35200 | 35200 | 34950 | 1590 |
| 329 | 20230613 | 130500 | 8406602650 | 35200 | 35100 | 35250 | 35100 | 1564 |
| 330 | 20230613 | 130400 | 8351547800 | 35100 | 35050 | 35100 | 35050 | 211 |
| 331 | 20230613 | 130300 | 8344148800 | 35050 | 35000 | 35050 | 34900 | 2065 |
| 332 | 20230613 | 130200 | 8271936200 | 35050 | 35000 | 35050 | 35000 | 2287 |
| 333 | 20230613 | 130100 | 8191850150 | 35000 | 35050 | 35100 | 35000 | 826 |
| 334 | 20230613 | 130000 | 8162884650 | 35050 | 35100 | 35100 | 35050 | 446 |
| 335 | 20230613 | 125900 | 8147245650 | 35050 | 35100 | 35100 | 35050 | 75 |
| 336 | 20230613 | 125800 | 8144613200 | 35100 | 35050 | 35100 | 35050 | 269 |
| 337 | 20230613 | 125700 | 8135180700 | 35050 | 35150 | 35150 | 35050 | 540 |
| 338 | 20230613 | 125600 | 8116227250 | 35150 | 35000 | 35250 | 35000 | 553 |
| 339 | 20230613 | 125500 | 8096794100 | 35000 | 35050 | 35050 | 34950 | 2809 |
| 340 | 20230613 | 125400 | 7998488950 | 35000 | 35200 | 35200 | 35000 | 2196 |
| 341 | 20230613 | 125300 | 7921426300 | 35200 | 35200 | 35250 | 35150 | 458 |
| 342 | 20230613 | 125200 | 7905308650 | 35200 | 35300 | 35350 | 35200 | 2535 |
| 343 | 20230613 | 125100 | 7815863500 | 35350 | 35500 | 35550 | 35350 | 1264 |
| 344 | 20230613 | 125000 | 7771065600 | 35500 | 35400 | 35500 | 35400 | 2008 |
| 345 | 20230613 | 124900 | 7699802900 | 35400 | 35450 | 35450 | 35350 | 820 |
| 346 | 20230613 | 124800 | 7670770350 | 35450 | 35400 | 35500 | 35400 | 2240 |
| 347 | 20230613 | 124700 | 7591352350 | 35450 | 35150 | 35450 | 35150 | 1969 |
| 348 | 20230613 | 124600 | 7521686300 | 35200 | 35400 | 35400 | 35150 | 3228 |
| 349 | 20230613 | 124500 | 7407762200 | 35350 | 35500 | 35500 | 35300 | 2279 |
| 350 | 20230613 | 124400 | 7327080350 | 35500 | 35600 | 35600 | 35450 | 2378 |
| 351 | 20230613 | 124300 | 7242556050 | 35600 | 35600 | 35600 | 35500 | 2996 |
| 352 | 20230613 | 124200 | 7135953400 | 35550 | 35600 | 35650 | 35500 | 3494 |
| 353 | 20230613 | 124100 | 7011621150 | 35600 | 35500 | 35700 | 35400 | 10071 |
| 354 | 20230613 | 124000 | 6653403650 | 35500 | 35450 | 35650 | 35350 | 15854 |
| 355 | 20230613 | 123900 | 6090550900 | 35400 | 34800 | 35400 | 34750 | 34166 |
| 356 | 20230613 | 123800 | 4894175950 | 34800 | 34600 | 34800 | 34600 | 5269 |
| 357 | 20230613 | 123700 | 4711307300 | 34600 | 34600 | 34600 | 34600 | 22 |
| 358 | 20230613 | 123600 | 4710546100 | 34600 | 34550 | 34600 | 34550 | 808 |
| 359 | 20230613 | 123500 | 4682602350 | 34550 | 34550 | 34550 | 34500 | 59 |
| 360 | 20230613 | 123400 | 4680564250 | 34500 | 34500 | 34550 | 34500 | 154 |
| 361 | 20230613 | 123300 | 4675245550 | 34550 | 34450 | 34550 | 34450 | 335 |
| 362 | 20230613 | 123200 | 4663698250 | 34500 | 34500 | 34550 | 34500 | 40 |
| 363 | 20230613 | 123100 | 4662317750 | 34500 | 34500 | 34550 | 34500 | 1025 |
| 364 | 20230613 | 123000 | 4626944850 | 34500 | 34500 | 34500 | 34500 | 97 |
| 365 | 20230613 | 122900 | 4623598350 | 34500 | 34450 | 34500 | 34450 | 4 |
| 366 | 20230613 | 122800 | 4623460400 | 34450 | 34450 | 34450 | 34400 | 191 |
| 367 | 20230613 | 122700 | 4616880550 | 34450 | 34400 | 34450 | 34400 | 64 |
| 368 | 20230613 | 122600 | 4614675800 | 34400 | 34400 | 34450 | 34400 | 107 |
| 369 | 20230613 | 122500 | 4610992950 | 34450 | 34450 | 34450 | 34450 | 69 |
| 370 | 20230613 | 122400 | 4608615900 | 34400 | 34300 | 34400 | 34300 | 779 |
| 371 | 20230613 | 122300 | 4581819000 | 34350 | 34300 | 34400 | 34300 | 150 |
| 372 | 20230613 | 122200 | 4576668800 | 34350 | 34300 | 34350 | 34300 | 178 |
| 373 | 20230613 | 122100 | 4570563000 | 34350 | 34300 | 34350 | 34300 | 75 |
| 374 | 20230613 | 122000 | 4567987300 | 34300 | 34350 | 34350 | 34300 | 364 |
| 375 | 20230613 | 121900 | 4555487050 | 34350 | 34350 | 34350 | 34350 | 98 |
| 376 | 20230613 | 121800 | 4552120750 | 34300 | 34300 | 34300 | 34300 | 50 |
| 377 | 20230613 | 121700 | 4550405750 | 34350 | 34350 | 34350 | 34350 | 10 |
| 378 | 20230613 | 121600 | 4550062250 | 34300 | 34300 | 34350 | 34300 | 107 |
| 379 | 20230613 | 121500 | 4546389550 | 34350 | 34300 | 34350 | 34300 | 66 |
| 380 | 20230613 | 121400 | 4544123600 | 34300 | 34300 | 34300 | 34200 | 99 |
| 381 | 20230613 | 121300 | 4540728900 | 34250 | 34250 | 34250 | 34250 | 19 |
| 382 | 20230613 | 121200 | 4540078150 | 34200 | 34300 | 34300 | 34200 | 132 |
| 383 | 20230613 | 121100 | 4535550650 | 34300 | 34200 | 34300 | 34200 | 47 |
| 384 | 20230613 | 121000 | 4533939150 | 34250 | 34150 | 34250 | 34150 | 31 |
| 385 | 20230613 | 120900 | 4532879600 | 34150 | 34300 | 34300 | 34150 | 67 |
| 386 | 20230613 | 120800 | 4530584250 | 34200 | 34200 | 34200 | 34150 | 247 |
| 387 | 20230613 | 120700 | 4522137850 | 34150 | 34150 | 34150 | 34150 | 110 |
| 388 | 20230613 | 120600 | 4518381350 | 34150 | 34200 | 34200 | 34150 | 81 |
| 389 | 20230613 | 120500 | 4515612750 | 34150 | 34150 | 34150 | 34150 | 34 |
| 390 | 20230613 | 120400 | 4514451650 | 34150 | 34150 | 34150 | 34150 | 44 |
| 391 | 20230613 | 120300 | 4512949050 | 34150 | 34050 | 34150 | 34050 | 106 |
| 392 | 20230613 | 120200 | 4509338600 | 34050 | 34150 | 34150 | 34050 | 263 |
| 393 | 20230613 | 120100 | 4500382200 | 34150 | 34150 | 34150 | 34150 | 43 |
| 394 | 20230613 | 120000 | 4498913750 | 34100 | 34100 | 34100 | 34050 | 66 |
| 395 | 20230613 | 115900 | 4496663500 | 34050 | 34100 | 34100 | 34050 | 91 |
| 396 | 20230613 | 115800 | 4493562900 | 34100 | 34050 | 34100 | 34050 | 38 |
| 397 | 20230613 | 115700 | 4492268900 | 34000 | 34050 | 34050 | 34000 | 81 |
| 398 | 20230613 | 115600 | 4489512600 | 34050 | 34000 | 34050 | 33950 | 201 |
| 399 | 20230613 | 115500 | 4482680500 | 34000 | 34000 | 34000 | 34000 | 534 |
| 400 | 20230613 | 115400 | 4464524500 | 34050 | 34100 | 34100 | 34050 | 189 |
| 401 | 20230613 | 115300 | 4458083650 | 34100 | 34100 | 34150 | 34100 | 451 |
| 402 | 20230613 | 115200 | 4442701750 | 34150 | 34000 | 34150 | 34000 | 61 |
| 403 | 20230613 | 115100 | 4440621900 | 34000 | 34100 | 34100 | 34000 | 71 |
| 404 | 20230613 | 115000 | 4438201800 | 34000 | 34050 | 34050 | 34000 | 2278 |
| 405 | 20230613 | 114900 | 4360741750 | 34300 | 34300 | 34350 | 34000 | 2314 |
| 406 | 20230613 | 114800 | 4281748550 | 34300 | 34300 | 34300 | 34300 | 1 |
| 407 | 20230613 | 114700 | 4281714250 | 34250 | 34300 | 34300 | 34250 | 50 |
| 408 | 20230613 | 114600 | 4280000550 | 34400 | 34400 | 34400 | 34400 | 41 |
| 409 | 20230613 | 114500 | 4278590150 | 34350 | 34400 | 34400 | 34350 | 64 |
| 410 | 20230613 | 114400 | 4276391050 | 34400 | 34250 | 34400 | 34250 | 316 |
| 411 | 20230613 | 114300 | 4265539900 | 34250 | 34250 | 34250 | 34250 | 93 |
| 412 | 20230613 | 114200 | 4262354650 | 34250 | 34300 | 34300 | 34250 | 30 |
| 413 | 20230613 | 114100 | 4261326650 | 34300 | 34250 | 34300 | 34250 | 97 |
| 414 | 20230613 | 114000 | 4257999650 | 34250 | 34250 | 34250 | 34250 | 2 |
| 415 | 20230613 | 113900 | 4257931150 | 34250 | 34300 | 34300 | 34250 | 817 |
| 416 | 20230613 | 113800 | 4229946800 | 34300 | 34300 | 34300 | 34300 | 192 |
| 417 | 20230613 | 113700 | 4223361200 | 34300 | 34250 | 34300 | 34250 | 19 |
| 418 | 20230613 | 113600 | 4222710050 | 34250 | 34300 | 34300 | 34250 | 92 |
| 419 | 20230613 | 113500 | 4219556950 | 34250 | 34200 | 34250 | 34200 | 99 |
| 420 | 20230613 | 113400 | 4216167750 | 34250 | 34300 | 34300 | 34250 | 131 |
| 421 | 20230613 | 113300 | 4211675800 | 34300 | 34300 | 34300 | 34300 | 2 |
| 422 | 20230613 | 113200 | 4211607200 | 34300 | 34300 | 34300 | 34300 | 2 |
| 423 | 20230613 | 113100 | 4211538600 | 34350 | 34300 | 34350 | 34300 | 70 |
| 424 | 20230613 | 113000 | 4209134950 | 34250 | 34250 | 34250 | 34250 | 36 |
| 425 | 20230613 | 112900 | 4207901950 | 34250 | 34300 | 34300 | 34250 | 70 |
| 426 | 20230613 | 112800 | 4205502400 | 34300 | 34300 | 34300 | 34300 | 0 |
| 427 | 20230613 | 112700 | 4205502400 | 34300 | 34300 | 34300 | 34250 | 39 |
| 428 | 20230613 | 112600 | 4204165450 | 34350 | 34350 | 34350 | 34350 | 102 |
| 429 | 20230613 | 112500 | 4200661750 | 34300 | 34300 | 34300 | 34300 | 17 |
| 430 | 20230613 | 112400 | 4200078650 | 34300 | 34300 | 34350 | 34300 | 40 |
| 431 | 20230613 | 112300 | 4198705700 | 34300 | 34300 | 34300 | 34300 | 33 |
| 432 | 20230613 | 112200 | 4197573800 | 34300 | 34350 | 34350 | 34300 | 21 |
| 433 | 20230613 | 112100 | 4196852550 | 34350 | 34350 | 34350 | 34350 | 50 |
| 434 | 20230613 | 112000 | 4195135050 | 34250 | 34200 | 34250 | 34200 | 36 |
| 435 | 20230613 | 111900 | 4193903350 | 34200 | 34300 | 34300 | 34200 | 1234 |
| 436 | 20230613 | 111800 | 4151678650 | 34300 | 34300 | 34300 | 34300 | 65 |
| 437 | 20230613 | 111700 | 4149449150 | 34300 | 34300 | 34300 | 34300 | 11 |
| 438 | 20230613 | 111600 | 4149071850 | 34300 | 34250 | 34300 | 34250 | 174 |
| 439 | 20230613 | 111500 | 4143110250 | 34250 | 34200 | 34250 | 34200 | 294 |
| 440 | 20230613 | 111400 | 4133044850 | 34200 | 34250 | 34250 | 34200 | 358 |
| 441 | 20230613 | 111300 | 4120799200 | 34250 | 34250 | 34250 | 34250 | 220 |
| 442 | 20230613 | 111200 | 4113264200 | 34250 | 34250 | 34250 | 34250 | 4 |
| 443 | 20230613 | 111100 | 4113127200 | 34250 | 34250 | 34300 | 34250 | 324 |
| 444 | 20230613 | 111000 | 4102024900 | 34300 | 34300 | 34300 | 34300 | 25 |
| 445 | 20230613 | 110900 | 4101167400 | 34350 | 34350 | 34350 | 34350 | 57 |
| 446 | 20230613 | 110800 | 4099209450 | 34200 | 34250 | 34250 | 34200 | 259 |
| 447 | 20230613 | 110700 | 4090349900 | 34200 | 34250 | 34250 | 34200 | 11 |
| 448 | 20230613 | 110600 | 4089973650 | 34350 | 34350 | 34350 | 34300 | 72 |
| 449 | 20230613 | 110500 | 4087501400 | 34400 | 34300 | 34400 | 34250 | 109 |
| 450 | 20230613 | 110400 | 4083759200 | 34350 | 34100 | 34350 | 34100 | 15 |
| 451 | 20230613 | 110300 | 4083247050 | 34200 | 34300 | 34350 | 34100 | 1791 |
| 452 | 20230613 | 110200 | 4021958350 | 34300 | 34350 | 34350 | 34300 | 25 |
| 453 | 20230613 | 110100 | 4021099750 | 34350 | 34350 | 34400 | 34300 | 206 |
| 454 | 20230613 | 110000 | 4014021900 | 34400 | 34300 | 34400 | 34300 | 46 |
| 455 | 20230613 | 105900 | 4012441200 | 34350 | 34300 | 34400 | 34300 | 70 |
| 456 | 20230613 | 105800 | 4010036350 | 34350 | 34450 | 34450 | 34350 | 465 |
| 457 | 20230613 | 105700 | 3994039650 | 34450 | 34450 | 34450 | 34450 | 4 |
| 458 | 20230613 | 105600 | 3993901850 | 34450 | 34450 | 34500 | 34450 | 343 |
| 459 | 20230613 | 105500 | 3982080900 | 34450 | 34400 | 34450 | 34400 | 515 |
| 460 | 20230613 | 105400 | 3964363850 | 34400 | 34500 | 34500 | 34400 | 45 |
| 461 | 20230613 | 105300 | 3962811600 | 34400 | 34500 | 34500 | 34400 | 166 |
| 462 | 20230613 | 105200 | 3957096200 | 34500 | 34500 | 34500 | 34450 | 19 |
| 463 | 20230613 | 105100 | 3956440750 | 34450 | 34500 | 34550 | 34450 | 1203 |
| 464 | 20230613 | 105000 | 3914978150 | 34500 | 34500 | 34500 | 34500 | 1 |
| 465 | 20230613 | 104900 | 3914943650 | 34500 | 34550 | 34550 | 34500 | 246 |
| 466 | 20230613 | 104800 | 3906451700 | 34550 | 34550 | 34600 | 34550 | 54 |
| 467 | 20230613 | 104700 | 3904585350 | 34550 | 34600 | 34650 | 34550 | 405 |
| 468 | 20230613 | 104600 | 3890576100 | 34650 | 34650 | 34650 | 34650 | 100 |
| 469 | 20230613 | 104500 | 3887111100 | 34600 | 34700 | 34700 | 34600 | 1335 |
| 470 | 20230613 | 104400 | 3840853550 | 34650 | 34700 | 34700 | 34650 | 53 |
| 471 | 20230613 | 104300 | 3839015000 | 34700 | 34650 | 34700 | 34650 | 262 |
| 472 | 20230613 | 104200 | 3829936650 | 34700 | 34700 | 34700 | 34700 | 74 |
| 473 | 20230613 | 104100 | 3827368850 | 34750 | 34650 | 34750 | 34650 | 122 |
| 474 | 20230613 | 104000 | 3823135900 | 34650 | 34650 | 34700 | 34650 | 56 |
| 475 | 20230613 | 103900 | 3821194150 | 34700 | 34700 | 34750 | 34650 | 1019 |
| 476 | 20230613 | 103800 | 3785839550 | 34700 | 34750 | 34750 | 34700 | 105 |
| 477 | 20230613 | 103700 | 3782195600 | 34750 | 34650 | 34750 | 34650 | 1506 |
| 478 | 20230613 | 103600 | 3729939250 | 34700 | 34700 | 34750 | 34700 | 118 |
| 479 | 20230613 | 103500 | 3725844200 | 34750 | 34750 | 34750 | 34700 | 452 |
| 480 | 20230613 | 103400 | 3710152350 | 34800 | 34800 | 34850 | 34800 | 1476 |
| 481 | 20230613 | 103300 | 3658743850 | 34800 | 34750 | 34800 | 34700 | 2727 |
| 482 | 20230613 | 103200 | 3563860350 | 34750 | 34650 | 34750 | 34650 | 5231 |
| 483 | 20230613 | 103100 | 3382146550 | 34650 | 34650 | 34650 | 34650 | 83 |
| 484 | 20230613 | 103000 | 3379270600 | 34650 | 34650 | 34700 | 34600 | 2852 |
| 485 | 20230613 | 102900 | 3280388100 | 34650 | 34650 | 34700 | 34650 | 92 |
| 486 | 20230613 | 102800 | 3277196650 | 34650 | 34600 | 34650 | 34600 | 1316 |
| 487 | 20230613 | 102700 | 3231647150 | 34600 | 34600 | 34650 | 34400 | 458 |
| 488 | 20230613 | 102600 | 3215793000 | 34600 | 34450 | 34600 | 34450 | 765 |
| 489 | 20230613 | 102500 | 3189393950 | 34400 | 34400 | 34400 | 34400 | 102 |
| 490 | 20230613 | 102400 | 3185885150 | 34300 | 34450 | 34450 | 34300 | 52 |
| 491 | 20230613 | 102300 | 3184095300 | 34450 | 34350 | 34450 | 34300 | 226 |
| 492 | 20230613 | 102200 | 3176340200 | 34350 | 34350 | 34350 | 34350 | 52 |
| 493 | 20230613 | 102100 | 3174554000 | 34350 | 34250 | 34350 | 34250 | 42 |
| 494 | 20230613 | 102000 | 3173111400 | 34250 | 34350 | 34350 | 34250 | 136 |
| 495 | 20230613 | 101900 | 3168447100 | 34350 | 34350 | 34350 | 34350 | 58 |
| 496 | 20230613 | 101800 | 3166454800 | 34350 | 34350 | 34350 | 34200 | 18 |
| 497 | 20230613 | 101700 | 3165838050 | 34350 | 34150 | 34350 | 34150 | 356 |
| 498 | 20230613 | 101600 | 3153665200 | 34150 | 34300 | 34300 | 34150 | 1022 |
| 499 | 20230613 | 101500 | 3118696600 | 34300 | 34250 | 34300 | 34200 | 805 |
| 500 | 20230613 | 101400 | 3091134600 | 34250 | 34300 | 34350 | 34250 | 1118 |
| 501 | 20230613 | 101300 | 3052814200 | 34350 | 34350 | 34400 | 34300 | 664 |
| 502 | 20230613 | 101200 | 3030034550 | 34300 | 34400 | 34400 | 34300 | 406 |
| 503 | 20230613 | 101100 | 3016083800 | 34400 | 34450 | 34500 | 34400 | 271 |
| 504 | 20230613 | 101000 | 3006755200 | 34400 | 34600 | 34600 | 34400 | 694 |
| 505 | 20230613 | 100900 | 2982852300 | 34650 | 34650 | 34750 | 34650 | 327 |
| 506 | 20230613 | 100800 | 2971514650 | 34750 | 34550 | 34750 | 34550 | 658 |
| 507 | 20230613 | 100700 | 2948663150 | 34750 | 34500 | 34750 | 34500 | 7687 |
| 508 | 20230613 | 100600 | 2682816150 | 34550 | 34500 | 34550 | 34450 | 1602 |
| 509 | 20230613 | 100500 | 2627547500 | 34500 | 34600 | 34600 | 34450 | 58 |
| 510 | 20230613 | 100400 | 2625544600 | 34600 | 34500 | 34600 | 34500 | 71 |
| 511 | 20230613 | 100300 | 2623093100 | 34500 | 34450 | 34550 | 34450 | 4406 |
| 512 | 20230613 | 100200 | 2471107450 | 34450 | 34350 | 34450 | 34350 | 580 |
| 513 | 20230613 | 100100 | 2451166050 | 34400 | 34350 | 34400 | 34350 | 50 |
| 514 | 20230613 | 100000 | 2449447250 | 34350 | 34300 | 34400 | 34300 | 109 |
| 515 | 20230613 | 095900 | 2445703050 | 34250 | 34300 | 34300 | 34250 | 777 |
| 516 | 20230613 | 095800 | 2419060050 | 34300 | 34400 | 34400 | 34300 | 1459 |
| 517 | 20230613 | 095700 | 2369009700 | 34400 | 34500 | 34500 | 34350 | 817 |
| 518 | 20230613 | 095600 | 2340881100 | 34600 | 34600 | 34600 | 34550 | 453 |
| 519 | 20230613 | 095500 | 2325211750 | 34800 | 34800 | 34800 | 34600 | 1030 |
| 520 | 20230613 | 095400 | 2289376750 | 34800 | 34600 | 34800 | 34550 | 2967 |
| 521 | 20230613 | 095300 | 2186320650 | 34550 | 34600 | 34600 | 34550 | 229 |
| 522 | 20230613 | 095200 | 2178397800 | 34600 | 34500 | 34600 | 34500 | 520 |
| 523 | 20230613 | 095100 | 2160424500 | 34550 | 34500 | 34550 | 34450 | 318 |
| 524 | 20230613 | 095000 | 2149451700 | 34550 | 34600 | 34600 | 34550 | 135 |
| 525 | 20230613 | 094900 | 2144782450 | 34600 | 34500 | 34600 | 34450 | 974 |
| 526 | 20230613 | 094800 | 2111173400 | 34450 | 34400 | 34500 | 34350 | 1709 |
| 527 | 20230613 | 094700 | 2052318150 | 34400 | 34600 | 34600 | 34350 | 1197 |
| 528 | 20230613 | 094600 | 2011073300 | 34500 | 34600 | 34650 | 34500 | 1514 |
| 529 | 20230613 | 094500 | 1958720800 | 34550 | 34650 | 34650 | 34500 | 4218 |
| 530 | 20230613 | 094400 | 1812960200 | 34700 | 34700 | 34750 | 34650 | 745 |
| 531 | 20230613 | 094300 | 1787116050 | 34650 | 34800 | 34800 | 34650 | 1601 |
| 532 | 20230613 | 094200 | 1731508150 | 34800 | 34850 | 34850 | 34700 | 602 |
| 533 | 20230613 | 094100 | 1710588950 | 34850 | 34700 | 34850 | 34650 | 4054 |
| 534 | 20230613 | 094000 | 1569673800 | 34750 | 34700 | 34800 | 34650 | 2319 |
| 535 | 20230613 | 093900 | 1489102850 | 34700 | 34450 | 34700 | 34450 | 5480 |
| 536 | 20230613 | 093800 | 1299442700 | 34500 | 34450 | 34500 | 34400 | 300 |
| 537 | 20230613 | 093700 | 1289097550 | 34500 | 34400 | 34500 | 34350 | 539 |
| 538 | 20230613 | 093600 | 1270550300 | 34500 | 34500 | 34550 | 34400 | 1329 |
| 539 | 20230613 | 093500 | 1224698850 | 34500 | 34350 | 34500 | 34350 | 3763 |
| 540 | 20230613 | 093400 | 1095313550 | 34350 | 34250 | 34350 | 34250 | 1081 |
| 541 | 20230613 | 093300 | 1058238250 | 34300 | 34150 | 34300 | 34150 | 488 |
| 542 | 20230613 | 093200 | 1041555450 | 34150 | 34100 | 34200 | 34100 | 130 |
| 543 | 20230613 | 093100 | 1037113850 | 34100 | 34250 | 34300 | 34100 | 488 |
| 544 | 20230613 | 093000 | 1020389900 | 34300 | 34300 | 34300 | 34050 | 596 |
| 545 | 20230613 | 092900 | 999970650 | 34350 | 34300 | 34350 | 34250 | 1351 |
| 546 | 20230613 | 092800 | 953572800 | 34350 | 34100 | 34400 | 34100 | 4690 |
| 547 | 20230613 | 092700 | 792851200 | 34100 | 34050 | 34100 | 33950 | 2299 |
| 548 | 20230613 | 092600 | 714643150 | 34050 | 33950 | 34050 | 33950 | 1610 |
| 549 | 20230613 | 092500 | 659895600 | 33950 | 33850 | 33950 | 33850 | 607 |
| 550 | 20230613 | 092400 | 639297900 | 33900 | 33800 | 33900 | 33750 | 680 |
| 551 | 20230613 | 092300 | 616287600 | 33800 | 33650 | 33800 | 33650 | 713 |
| 552 | 20230613 | 092200 | 592210400 | 33700 | 33700 | 33700 | 33700 | 83 |
| 553 | 20230613 | 092100 | 589413300 | 33700 | 33750 | 33750 | 33700 | 53 |
| 554 | 20230613 | 092000 | 587625450 | 33700 | 33600 | 33700 | 33600 | 294 |
| 555 | 20230613 | 091900 | 577729600 | 33600 | 33600 | 33650 | 33600 | 450 |
| 556 | 20230613 | 091800 | 562604250 | 33600 | 33600 | 33700 | 33550 | 218 |
| 557 | 20230613 | 091700 | 555279250 | 33550 | 33600 | 33650 | 33550 | 248 |
| 558 | 20230613 | 091600 | 546943950 | 33600 | 33600 | 33600 | 33550 | 1009 |
| 559 | 20230613 | 091500 | 513061050 | 33600 | 33650 | 33650 | 33600 | 151 |
| 560 | 20230613 | 091400 | 507987100 | 33650 | 33450 | 33650 | 33450 | 1832 |
| 561 | 20230613 | 091300 | 446502650 | 33450 | 33550 | 33550 | 33450 | 574 |
| 562 | 20230613 | 091200 | 427260050 | 33550 | 33550 | 33550 | 33500 | 691 |
| 563 | 20230613 | 091100 | 404078900 | 33550 | 33600 | 33600 | 33500 | 2123 |
| 564 | 20230613 | 091000 | 332880150 | 33600 | 33700 | 33700 | 33600 | 87 |
| 565 | 20230613 | 090900 | 329953250 | 33600 | 33650 | 33650 | 33600 | 336 |
| 566 | 20230613 | 090800 | 318655250 | 33650 | 33850 | 33850 | 33650 | 822 |
| 567 | 20230613 | 090700 | 290950550 | 33850 | 33750 | 33950 | 33750 | 914 |
| 568 | 20230613 | 090600 | 260008700 | 33750 | 33750 | 33750 | 33700 | 134 |
| 569 | 20230613 | 090500 | 255487300 | 33800 | 33650 | 33800 | 33600 | 1119 |
| 570 | 20230613 | 090400 | 217843500 | 33650 | 33750 | 33800 | 33650 | 854 |
| 571 | 20230613 | 090300 | 189026200 | 33750 | 33950 | 33950 | 33750 | 1918 |
| 572 | 20230613 | 090200 | 124074450 | 33950 | 33950 | 34000 | 33850 | 505 |
| 573 | 20230613 | 090100 | 106926650 | 34050 | 33850 | 34050 | 33850 | 1615 |
| 574 | 20230613 | 090000 | 52085200 | 33850 | 33750 | 33850 | 33750 | 1543 |