40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 202600 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 7374 |
| 3 | 20230612 | 202500 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 4 | 20230612 | 202400 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 5 | 20230612 | 202300 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 6 | 20230612 | 202200 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 7 | 20230612 | 202100 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 8 | 20230612 | 202000 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 9 | 20230612 | 201900 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 10 | 20230612 | 201800 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 11 | 20230612 | 201700 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 12 | 20230612 | 201600 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 13 | 20230612 | 201500 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 14 | 20230612 | 201400 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 15 | 20230612 | 201300 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 16 | 20230612 | 201200 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 17 | 20230612 | 201100 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 18 | 20230612 | 201000 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 19 | 20230612 | 200900 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 20 | 20230612 | 200800 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 21 | 20230612 | 200700 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 22 | 20230612 | 200600 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 23 | 20230612 | 200500 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 24 | 20230612 | 200400 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 25 | 20230612 | 200300 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 26 | 20230612 | 200200 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 27 | 20230612 | 200100 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 28 | 20230612 | 200000 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 29 | 20230612 | 195900 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 30 | 20230612 | 195800 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 31 | 20230612 | 195700 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 32 | 20230612 | 195600 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 7374 |
| 33 | 20230612 | 195500 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 34 | 20230612 | 195400 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 35 | 20230612 | 195300 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 36 | 20230612 | 195200 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 37 | 20230612 | 195100 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 38 | 20230612 | 195000 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 39 | 20230612 | 194900 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 40 | 20230612 | 194800 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 41 | 20230612 | 194700 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 42 | 20230612 | 194600 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 43 | 20230612 | 194500 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 44 | 20230612 | 194400 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 45 | 20230612 | 194300 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 46 | 20230612 | 194200 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 47 | 20230612 | 194100 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 48 | 20230612 | 194000 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 49 | 20230612 | 193900 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 50 | 20230612 | 193800 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 51 | 20230612 | 193700 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 52 | 20230612 | 193600 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 53 | 20230612 | 193500 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 54 | 20230612 | 193400 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 55 | 20230612 | 193300 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 56 | 20230612 | 193200 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 57 | 20230612 | 193100 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 58 | 20230612 | 193000 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 59 | 20230612 | 192900 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 60 | 20230612 | 192800 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 61 | 20230612 | 192700 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 62 | 20230612 | 192600 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 7374 |
| 63 | 20230612 | 192500 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 64 | 20230612 | 192400 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 65 | 20230612 | 192300 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 66 | 20230612 | 192200 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 67 | 20230612 | 192100 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 68 | 20230612 | 192000 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 69 | 20230612 | 191900 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 70 | 20230612 | 191800 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 71 | 20230612 | 191700 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 72 | 20230612 | 191600 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 73 | 20230612 | 191500 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 74 | 20230612 | 191400 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 75 | 20230612 | 191300 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 76 | 20230612 | 191200 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 77 | 20230612 | 191100 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 78 | 20230612 | 191000 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 79 | 20230612 | 190900 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 80 | 20230612 | 190800 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 81 | 20230612 | 190700 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 82 | 20230612 | 190600 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 83 | 20230612 | 190500 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 84 | 20230612 | 190400 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 85 | 20230612 | 190300 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 86 | 20230612 | 190200 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 87 | 20230612 | 190100 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 88 | 20230612 | 190000 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 89 | 20230612 | 185900 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 90 | 20230612 | 185800 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 91 | 20230612 | 185700 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 92 | 20230612 | 185600 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 7374 |
| 93 | 20230612 | 185500 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 94 | 20230612 | 185400 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 95 | 20230612 | 185300 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 96 | 20230612 | 185200 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 97 | 20230612 | 185100 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 98 | 20230612 | 185000 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 99 | 20230612 | 184900 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 100 | 20230612 | 184800 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 101 | 20230612 | 184700 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 102 | 20230612 | 184600 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 103 | 20230612 | 184500 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 104 | 20230612 | 184400 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 105 | 20230612 | 184300 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 106 | 20230612 | 184200 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 107 | 20230612 | 184100 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 108 | 20230612 | 184000 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 109 | 20230612 | 183900 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 110 | 20230612 | 183800 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 111 | 20230612 | 183700 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 112 | 20230612 | 183600 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 113 | 20230612 | 183500 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 114 | 20230612 | 183400 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 115 | 20230612 | 183300 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 116 | 20230612 | 183200 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 117 | 20230612 | 183100 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 118 | 20230612 | 183000 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 119 | 20230612 | 182900 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 120 | 20230612 | 182800 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 121 | 20230612 | 182700 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 122 | 20230612 | 182600 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 7374 |
| 123 | 20230612 | 182500 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 124 | 20230612 | 182400 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 125 | 20230612 | 182300 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 126 | 20230612 | 182200 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 127 | 20230612 | 182100 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 128 | 20230612 | 182000 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 129 | 20230612 | 181900 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 130 | 20230612 | 181800 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 131 | 20230612 | 181700 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 132 | 20230612 | 181600 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 133 | 20230612 | 181500 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 134 | 20230612 | 181400 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 135 | 20230612 | 181300 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 136 | 20230612 | 181200 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 137 | 20230612 | 181100 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 138 | 20230612 | 181000 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 139 | 20230612 | 180900 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 140 | 20230612 | 180800 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 141 | 20230612 | 180700 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 142 | 20230612 | 180600 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 143 | 20230612 | 180500 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 144 | 20230612 | 180400 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 145 | 20230612 | 180300 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 146 | 20230612 | 180200 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 147 | 20230612 | 180100 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 148 | 20230612 | 180000 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 149 | 20230612 | 175900 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 150 | 20230612 | 175800 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 151 | 20230612 | 175700 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 152 | 20230612 | 175600 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 7374 |
| 153 | 20230612 | 175500 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 154 | 20230612 | 175400 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 155 | 20230612 | 175300 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 156 | 20230612 | 175200 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 157 | 20230612 | 175100 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 158 | 20230612 | 175000 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 159 | 20230612 | 174900 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 160 | 20230612 | 174800 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 161 | 20230612 | 174700 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 162 | 20230612 | 174600 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 163 | 20230612 | 174500 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 164 | 20230612 | 174400 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 165 | 20230612 | 174300 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 166 | 20230612 | 174200 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 167 | 20230612 | 174100 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 168 | 20230612 | 174000 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 169 | 20230612 | 173900 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 170 | 20230612 | 173800 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 171 | 20230612 | 173700 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 172 | 20230612 | 173600 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 173 | 20230612 | 173500 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 174 | 20230612 | 173400 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 175 | 20230612 | 173300 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 176 | 20230612 | 173200 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 177 | 20230612 | 173100 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 178 | 20230612 | 173000 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 179 | 20230612 | 172900 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 180 | 20230612 | 172800 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 181 | 20230612 | 172700 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 182 | 20230612 | 172600 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 7374 |
| 183 | 20230612 | 172500 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 184 | 20230612 | 172400 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 185 | 20230612 | 172300 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 186 | 20230612 | 172200 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 187 | 20230612 | 172100 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 188 | 20230612 | 172000 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 189 | 20230612 | 171900 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 190 | 20230612 | 171800 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 191 | 20230612 | 171700 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 192 | 20230612 | 171600 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 193 | 20230612 | 171500 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 194 | 20230612 | 171400 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 195 | 20230612 | 171300 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 196 | 20230612 | 171200 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 197 | 20230612 | 171100 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 198 | 20230612 | 171000 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 199 | 20230612 | 170900 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 200 | 20230612 | 170800 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 201 | 20230612 | 170700 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 202 | 20230612 | 170600 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 203 | 20230612 | 170500 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 204 | 20230612 | 170400 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 205 | 20230612 | 170300 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 206 | 20230612 | 170200 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 207 | 20230612 | 170100 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 208 | 20230612 | 170000 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 209 | 20230612 | 165900 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 210 | 20230612 | 165800 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 211 | 20230612 | 165700 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 212 | 20230612 | 165600 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 7374 |
| 213 | 20230612 | 165500 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 214 | 20230612 | 165400 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 215 | 20230612 | 165300 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 216 | 20230612 | 165200 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 217 | 20230612 | 165100 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 218 | 20230612 | 165000 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 219 | 20230612 | 164900 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 220 | 20230612 | 164800 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 221 | 20230612 | 164700 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 222 | 20230612 | 164600 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 223 | 20230612 | 164500 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 224 | 20230612 | 164400 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 225 | 20230612 | 164300 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 226 | 20230612 | 164200 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 227 | 20230612 | 164100 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 228 | 20230612 | 164000 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 229 | 20230612 | 163900 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 230 | 20230612 | 163800 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 231 | 20230612 | 163700 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 232 | 20230612 | 163600 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 233 | 20230612 | 163500 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 234 | 20230612 | 163400 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 235 | 20230612 | 163300 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 236 | 20230612 | 163200 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 237 | 20230612 | 163100 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 238 | 20230612 | 163000 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 239 | 20230612 | 162900 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 240 | 20230612 | 162800 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 241 | 20230612 | 162700 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 242 | 20230612 | 162600 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 7374 |
| 243 | 20230612 | 162500 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 244 | 20230612 | 162400 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 245 | 20230612 | 162300 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 246 | 20230612 | 162200 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 247 | 20230612 | 162100 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 248 | 20230612 | 162000 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 249 | 20230612 | 161900 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 250 | 20230612 | 161800 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 251 | 20230612 | 161700 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 252 | 20230612 | 161600 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 253 | 20230612 | 161500 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 254 | 20230612 | 161400 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 255 | 20230612 | 161300 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 256 | 20230612 | 161200 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 257 | 20230612 | 161100 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 258 | 20230612 | 161000 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 259 | 20230612 | 160900 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 260 | 20230612 | 160800 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 261 | 20230612 | 160700 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 262 | 20230612 | 160600 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 263 | 20230612 | 160500 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 264 | 20230612 | 160400 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 265 | 20230612 | 160300 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 266 | 20230612 | 160200 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 267 | 20230612 | 160100 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 268 | 20230612 | 160000 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 269 | 20230612 | 155900 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 270 | 20230612 | 155800 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 271 | 20230612 | 155700 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 272 | 20230612 | 155600 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 7374 |
| 273 | 20230612 | 155500 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 274 | 20230612 | 155400 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 275 | 20230612 | 155300 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 276 | 20230612 | 155200 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 277 | 20230612 | 155100 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 278 | 20230612 | 155000 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 279 | 20230612 | 154900 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 280 | 20230612 | 154800 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 281 | 20230612 | 154700 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 282 | 20230612 | 154600 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 283 | 20230612 | 154500 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 284 | 20230612 | 154400 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 285 | 20230612 | 154300 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 286 | 20230612 | 154200 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 287 | 20230612 | 154100 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 288 | 20230612 | 154000 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 289 | 20230612 | 153900 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 290 | 20230612 | 153800 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 291 | 20230612 | 153700 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 292 | 20230612 | 153600 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 293 | 20230612 | 153500 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 294 | 20230612 | 153400 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 295 | 20230612 | 153300 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 296 | 20230612 | 153200 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 297 | 20230612 | 153100 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 298 | 20230612 | 153000 | 33337423000 | 134000 | 134000 | 134000 | 134000 | 7374 |
| 299 | 20230612 | 152900 | 32349307000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 300 | 20230612 | 152800 | 32349307000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 301 | 20230612 | 152700 | 32349307000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 302 | 20230612 | 152600 | 32349307000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 303 | 20230612 | 152500 | 32349307000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 304 | 20230612 | 152400 | 32349307000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 305 | 20230612 | 152300 | 32349307000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 306 | 20230612 | 152200 | 32349307000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 307 | 20230612 | 152100 | 32349307000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 308 | 20230612 | 152000 | 32349307000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 309 | 20230612 | 151900 | 32349307000 | 132900 | 132500 | 133000 | 132500 | 507 |
| 310 | 20230612 | 151800 | 32282005500 | 132700 | 132600 | 132700 | 132300 | 423 |
| 311 | 20230612 | 151700 | 32225967100 | 132500 | 132800 | 132800 | 132500 | 370 |
| 312 | 20230612 | 151600 | 32176911400 | 132800 | 132800 | 133100 | 132500 | 367 |
| 313 | 20230612 | 151500 | 32128210900 | 132900 | 132300 | 133200 | 132300 | 1111 |
| 314 | 20230612 | 151400 | 31980949300 | 132300 | 132600 | 132600 | 132300 | 489 |
| 315 | 20230612 | 151300 | 31916223800 | 132600 | 132400 | 132600 | 132300 | 835 |
| 316 | 20230612 | 151200 | 31805661800 | 132400 | 132600 | 132700 | 132400 | 400 |
| 317 | 20230612 | 151100 | 31752659300 | 132400 | 132700 | 132700 | 132400 | 499 |
| 318 | 20230612 | 151000 | 31686511600 | 132700 | 132700 | 132800 | 132500 | 556 |
| 319 | 20230612 | 150900 | 31612744700 | 132700 | 132800 | 132900 | 132700 | 409 |
| 320 | 20230612 | 150800 | 31558435100 | 132800 | 132800 | 132800 | 132400 | 617 |
| 321 | 20230612 | 150700 | 31476609400 | 132800 | 132800 | 133200 | 132700 | 451 |
| 322 | 20230612 | 150600 | 31416729000 | 132700 | 132900 | 132900 | 132500 | 878 |
| 323 | 20230612 | 150500 | 31300187600 | 133100 | 132500 | 133200 | 132500 | 939 |
| 324 | 20230612 | 150400 | 31175478900 | 132500 | 132700 | 132700 | 132500 | 987 |
| 325 | 20230612 | 150300 | 31044612100 | 132700 | 132500 | 132700 | 132400 | 487 |
| 326 | 20230612 | 150200 | 30980071900 | 132500 | 132600 | 132700 | 132400 | 1197 |
| 327 | 20230612 | 150100 | 30821500500 | 132600 | 132700 | 132700 | 132400 | 436 |
| 328 | 20230612 | 150000 | 30763701200 | 132800 | 132900 | 133100 | 132500 | 440 |
| 329 | 20230612 | 145900 | 30705263100 | 133000 | 132800 | 133000 | 132500 | 587 |
| 330 | 20230612 | 145800 | 30627393200 | 132700 | 133100 | 133100 | 132700 | 322 |
| 331 | 20230612 | 145700 | 30584615400 | 132900 | 133200 | 133200 | 132700 | 623 |
| 332 | 20230612 | 145600 | 30501716600 | 133100 | 132700 | 133400 | 132700 | 565 |
| 333 | 20230612 | 145500 | 30426580900 | 133000 | 132700 | 133000 | 132500 | 561 |
| 334 | 20230612 | 145400 | 30352163600 | 132700 | 132600 | 133000 | 132500 | 481 |
| 335 | 20230612 | 145300 | 30288320100 | 132500 | 132700 | 132900 | 132400 | 858 |
| 336 | 20230612 | 145200 | 30174566900 | 132700 | 132800 | 132800 | 132300 | 1186 |
| 337 | 20230612 | 145100 | 30017338900 | 132800 | 132700 | 133000 | 132700 | 962 |
| 338 | 20230612 | 145000 | 29889590100 | 132600 | 132900 | 133000 | 132600 | 607 |
| 339 | 20230612 | 144900 | 29809015300 | 132900 | 133000 | 133100 | 132800 | 541 |
| 340 | 20230612 | 144800 | 29737054400 | 133000 | 133300 | 133300 | 133000 | 493 |
| 341 | 20230612 | 144700 | 29671423200 | 133300 | 133500 | 133700 | 133300 | 352 |
| 342 | 20230612 | 144600 | 29624435900 | 133500 | 133600 | 133700 | 133400 | 570 |
| 343 | 20230612 | 144500 | 29548318700 | 133600 | 133800 | 133900 | 133500 | 424 |
| 344 | 20230612 | 144400 | 29491612100 | 133900 | 134200 | 134200 | 133900 | 291 |
| 345 | 20230612 | 144300 | 29452621700 | 134200 | 134000 | 134200 | 133900 | 533 |
| 346 | 20230612 | 144200 | 29381172100 | 134000 | 134500 | 134500 | 134000 | 380 |
| 347 | 20230612 | 144100 | 29330170000 | 134500 | 134400 | 134700 | 134300 | 579 |
| 348 | 20230612 | 144000 | 29252279200 | 134500 | 134700 | 134800 | 134500 | 646 |
| 349 | 20230612 | 143900 | 29165368100 | 134500 | 134800 | 135000 | 134500 | 455 |
| 350 | 20230612 | 143800 | 29104014200 | 134900 | 134900 | 135000 | 134800 | 243 |
| 351 | 20230612 | 143700 | 29071238100 | 135000 | 135400 | 135400 | 135000 | 276 |
| 352 | 20230612 | 143600 | 29033928500 | 135400 | 135300 | 135400 | 135300 | 241 |
| 353 | 20230612 | 143500 | 29001301400 | 135300 | 135500 | 135600 | 135300 | 352 |
| 354 | 20230612 | 143400 | 28953622300 | 135500 | 135700 | 135700 | 135400 | 210 |
| 355 | 20230612 | 143300 | 28925173400 | 135700 | 135600 | 135900 | 135500 | 322 |
| 356 | 20230612 | 143200 | 28881490600 | 135600 | 135700 | 135800 | 135500 | 231 |
| 357 | 20230612 | 143100 | 28850147200 | 135800 | 135800 | 135800 | 135500 | 321 |
| 358 | 20230612 | 143000 | 28806583000 | 135700 | 135600 | 135800 | 135600 | 149 |
| 359 | 20230612 | 142900 | 28786359500 | 135600 | 135700 | 135800 | 135600 | 245 |
| 360 | 20230612 | 142800 | 28753099900 | 135700 | 135800 | 135800 | 135600 | 414 |
| 361 | 20230612 | 142700 | 28696907200 | 135700 | 135800 | 135900 | 135700 | 135 |
| 362 | 20230612 | 142600 | 28678570100 | 135800 | 135900 | 135900 | 135600 | 223 |
| 363 | 20230612 | 142500 | 28648297600 | 135900 | 135900 | 136000 | 135700 | 359 |
| 364 | 20230612 | 142400 | 28599515700 | 135900 | 136000 | 136000 | 135700 | 292 |
| 365 | 20230612 | 142300 | 28559843900 | 135900 | 135800 | 136000 | 135700 | 305 |
| 366 | 20230612 | 142200 | 28518392200 | 135800 | 136000 | 136000 | 135700 | 339 |
| 367 | 20230612 | 142100 | 28472349100 | 136000 | 135800 | 136000 | 135700 | 786 |
| 368 | 20230612 | 142000 | 28365514200 | 135800 | 135600 | 135800 | 135500 | 272 |
| 369 | 20230612 | 141900 | 28328608100 | 135700 | 135900 | 135900 | 135600 | 337 |
| 370 | 20230612 | 141800 | 28282869900 | 135900 | 135900 | 136000 | 135800 | 1263 |
| 371 | 20230612 | 141700 | 28111119200 | 135900 | 135900 | 136000 | 135800 | 284 |
| 372 | 20230612 | 141600 | 28072520600 | 135900 | 135800 | 135900 | 135700 | 381 |
| 373 | 20230612 | 141500 | 28020756200 | 135800 | 135900 | 136000 | 135700 | 292 |
| 374 | 20230612 | 141400 | 27981078700 | 135900 | 135800 | 135900 | 135700 | 215 |
| 375 | 20230612 | 141300 | 27951879000 | 135800 | 135600 | 135800 | 135500 | 167 |
| 376 | 20230612 | 141200 | 27929211400 | 135600 | 135400 | 135600 | 135400 | 622 |
| 377 | 20230612 | 141100 | 27844939000 | 135300 | 135500 | 135500 | 135200 | 202 |
| 378 | 20230612 | 141000 | 27817592000 | 135400 | 135700 | 135700 | 135300 | 483 |
| 379 | 20230612 | 140900 | 27752141600 | 135700 | 135600 | 135800 | 135500 | 210 |
| 380 | 20230612 | 140800 | 27723652200 | 135600 | 135600 | 135700 | 135600 | 202 |
| 381 | 20230612 | 140700 | 27696254200 | 135600 | 135600 | 135700 | 135300 | 241 |
| 382 | 20230612 | 140600 | 27663580700 | 135600 | 135700 | 135700 | 135400 | 295 |
| 383 | 20230612 | 140500 | 27623584000 | 135600 | 135700 | 135700 | 135300 | 269 |
| 384 | 20230612 | 140400 | 27587102600 | 135700 | 135400 | 135700 | 135400 | 137 |
| 385 | 20230612 | 140300 | 27568537700 | 135400 | 135400 | 135400 | 135200 | 245 |
| 386 | 20230612 | 140200 | 27535380800 | 135400 | 135800 | 135800 | 135300 | 266 |
| 387 | 20230612 | 140100 | 27499321100 | 135700 | 135600 | 135800 | 135500 | 231 |
| 388 | 20230612 | 140000 | 27467988300 | 135600 | 135800 | 135900 | 135400 | 589 |
| 389 | 20230612 | 135900 | 27388076500 | 135900 | 135900 | 136000 | 135900 | 288 |
| 390 | 20230612 | 135800 | 27348925800 | 136000 | 135900 | 136000 | 135700 | 406 |
| 391 | 20230612 | 135700 | 27293757800 | 135900 | 135900 | 136000 | 135800 | 333 |
| 392 | 20230612 | 135600 | 27248505300 | 135900 | 135700 | 135900 | 135600 | 239 |
| 393 | 20230612 | 135500 | 27216061000 | 135600 | 135600 | 135800 | 135500 | 404 |
| 394 | 20230612 | 135400 | 27161267100 | 135700 | 135700 | 135900 | 135600 | 253 |
| 395 | 20230612 | 135300 | 27126926700 | 135600 | 135400 | 135700 | 135300 | 192 |
| 396 | 20230612 | 135200 | 27100920400 | 135400 | 135500 | 135500 | 135300 | 170 |
| 397 | 20230612 | 135100 | 27077903400 | 135400 | 135500 | 135500 | 135000 | 543 |
| 398 | 20230612 | 135000 | 27004419800 | 135500 | 135600 | 135600 | 135400 | 341 |
| 399 | 20230612 | 134900 | 26958230200 | 135600 | 135900 | 135900 | 135500 | 649 |
| 400 | 20230612 | 134800 | 26870220500 | 135800 | 135800 | 135900 | 135700 | 349 |
| 401 | 20230612 | 134700 | 26822813800 | 135800 | 135500 | 135800 | 135500 | 349 |
| 402 | 20230612 | 134600 | 26775471600 | 135500 | 135500 | 135600 | 135400 | 210 |
| 403 | 20230612 | 134500 | 26747017400 | 135500 | 135300 | 135500 | 135200 | 335 |
| 404 | 20230612 | 134400 | 26701654000 | 135300 | 135300 | 135400 | 135300 | 122 |
| 405 | 20230612 | 134300 | 26685146500 | 135300 | 135100 | 135300 | 135100 | 431 |
| 406 | 20230612 | 134200 | 26626878300 | 135100 | 135000 | 135200 | 135000 | 223 |
| 407 | 20230612 | 134100 | 26596752000 | 135000 | 134900 | 135100 | 134700 | 138 |
| 408 | 20230612 | 134000 | 26578130400 | 135000 | 135000 | 135100 | 134900 | 455 |
| 409 | 20230612 | 133900 | 26516704400 | 135000 | 135000 | 135000 | 134900 | 582 |
| 410 | 20230612 | 133800 | 26438167500 | 135000 | 135000 | 135000 | 134900 | 705 |
| 411 | 20230612 | 133700 | 26343018800 | 135000 | 134900 | 135000 | 134900 | 1352 |
| 412 | 20230612 | 133600 | 26160507200 | 134900 | 134600 | 134900 | 134600 | 1168 |
| 413 | 20230612 | 133500 | 26002983500 | 134600 | 134800 | 134800 | 134600 | 390 |
| 414 | 20230612 | 133400 | 25950455600 | 134800 | 134700 | 134800 | 134700 | 256 |
| 415 | 20230612 | 133300 | 25915948500 | 134700 | 134800 | 134900 | 134700 | 189 |
| 416 | 20230612 | 133200 | 25890468300 | 134800 | 134800 | 134900 | 134800 | 231 |
| 417 | 20230612 | 133100 | 25859317700 | 134800 | 134600 | 134800 | 134600 | 125 |
| 418 | 20230612 | 133000 | 25842471600 | 134600 | 135000 | 135000 | 134600 | 701 |
| 419 | 20230612 | 132900 | 25747941100 | 135000 | 134900 | 135000 | 134900 | 349 |
| 420 | 20230612 | 132800 | 25700848100 | 134900 | 134800 | 134900 | 134800 | 456 |
| 421 | 20230612 | 132700 | 25639338100 | 134800 | 134800 | 134800 | 134700 | 248 |
| 422 | 20230612 | 132600 | 25605907800 | 134800 | 134600 | 134800 | 134600 | 572 |
| 423 | 20230612 | 132500 | 25528854000 | 134700 | 134600 | 134700 | 134500 | 384 |
| 424 | 20230612 | 132400 | 25477182300 | 134600 | 134500 | 134600 | 134500 | 291 |
| 425 | 20230612 | 132300 | 25438036500 | 134500 | 134400 | 134500 | 134400 | 493 |
| 426 | 20230612 | 132200 | 25371756900 | 134400 | 134400 | 134400 | 134400 | 348 |
| 427 | 20230612 | 132100 | 25324985700 | 134400 | 134200 | 134400 | 134200 | 1963 |
| 428 | 20230612 | 132000 | 25061506300 | 134200 | 134100 | 134200 | 134100 | 384 |
| 429 | 20230612 | 131900 | 25009992400 | 134100 | 134200 | 134200 | 134100 | 218 |
| 430 | 20230612 | 131800 | 24980757900 | 134200 | 134100 | 134200 | 134000 | 543 |
| 431 | 20230612 | 131700 | 24907952200 | 134100 | 134100 | 134100 | 133900 | 1168 |
| 432 | 20230612 | 131600 | 24751337000 | 134100 | 133900 | 134100 | 133900 | 435 |
| 433 | 20230612 | 131500 | 24693045800 | 133900 | 133900 | 133900 | 133800 | 294 |
| 434 | 20230612 | 131400 | 24653695900 | 133900 | 133800 | 133900 | 133800 | 200 |
| 435 | 20230612 | 131300 | 24626927200 | 133800 | 133800 | 133800 | 133700 | 162 |
| 436 | 20230612 | 131200 | 24605252000 | 133800 | 133800 | 133900 | 133700 | 403 |
| 437 | 20230612 | 131100 | 24551341300 | 133800 | 133500 | 133800 | 133400 | 4187 |
| 438 | 20230612 | 131000 | 23992138800 | 133500 | 133500 | 133500 | 133400 | 208 |
| 439 | 20230612 | 130900 | 23964375000 | 133400 | 133500 | 133500 | 133400 | 253 |
| 440 | 20230612 | 130800 | 23930615000 | 133500 | 133400 | 133500 | 133300 | 248 |
| 441 | 20230612 | 130700 | 23897522300 | 133400 | 133300 | 133500 | 133300 | 317 |
| 442 | 20230612 | 130600 | 23855243900 | 133300 | 133300 | 133300 | 133200 | 137 |
| 443 | 20230612 | 130500 | 23836983900 | 133400 | 133400 | 133500 | 133200 | 1249 |
| 444 | 20230612 | 130400 | 23670403800 | 133400 | 133400 | 133400 | 133300 | 106 |
| 445 | 20230612 | 130300 | 23656265100 | 133400 | 133200 | 133400 | 133100 | 658 |
| 446 | 20230612 | 130200 | 23568550000 | 133200 | 133200 | 133300 | 133100 | 179 |
| 447 | 20230612 | 130100 | 23544705100 | 133300 | 133200 | 133300 | 133200 | 204 |
| 448 | 20230612 | 130000 | 23517520700 | 133200 | 133000 | 133200 | 132900 | 476 |
| 449 | 20230612 | 125900 | 23454147300 | 132800 | 133000 | 133000 | 132800 | 295 |
| 450 | 20230612 | 125800 | 23414936500 | 132900 | 132600 | 132900 | 132400 | 245 |
| 451 | 20230612 | 125700 | 23382428200 | 132600 | 132700 | 132900 | 132600 | 373 |
| 452 | 20230612 | 125600 | 23332923800 | 132700 | 132800 | 132800 | 132600 | 59 |
| 453 | 20230612 | 125500 | 23325094600 | 132800 | 132800 | 132800 | 132400 | 252 |
| 454 | 20230612 | 125400 | 23291685800 | 132800 | 132800 | 132800 | 132500 | 318 |
| 455 | 20230612 | 125300 | 23249511200 | 132800 | 132800 | 132900 | 132600 | 151 |
| 456 | 20230612 | 125200 | 23229462700 | 132800 | 132600 | 132900 | 132600 | 362 |
| 457 | 20230612 | 125100 | 23181417200 | 132600 | 132700 | 132700 | 132500 | 117 |
| 458 | 20230612 | 125000 | 23165900100 | 132700 | 132500 | 132700 | 132500 | 326 |
| 459 | 20230612 | 124900 | 23122675200 | 132500 | 132700 | 132700 | 132400 | 169 |
| 460 | 20230612 | 124800 | 23100262700 | 132700 | 132300 | 132700 | 132200 | 2369 |
| 461 | 20230612 | 124700 | 22786634800 | 132400 | 132400 | 132400 | 132300 | 728 |
| 462 | 20230612 | 124600 | 22690293100 | 132400 | 132700 | 132800 | 132400 | 780 |
| 463 | 20230612 | 124500 | 22586902000 | 132700 | 132800 | 132800 | 132600 | 306 |
| 464 | 20230612 | 124400 | 22546285800 | 132800 | 132800 | 132900 | 132700 | 271 |
| 465 | 20230612 | 124300 | 22510292000 | 132900 | 133100 | 133100 | 132800 | 144 |
| 466 | 20230612 | 124200 | 22491152800 | 133100 | 133000 | 133200 | 132900 | 447 |
| 467 | 20230612 | 124100 | 22431715100 | 133000 | 132900 | 133000 | 132900 | 161 |
| 468 | 20230612 | 124000 | 22410307300 | 133000 | 133000 | 133000 | 132900 | 168 |
| 469 | 20230612 | 123900 | 22387972800 | 133000 | 133000 | 133000 | 132900 | 182 |
| 470 | 20230612 | 123800 | 22363771700 | 132900 | 133000 | 133000 | 132900 | 232 |
| 471 | 20230612 | 123700 | 22332925000 | 133000 | 132800 | 133000 | 132700 | 275 |
| 472 | 20230612 | 123600 | 22296374000 | 132800 | 132900 | 133000 | 132600 | 315 |
| 473 | 20230612 | 123500 | 22254546000 | 132900 | 132600 | 132900 | 132600 | 318 |
| 474 | 20230612 | 123400 | 22212314500 | 132800 | 132700 | 132900 | 132700 | 450 |
| 475 | 20230612 | 123300 | 22152571600 | 132700 | 132800 | 133000 | 132700 | 406 |
| 476 | 20230612 | 123200 | 22098642500 | 132900 | 132800 | 133100 | 132700 | 199 |
| 477 | 20230612 | 123100 | 22072191500 | 132800 | 132800 | 133000 | 132700 | 310 |
| 478 | 20230612 | 123000 | 22031016600 | 132800 | 132700 | 132800 | 132500 | 272 |
| 479 | 20230612 | 122900 | 21994936600 | 132800 | 132700 | 132900 | 132700 | 686 |
| 480 | 20230612 | 122800 | 21903884500 | 132800 | 132800 | 133000 | 132800 | 212 |
| 481 | 20230612 | 122700 | 21875716000 | 132800 | 132800 | 132900 | 132700 | 144 |
| 482 | 20230612 | 122600 | 21856594500 | 132800 | 132800 | 132800 | 132700 | 183 |
| 483 | 20230612 | 122500 | 21832306400 | 132800 | 132700 | 132800 | 132600 | 191 |
| 484 | 20230612 | 122400 | 21806953500 | 132800 | 132800 | 132800 | 132500 | 399 |
| 485 | 20230612 | 122300 | 21754030900 | 133000 | 133100 | 133100 | 132900 | 270 |
| 486 | 20230612 | 122200 | 21718115000 | 132900 | 132900 | 133200 | 132800 | 294 |
| 487 | 20230612 | 122100 | 21679034400 | 132900 | 133100 | 133200 | 132900 | 234 |
| 488 | 20230612 | 122000 | 21647894200 | 133100 | 133000 | 133200 | 132900 | 214 |
| 489 | 20230612 | 121900 | 21619418600 | 133000 | 133100 | 133200 | 132900 | 208 |
| 490 | 20230612 | 121800 | 21591745500 | 133000 | 133100 | 133100 | 133000 | 142 |
| 491 | 20230612 | 121700 | 21572849200 | 133100 | 132900 | 133200 | 132900 | 226 |
| 492 | 20230612 | 121600 | 21542783800 | 133000 | 133000 | 133000 | 132900 | 186 |
| 493 | 20230612 | 121500 | 21518060100 | 132900 | 132900 | 132900 | 132800 | 131 |
| 494 | 20230612 | 121400 | 21500652500 | 132900 | 132900 | 133000 | 132700 | 213 |
| 495 | 20230612 | 121300 | 21472361200 | 132900 | 132700 | 132900 | 132700 | 143 |
| 496 | 20230612 | 121200 | 21453365000 | 132600 | 133200 | 133200 | 132600 | 345 |
| 497 | 20230612 | 121100 | 21407570900 | 133100 | 133000 | 133100 | 132900 | 189 |
| 498 | 20230612 | 121000 | 21382432800 | 132900 | 132900 | 133000 | 132800 | 296 |
| 499 | 20230612 | 120900 | 21343094700 | 132800 | 132900 | 133000 | 132800 | 276 |
| 500 | 20230612 | 120800 | 21306413300 | 132900 | 132900 | 133000 | 132900 | 149 |
| 501 | 20230612 | 120700 | 21286607900 | 132900 | 133000 | 133000 | 132800 | 182 |
| 502 | 20230612 | 120600 | 21262418100 | 133000 | 133000 | 133000 | 132900 | 206 |
| 503 | 20230612 | 120500 | 21235023600 | 133000 | 133100 | 133200 | 133000 | 244 |
| 504 | 20230612 | 120400 | 21202551300 | 133100 | 133000 | 133200 | 133000 | 197 |
| 505 | 20230612 | 120300 | 21176328600 | 133000 | 132900 | 133000 | 132800 | 149 |
| 506 | 20230612 | 120200 | 21156524400 | 133000 | 133200 | 133200 | 132900 | 571 |
| 507 | 20230612 | 120100 | 21080574300 | 133100 | 133200 | 133300 | 133100 | 170 |
| 508 | 20230612 | 120000 | 21057927100 | 133200 | 133200 | 133200 | 133000 | 273 |
| 509 | 20230612 | 115900 | 21021577800 | 133200 | 133100 | 133200 | 133000 | 157 |
| 510 | 20230612 | 115800 | 21000682400 | 133100 | 133100 | 133100 | 133000 | 207 |
| 511 | 20230612 | 115700 | 20973133900 | 133100 | 133000 | 133200 | 133000 | 221 |
| 512 | 20230612 | 115600 | 20943722800 | 133000 | 133000 | 133100 | 132900 | 90 |
| 513 | 20230612 | 115500 | 20931750000 | 133100 | 133100 | 133100 | 133000 | 305 |
| 514 | 20230612 | 115400 | 20891175300 | 133100 | 133200 | 133200 | 132900 | 197 |
| 515 | 20230612 | 115300 | 20864952500 | 133200 | 133000 | 133200 | 133000 | 218 |
| 516 | 20230612 | 115200 | 20835946200 | 133100 | 133000 | 133200 | 133000 | 216 |
| 517 | 20230612 | 115100 | 20807189400 | 133000 | 133100 | 133100 | 132800 | 299 |
| 518 | 20230612 | 115000 | 20767427200 | 133100 | 133100 | 133100 | 133000 | 231 |
| 519 | 20230612 | 114900 | 20736688100 | 133100 | 132900 | 133100 | 132800 | 202 |
| 520 | 20230612 | 114800 | 20709838800 | 133000 | 132900 | 133000 | 132800 | 202 |
| 521 | 20230612 | 114700 | 20682997500 | 132900 | 132900 | 133000 | 132800 | 234 |
| 522 | 20230612 | 114600 | 20651890100 | 132900 | 132600 | 132900 | 132600 | 249 |
| 523 | 20230612 | 114500 | 20618840200 | 132600 | 132600 | 132800 | 132500 | 290 |
| 524 | 20230612 | 114400 | 20580391500 | 132600 | 132500 | 132800 | 132400 | 337 |
| 525 | 20230612 | 114300 | 20535723700 | 132500 | 132800 | 132800 | 132500 | 190 |
| 526 | 20230612 | 114200 | 20510509900 | 132800 | 133100 | 133100 | 132500 | 935 |
| 527 | 20230612 | 114100 | 20386335700 | 133000 | 133000 | 133100 | 133000 | 319 |
| 528 | 20230612 | 114000 | 20343893200 | 133000 | 133000 | 133100 | 132900 | 244 |
| 529 | 20230612 | 113900 | 20311443100 | 133100 | 133100 | 133100 | 132900 | 240 |
| 530 | 20230612 | 113800 | 20279506200 | 133100 | 133100 | 133100 | 132800 | 204 |
| 531 | 20230612 | 113700 | 20252376900 | 133100 | 132600 | 133100 | 132600 | 230 |
| 532 | 20230612 | 113600 | 20221836400 | 132500 | 132800 | 133000 | 132500 | 291 |
| 533 | 20230612 | 113500 | 20183186300 | 132700 | 132500 | 132700 | 132500 | 393 |
| 534 | 20230612 | 113400 | 20131064000 | 132600 | 132900 | 132900 | 132600 | 362 |
| 535 | 20230612 | 113300 | 20083025000 | 132800 | 132900 | 133000 | 132800 | 204 |
| 536 | 20230612 | 113200 | 20055912600 | 132900 | 132800 | 132900 | 132700 | 284 |
| 537 | 20230612 | 113100 | 20018200200 | 132800 | 132700 | 132800 | 132700 | 302 |
| 538 | 20230612 | 113000 | 19978109900 | 132800 | 133000 | 133100 | 132700 | 472 |
| 539 | 20230612 | 112900 | 19915368900 | 133000 | 133200 | 133200 | 133000 | 385 |
| 540 | 20230612 | 112800 | 19864122200 | 133200 | 133100 | 133200 | 133000 | 245 |
| 541 | 20230612 | 112700 | 19831516700 | 133100 | 133200 | 133200 | 133000 | 198 |
| 542 | 20230612 | 112600 | 19805161100 | 133100 | 133100 | 133200 | 133000 | 338 |
| 543 | 20230612 | 112500 | 19760171700 | 133100 | 133000 | 133100 | 133000 | 248 |
| 544 | 20230612 | 112400 | 19727175300 | 133000 | 132800 | 133000 | 132800 | 458 |
| 545 | 20230612 | 112300 | 19666333700 | 132900 | 132900 | 133000 | 132800 | 313 |
| 546 | 20230612 | 112200 | 19624739100 | 133000 | 133000 | 133100 | 133000 | 898 |
| 547 | 20230612 | 112100 | 19505295200 | 133100 | 133100 | 133200 | 133000 | 258 |
| 548 | 20230612 | 112000 | 19470961200 | 133100 | 133000 | 133200 | 133000 | 157 |
| 549 | 20230612 | 111900 | 19450066000 | 133100 | 133000 | 133100 | 133000 | 454 |
| 550 | 20230612 | 111800 | 19389663400 | 133000 | 133000 | 133100 | 133000 | 263 |
| 551 | 20230612 | 111700 | 19354679400 | 133100 | 133000 | 133100 | 132900 | 281 |
| 552 | 20230612 | 111600 | 19317312300 | 133000 | 132900 | 133000 | 132800 | 150 |
| 553 | 20230612 | 111500 | 19297368900 | 132900 | 132900 | 133000 | 132800 | 186 |
| 554 | 20230612 | 111400 | 19272649400 | 132800 | 132900 | 133000 | 132800 | 229 |
| 555 | 20230612 | 111300 | 19242209900 | 132800 | 132900 | 132900 | 132800 | 145 |
| 556 | 20230612 | 111200 | 19222942200 | 132900 | 132900 | 132900 | 132800 | 291 |
| 557 | 20230612 | 111100 | 19184282400 | 132800 | 132900 | 132900 | 132800 | 220 |
| 558 | 20230612 | 111000 | 19155048000 | 132900 | 132500 | 132900 | 132500 | 201 |
| 559 | 20230612 | 110900 | 19128390400 | 132500 | 132600 | 133000 | 132300 | 356 |
| 560 | 20230612 | 110800 | 19081220900 | 132500 | 132700 | 133100 | 132500 | 476 |
| 561 | 20230612 | 110700 | 19017952700 | 132600 | 132900 | 132900 | 132500 | 344 |
| 562 | 20230612 | 110600 | 18972266900 | 132900 | 132900 | 132900 | 132600 | 143 |
| 563 | 20230612 | 110500 | 18953278500 | 132900 | 133000 | 133000 | 132800 | 249 |
| 564 | 20230612 | 110400 | 18920181300 | 133000 | 132500 | 133000 | 132500 | 413 |
| 565 | 20230612 | 110300 | 18865371200 | 132500 | 132800 | 132800 | 132400 | 237 |
| 566 | 20230612 | 110200 | 18833945300 | 132700 | 132400 | 132700 | 132400 | 468 |
| 567 | 20230612 | 110100 | 18771894300 | 132400 | 132500 | 132500 | 132400 | 225 |
| 568 | 20230612 | 110000 | 18742096700 | 132400 | 132600 | 132600 | 132300 | 184 |
| 569 | 20230612 | 105900 | 18717731300 | 132600 | 132600 | 132600 | 132400 | 185 |
| 570 | 20230612 | 105800 | 18693220300 | 132400 | 132300 | 132600 | 132300 | 276 |
| 571 | 20230612 | 105700 | 18656676900 | 132500 | 132800 | 133000 | 132400 | 545 |
| 572 | 20230612 | 105600 | 18584374400 | 132700 | 132500 | 132800 | 132500 | 298 |
| 573 | 20230612 | 105500 | 18544849700 | 132500 | 132500 | 132600 | 132400 | 267 |
| 574 | 20230612 | 105400 | 18509479600 | 132500 | 132300 | 132500 | 132200 | 1324 |
| 575 | 20230612 | 105300 | 18334239800 | 132500 | 132800 | 132900 | 132400 | 841 |
| 576 | 20230612 | 105200 | 18222770200 | 132800 | 132800 | 132900 | 132800 | 106 |
| 577 | 20230612 | 105100 | 18208688700 | 132700 | 132400 | 132700 | 132400 | 219 |
| 578 | 20230612 | 105000 | 18179663400 | 132400 | 132600 | 132600 | 132300 | 515 |
| 579 | 20230612 | 104900 | 18111441000 | 132600 | 132300 | 132600 | 132200 | 429 |
| 580 | 20230612 | 104800 | 18054649700 | 132500 | 132500 | 132600 | 132300 | 425 |
| 581 | 20230612 | 104700 | 17998367600 | 132500 | 132600 | 132600 | 132400 | 259 |
| 582 | 20230612 | 104600 | 17964040500 | 132500 | 132500 | 132600 | 132500 | 291 |
| 583 | 20230612 | 104500 | 17925469500 | 132600 | 132900 | 132900 | 132500 | 665 |
| 584 | 20230612 | 104400 | 17837143700 | 132900 | 133200 | 133300 | 132900 | 714 |
| 585 | 20230612 | 104300 | 17742107100 | 133200 | 133100 | 133300 | 133100 | 383 |
| 586 | 20230612 | 104200 | 17691094700 | 133100 | 133100 | 133200 | 133000 | 266 |
| 587 | 20230612 | 104100 | 17655681200 | 133000 | 133100 | 133100 | 133000 | 151 |
| 588 | 20230612 | 104000 | 17635590200 | 133100 | 132900 | 133100 | 132900 | 296 |
| 589 | 20230612 | 103900 | 17596219600 | 133000 | 132900 | 133100 | 132800 | 798 |
| 590 | 20230612 | 103800 | 17490210200 | 132800 | 133200 | 133200 | 132800 | 369 |
| 591 | 20230612 | 103700 | 17441104900 | 133200 | 133100 | 133200 | 133100 | 262 |
| 592 | 20230612 | 103600 | 17406217500 | 133100 | 133100 | 133300 | 133000 | 796 |
| 593 | 20230612 | 103500 | 17300253800 | 133100 | 133000 | 133200 | 132900 | 353 |
| 594 | 20230612 | 103400 | 17253270000 | 133000 | 133200 | 133200 | 132900 | 466 |
| 595 | 20230612 | 103300 | 17191303900 | 133100 | 133300 | 133300 | 132900 | 194 |
| 596 | 20230612 | 103200 | 17165478900 | 133300 | 133200 | 133300 | 133200 | 107 |
| 597 | 20230612 | 103100 | 17151218900 | 133100 | 133400 | 133400 | 132900 | 766 |
| 598 | 20230612 | 103000 | 17049332100 | 133300 | 133300 | 133500 | 133200 | 1227 |
| 599 | 20230612 | 102900 | 16885655800 | 133300 | 133400 | 133400 | 133200 | 353 |
| 600 | 20230612 | 102800 | 16838608000 | 133400 | 133900 | 134000 | 133400 | 1441 |
| 601 | 20230612 | 102700 | 16645897800 | 133900 | 134100 | 134200 | 133900 | 1109 |
| 602 | 20230612 | 102600 | 16497187800 | 134200 | 134400 | 134400 | 134100 | 341 |
| 603 | 20230612 | 102500 | 16451423000 | 134500 | 134600 | 134600 | 134300 | 331 |
| 604 | 20230612 | 102400 | 16406933400 | 134600 | 134700 | 134700 | 134500 | 390 |
| 605 | 20230612 | 102300 | 16354436100 | 134700 | 134800 | 134900 | 134600 | 158 |
| 606 | 20230612 | 102200 | 16333157200 | 134800 | 134700 | 134900 | 134700 | 232 |
| 607 | 20230612 | 102100 | 16301893700 | 134600 | 134600 | 134700 | 134500 | 168 |
| 608 | 20230612 | 102000 | 16279278700 | 134600 | 134900 | 134900 | 134500 | 298 |
| 609 | 20230612 | 101900 | 16239163200 | 134900 | 134700 | 134900 | 134700 | 207 |
| 610 | 20230612 | 101800 | 16211276800 | 134700 | 134500 | 134700 | 134400 | 596 |
| 611 | 20230612 | 101700 | 16131096900 | 134500 | 134300 | 134500 | 134300 | 430 |
| 612 | 20230612 | 101600 | 16073304000 | 134300 | 134400 | 134500 | 134300 | 145 |
| 613 | 20230612 | 101500 | 16053811800 | 134400 | 134500 | 134500 | 134400 | 98 |
| 614 | 20230612 | 101400 | 16040636100 | 134500 | 134500 | 134500 | 134400 | 170 |
| 615 | 20230612 | 101300 | 16017780600 | 134500 | 134500 | 134500 | 134400 | 79 |
| 616 | 20230612 | 101200 | 16007158600 | 134500 | 134500 | 134600 | 134400 | 151 |
| 617 | 20230612 | 101100 | 15986846200 | 134600 | 134600 | 134600 | 134500 | 140 |
| 618 | 20230612 | 101000 | 15968004200 | 134600 | 134300 | 134700 | 134300 | 407 |
| 619 | 20230612 | 100900 | 15913276400 | 134200 | 134100 | 134400 | 134100 | 417 |
| 620 | 20230612 | 100800 | 15857325400 | 134100 | 134200 | 134200 | 133900 | 554 |
| 621 | 20230612 | 100700 | 15783060900 | 134200 | 134400 | 134400 | 134200 | 284 |
| 622 | 20230612 | 100600 | 15744927300 | 134400 | 134800 | 135000 | 134300 | 795 |
| 623 | 20230612 | 100500 | 15637889800 | 135000 | 135100 | 135200 | 134800 | 129 |
| 624 | 20230612 | 100400 | 15620473600 | 135100 | 135000 | 135100 | 134900 | 209 |
| 625 | 20230612 | 100300 | 15592258700 | 135000 | 135000 | 135000 | 134800 | 124 |
| 626 | 20230612 | 100200 | 15575527500 | 135000 | 134800 | 135000 | 134700 | 394 |
| 627 | 20230612 | 100100 | 15522397400 | 134800 | 134900 | 134900 | 134700 | 168 |
| 628 | 20230612 | 100000 | 15499747100 | 135000 | 135300 | 135300 | 134800 | 467 |
| 629 | 20230612 | 095900 | 15436714900 | 135300 | 135300 | 135300 | 135100 | 240 |
| 630 | 20230612 | 095800 | 15404252000 | 135200 | 135500 | 135500 | 135200 | 292 |
| 631 | 20230612 | 095700 | 15364716600 | 135500 | 135500 | 135500 | 135400 | 163 |
| 632 | 20230612 | 095600 | 15342631000 | 135500 | 135200 | 135500 | 135100 | 158 |
| 633 | 20230612 | 095500 | 15321253700 | 135000 | 134900 | 135000 | 134700 | 1386 |
| 634 | 20230612 | 095400 | 15134193000 | 134900 | 134700 | 135000 | 134700 | 330 |
| 635 | 20230612 | 095300 | 15089686300 | 134700 | 134700 | 134700 | 134500 | 484 |
| 636 | 20230612 | 095200 | 15024548700 | 134700 | 134800 | 134800 | 134700 | 137 |
| 637 | 20230612 | 095100 | 15006085000 | 134800 | 134800 | 134800 | 134700 | 249 |
| 638 | 20230612 | 095000 | 14972531300 | 134800 | 135000 | 135000 | 134700 | 312 |
| 639 | 20230612 | 094900 | 14930463800 | 135000 | 134700 | 135000 | 134600 | 331 |
| 640 | 20230612 | 094800 | 14885826700 | 134600 | 134800 | 134800 | 134500 | 437 |
| 641 | 20230612 | 094700 | 14826987900 | 134900 | 135000 | 135000 | 134800 | 784 |
| 642 | 20230612 | 094600 | 14721200400 | 135000 | 135200 | 135300 | 134900 | 514 |
| 643 | 20230612 | 094500 | 14651803600 | 135200 | 136000 | 136000 | 135000 | 705 |
| 644 | 20230612 | 094400 | 14556342800 | 135900 | 135900 | 136000 | 135900 | 205 |
| 645 | 20230612 | 094300 | 14528466100 | 135900 | 135500 | 135900 | 135500 | 916 |
| 646 | 20230612 | 094200 | 14404194200 | 135500 | 135400 | 135500 | 135300 | 193 |
| 647 | 20230612 | 094100 | 14378056800 | 135500 | 135300 | 135600 | 135200 | 1096 |
| 648 | 20230612 | 094000 | 14229641900 | 135200 | 135500 | 135500 | 135200 | 562 |
| 649 | 20230612 | 093900 | 14153563800 | 135500 | 135300 | 135700 | 135300 | 512 |
| 650 | 20230612 | 093800 | 14084163100 | 135300 | 135200 | 135900 | 134900 | 766 |
| 651 | 20230612 | 093700 | 13980448500 | 135300 | 135400 | 135500 | 135000 | 664 |
| 652 | 20230612 | 093600 | 13890562100 | 135300 | 134600 | 135300 | 134400 | 982 |
| 653 | 20230612 | 093500 | 13758291200 | 134600 | 134200 | 134900 | 134200 | 787 |
| 654 | 20230612 | 093400 | 13652394700 | 134200 | 133500 | 134200 | 133500 | 707 |
| 655 | 20230612 | 093300 | 13557914000 | 133500 | 134100 | 134100 | 133400 | 1966 |
| 656 | 20230612 | 093200 | 13294968800 | 134200 | 133900 | 134400 | 133600 | 1290 |
| 657 | 20230612 | 093100 | 13122043400 | 133800 | 134100 | 134200 | 133800 | 875 |
| 658 | 20230612 | 093000 | 13004849700 | 134200 | 134400 | 134600 | 133800 | 2743 |
| 659 | 20230612 | 092900 | 12636852500 | 134300 | 134400 | 134900 | 134100 | 5017 |
| 660 | 20230612 | 092800 | 11962470000 | 134400 | 134800 | 134800 | 134400 | 602 |
| 661 | 20230612 | 092700 | 11881446700 | 134800 | 135600 | 135700 | 134700 | 1556 |
| 662 | 20230612 | 092600 | 11671197600 | 135700 | 137000 | 137000 | 135600 | 2712 |
| 663 | 20230612 | 092500 | 11301365900 | 136900 | 135500 | 137000 | 135400 | 3483 |
| 664 | 20230612 | 092400 | 10826213600 | 135500 | 135500 | 135900 | 135300 | 2217 |
| 665 | 20230612 | 092300 | 10525853800 | 135500 | 136500 | 136500 | 135500 | 4270 |
| 666 | 20230612 | 092200 | 9944082800 | 136600 | 136600 | 136800 | 136600 | 1117 |
| 667 | 20230612 | 092100 | 9791416300 | 136600 | 136200 | 136700 | 136100 | 1792 |
| 668 | 20230612 | 092000 | 9547006000 | 136300 | 137200 | 137600 | 136300 | 2621 |
| 669 | 20230612 | 091900 | 9188987000 | 137200 | 137300 | 137900 | 136700 | 1961 |
| 670 | 20230612 | 091800 | 8919970800 | 137300 | 137700 | 138200 | 137300 | 4513 |
| 671 | 20230612 | 091700 | 8298090900 | 137600 | 137100 | 137800 | 137000 | 1810 |
| 672 | 20230612 | 091600 | 8049337900 | 137300 | 136900 | 137300 | 136700 | 3021 |
| 673 | 20230612 | 091500 | 7635581400 | 136800 | 137400 | 138100 | 136800 | 2754 |
| 674 | 20230612 | 091400 | 7257241500 | 137900 | 136400 | 137900 | 136200 | 2764 |
| 675 | 20230612 | 091300 | 6879209800 | 136400 | 137200 | 137300 | 136300 | 2573 |
| 676 | 20230612 | 091200 | 6527411600 | 137300 | 138800 | 139300 | 136700 | 4622 |
| 677 | 20230612 | 091100 | 5887933900 | 138600 | 137000 | 138900 | 136800 | 7027 |
| 678 | 20230612 | 091000 | 4916878600 | 137000 | 137200 | 138000 | 136400 | 6302 |
| 679 | 20230612 | 090900 | 4053832500 | 137100 | 135200 | 137200 | 135100 | 2776 |
| 680 | 20230612 | 090800 | 3675627700 | 135300 | 134700 | 135400 | 134500 | 1980 |
| 681 | 20230612 | 090700 | 3408157400 | 134700 | 133900 | 134800 | 133500 | 1939 |
| 682 | 20230612 | 090600 | 3147979400 | 133900 | 134100 | 134500 | 133900 | 1768 |
| 683 | 20230612 | 090500 | 2910762600 | 134100 | 135000 | 135600 | 134100 | 3981 |
| 684 | 20230612 | 090400 | 2373945500 | 135000 | 133000 | 135000 | 133000 | 5748 |
| 685 | 20230612 | 090300 | 1602834500 | 133000 | 133600 | 133600 | 132900 | 936 |
| 686 | 20230612 | 090200 | 1478140400 | 133600 | 132600 | 133600 | 132300 | 4588 |
| 687 | 20230612 | 090100 | 867713800 | 132500 | 132700 | 132800 | 131900 | 1395 |
| 688 | 20230612 | 090000 | 683199200 | 132600 | 132700 | 132700 | 131800 | 5153 |