35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 195600 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 2309 |
| 3 | 20230612 | 195500 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 4 | 20230612 | 195400 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 5 | 20230612 | 195300 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 6 | 20230612 | 195200 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 7 | 20230612 | 195100 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 8 | 20230612 | 195000 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 9 | 20230612 | 194900 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 10 | 20230612 | 194800 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 11 | 20230612 | 194700 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 12 | 20230612 | 194600 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 13 | 20230612 | 194500 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 14 | 20230612 | 194400 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 15 | 20230612 | 194300 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 16 | 20230612 | 194200 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 17 | 20230612 | 194100 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 18 | 20230612 | 194000 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 19 | 20230612 | 193900 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 20 | 20230612 | 193800 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 21 | 20230612 | 193700 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 22 | 20230612 | 193600 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 23 | 20230612 | 193500 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 24 | 20230612 | 193400 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 25 | 20230612 | 193300 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 26 | 20230612 | 193200 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 27 | 20230612 | 193100 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 28 | 20230612 | 193000 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 29 | 20230612 | 192900 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 30 | 20230612 | 192800 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 31 | 20230612 | 192700 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 32 | 20230612 | 192600 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 2309 |
| 33 | 20230612 | 192500 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 34 | 20230612 | 192400 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 35 | 20230612 | 192300 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 36 | 20230612 | 192200 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 37 | 20230612 | 192100 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 38 | 20230612 | 192000 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 39 | 20230612 | 191900 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 40 | 20230612 | 191800 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 41 | 20230612 | 191700 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 42 | 20230612 | 191600 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 43 | 20230612 | 191500 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 44 | 20230612 | 191400 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 45 | 20230612 | 191300 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 46 | 20230612 | 191200 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 47 | 20230612 | 191100 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 48 | 20230612 | 191000 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 49 | 20230612 | 190900 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 50 | 20230612 | 190800 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 51 | 20230612 | 190700 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 52 | 20230612 | 190600 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 53 | 20230612 | 190500 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 54 | 20230612 | 190400 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 55 | 20230612 | 190300 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 56 | 20230612 | 190200 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 57 | 20230612 | 190100 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 58 | 20230612 | 190000 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 59 | 20230612 | 185900 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 60 | 20230612 | 185800 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 61 | 20230612 | 185700 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 62 | 20230612 | 185600 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 2309 |
| 63 | 20230612 | 185500 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 64 | 20230612 | 185400 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 65 | 20230612 | 185300 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 66 | 20230612 | 185200 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 67 | 20230612 | 185100 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 68 | 20230612 | 185000 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 69 | 20230612 | 184900 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 70 | 20230612 | 184800 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 71 | 20230612 | 184700 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 72 | 20230612 | 184600 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 73 | 20230612 | 184500 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 74 | 20230612 | 184400 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 75 | 20230612 | 184300 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 76 | 20230612 | 184200 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 77 | 20230612 | 184100 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 78 | 20230612 | 184000 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 79 | 20230612 | 183900 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 80 | 20230612 | 183800 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 81 | 20230612 | 183700 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 82 | 20230612 | 183600 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 83 | 20230612 | 183500 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 84 | 20230612 | 183400 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 85 | 20230612 | 183300 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 86 | 20230612 | 183200 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 87 | 20230612 | 183100 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 88 | 20230612 | 183000 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 89 | 20230612 | 182900 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 90 | 20230612 | 182800 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 91 | 20230612 | 182700 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 92 | 20230612 | 182600 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 2309 |
| 93 | 20230612 | 182500 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 94 | 20230612 | 182400 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 95 | 20230612 | 182300 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 96 | 20230612 | 182200 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 97 | 20230612 | 182100 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 98 | 20230612 | 182000 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 99 | 20230612 | 181900 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 100 | 20230612 | 181800 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 101 | 20230612 | 181700 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 102 | 20230612 | 181600 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 103 | 20230612 | 181500 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 104 | 20230612 | 181400 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 105 | 20230612 | 181300 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 106 | 20230612 | 181200 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 107 | 20230612 | 181100 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 108 | 20230612 | 181000 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 109 | 20230612 | 180900 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 110 | 20230612 | 180800 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 111 | 20230612 | 180700 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 112 | 20230612 | 180600 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 113 | 20230612 | 180500 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 114 | 20230612 | 180400 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 115 | 20230612 | 180300 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 116 | 20230612 | 180200 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 117 | 20230612 | 180100 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 118 | 20230612 | 180000 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 119 | 20230612 | 175900 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 120 | 20230612 | 175800 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 121 | 20230612 | 175700 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 122 | 20230612 | 175600 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 2309 |
| 123 | 20230612 | 175500 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 124 | 20230612 | 175400 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 125 | 20230612 | 175300 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 126 | 20230612 | 175200 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 127 | 20230612 | 175100 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 128 | 20230612 | 175000 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 129 | 20230612 | 174900 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 130 | 20230612 | 174800 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 131 | 20230612 | 174700 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 132 | 20230612 | 174600 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 133 | 20230612 | 174500 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 134 | 20230612 | 174400 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 135 | 20230612 | 174300 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 136 | 20230612 | 174200 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 137 | 20230612 | 174100 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 138 | 20230612 | 174000 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 139 | 20230612 | 173900 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 140 | 20230612 | 173800 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 141 | 20230612 | 173700 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 142 | 20230612 | 173600 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 143 | 20230612 | 173500 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 144 | 20230612 | 173400 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 145 | 20230612 | 173300 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 146 | 20230612 | 173200 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 147 | 20230612 | 173100 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 148 | 20230612 | 173000 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 149 | 20230612 | 172900 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 150 | 20230612 | 172800 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 151 | 20230612 | 172700 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 152 | 20230612 | 172600 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 2309 |
| 153 | 20230612 | 172500 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 154 | 20230612 | 172400 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 155 | 20230612 | 172300 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 156 | 20230612 | 172200 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 157 | 20230612 | 172100 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 158 | 20230612 | 172000 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 159 | 20230612 | 171900 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 160 | 20230612 | 171800 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 161 | 20230612 | 171700 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 162 | 20230612 | 171600 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 163 | 20230612 | 171500 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 164 | 20230612 | 171400 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 165 | 20230612 | 171300 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 166 | 20230612 | 171200 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 167 | 20230612 | 171100 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 168 | 20230612 | 171000 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 169 | 20230612 | 170900 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 170 | 20230612 | 170800 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 171 | 20230612 | 170700 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 172 | 20230612 | 170600 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 173 | 20230612 | 170500 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 174 | 20230612 | 170400 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 175 | 20230612 | 170300 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 176 | 20230612 | 170200 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 177 | 20230612 | 170100 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 178 | 20230612 | 170000 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 179 | 20230612 | 165900 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 180 | 20230612 | 165800 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 181 | 20230612 | 165700 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 182 | 20230612 | 165600 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 2309 |
| 183 | 20230612 | 165500 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 184 | 20230612 | 165400 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 185 | 20230612 | 165300 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 186 | 20230612 | 165200 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 187 | 20230612 | 165100 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 188 | 20230612 | 165000 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 189 | 20230612 | 164900 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 190 | 20230612 | 164800 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 191 | 20230612 | 164700 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 192 | 20230612 | 164600 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 193 | 20230612 | 164500 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 194 | 20230612 | 164400 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 195 | 20230612 | 164300 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 196 | 20230612 | 164200 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 197 | 20230612 | 164100 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 198 | 20230612 | 164000 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 199 | 20230612 | 163900 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 200 | 20230612 | 163800 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 201 | 20230612 | 163700 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 202 | 20230612 | 163600 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 203 | 20230612 | 163500 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 204 | 20230612 | 163400 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 205 | 20230612 | 163300 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 206 | 20230612 | 163200 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 207 | 20230612 | 163100 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 208 | 20230612 | 163000 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 209 | 20230612 | 162900 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 210 | 20230612 | 162800 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 211 | 20230612 | 162700 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 212 | 20230612 | 162600 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 2309 |
| 213 | 20230612 | 162500 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 214 | 20230612 | 162400 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 215 | 20230612 | 162300 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 216 | 20230612 | 162200 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 217 | 20230612 | 162100 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 218 | 20230612 | 162000 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 219 | 20230612 | 161900 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 220 | 20230612 | 161800 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 221 | 20230612 | 161700 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 222 | 20230612 | 161600 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 223 | 20230612 | 161500 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 224 | 20230612 | 161400 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 225 | 20230612 | 161300 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 226 | 20230612 | 161200 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 227 | 20230612 | 161100 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 228 | 20230612 | 161000 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 229 | 20230612 | 160900 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 230 | 20230612 | 160800 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 231 | 20230612 | 160700 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 232 | 20230612 | 160600 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 233 | 20230612 | 160500 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 234 | 20230612 | 160400 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 235 | 20230612 | 160300 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 236 | 20230612 | 160200 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 237 | 20230612 | 160100 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 238 | 20230612 | 160000 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 239 | 20230612 | 155900 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 240 | 20230612 | 155800 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 241 | 20230612 | 155700 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 242 | 20230612 | 155600 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 2309 |
| 243 | 20230612 | 155500 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 244 | 20230612 | 155400 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 245 | 20230612 | 155300 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 246 | 20230612 | 155200 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 247 | 20230612 | 155100 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 248 | 20230612 | 155000 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 249 | 20230612 | 154900 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 250 | 20230612 | 154800 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 251 | 20230612 | 154700 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 252 | 20230612 | 154600 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 253 | 20230612 | 154500 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 254 | 20230612 | 154400 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 255 | 20230612 | 154300 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 256 | 20230612 | 154200 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 257 | 20230612 | 154100 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 258 | 20230612 | 154000 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 259 | 20230612 | 153900 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 260 | 20230612 | 153800 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 261 | 20230612 | 153700 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 262 | 20230612 | 153600 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 263 | 20230612 | 153500 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 264 | 20230612 | 153400 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 265 | 20230612 | 153300 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 266 | 20230612 | 153200 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 267 | 20230612 | 153100 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 268 | 20230612 | 153000 | 6172267050 | 27550 | 27550 | 27550 | 27550 | 2309 |
| 269 | 20230612 | 152900 | 6108654100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 270 | 20230612 | 152800 | 6108654100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 271 | 20230612 | 152700 | 6108654100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 272 | 20230612 | 152600 | 6108654100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 273 | 20230612 | 152500 | 6108654100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 274 | 20230612 | 152400 | 6108654100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 275 | 20230612 | 152300 | 6108654100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 276 | 20230612 | 152200 | 6108654100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 277 | 20230612 | 152100 | 6108654100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 278 | 20230612 | 152000 | 6108654100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 279 | 20230612 | 151900 | 6108654100 | 27550 | 27500 | 27550 | 27450 | 554 |
| 280 | 20230612 | 151800 | 6093422550 | 27550 | 27500 | 27550 | 27500 | 519 |
| 281 | 20230612 | 151700 | 6079134600 | 27500 | 27550 | 27550 | 27500 | 334 |
| 282 | 20230612 | 151600 | 6069946900 | 27500 | 27500 | 27550 | 27500 | 41 |
| 283 | 20230612 | 151500 | 6068819300 | 27500 | 27500 | 27500 | 27450 | 1122 |
| 284 | 20230612 | 151400 | 6037964450 | 27550 | 27500 | 27550 | 27500 | 459 |
| 285 | 20230612 | 151300 | 6025341550 | 27550 | 27550 | 27550 | 27500 | 274 |
| 286 | 20230612 | 151200 | 6017802850 | 27500 | 27600 | 27600 | 27500 | 154 |
| 287 | 20230612 | 151100 | 6013559950 | 27650 | 27600 | 27650 | 27600 | 489 |
| 288 | 20230612 | 151000 | 6000062700 | 27600 | 27500 | 27600 | 27500 | 100 |
| 289 | 20230612 | 150900 | 5997306350 | 27500 | 27500 | 27600 | 27500 | 331 |
| 290 | 20230612 | 150800 | 5988203750 | 27550 | 27550 | 27550 | 27500 | 638 |
| 291 | 20230612 | 150700 | 5970627000 | 27550 | 27550 | 27550 | 27500 | 191 |
| 292 | 20230612 | 150600 | 5965369950 | 27600 | 27550 | 27600 | 27550 | 96 |
| 293 | 20230612 | 150500 | 5962723850 | 27550 | 27550 | 27550 | 27550 | 198 |
| 294 | 20230612 | 150400 | 5957268950 | 27600 | 27550 | 27600 | 27550 | 22 |
| 295 | 20230612 | 150300 | 5956662700 | 27600 | 27600 | 27600 | 27600 | 3 |
| 296 | 20230612 | 150200 | 5956579900 | 27600 | 27550 | 27600 | 27550 | 608 |
| 297 | 20230612 | 150100 | 5939804000 | 27550 | 27550 | 27550 | 27550 | 555 |
| 298 | 20230612 | 150000 | 5924513750 | 27550 | 27550 | 27550 | 27550 | 69 |
| 299 | 20230612 | 145900 | 5922612800 | 27500 | 27550 | 27550 | 27500 | 239 |
| 300 | 20230612 | 145800 | 5916038750 | 27600 | 27550 | 27600 | 27550 | 176 |
| 301 | 20230612 | 145700 | 5911187250 | 27600 | 27550 | 27600 | 27550 | 33 |
| 302 | 20230612 | 145600 | 5910276600 | 27550 | 27600 | 27600 | 27550 | 288 |
| 303 | 20230612 | 145500 | 5902339300 | 27600 | 27550 | 27600 | 27550 | 117 |
| 304 | 20230612 | 145400 | 5899111900 | 27550 | 27500 | 27650 | 27450 | 1462 |
| 305 | 20230612 | 145300 | 5858768100 | 27450 | 27500 | 27500 | 27450 | 707 |
| 306 | 20230612 | 145200 | 5839345850 | 27550 | 27450 | 27550 | 27400 | 3445 |
| 307 | 20230612 | 145100 | 5744910050 | 27500 | 27550 | 27600 | 27500 | 361 |
| 308 | 20230612 | 145000 | 5734975550 | 27550 | 27550 | 27550 | 27550 | 1 |
| 309 | 20230612 | 144900 | 5734948000 | 27500 | 27500 | 27500 | 27450 | 574 |
| 310 | 20230612 | 144800 | 5719175950 | 27700 | 27500 | 27700 | 27500 | 1044 |
| 311 | 20230612 | 144700 | 5690465200 | 27450 | 27400 | 27500 | 27400 | 665 |
| 312 | 20230612 | 144600 | 5672238850 | 27400 | 27700 | 27700 | 27400 | 10574 |
| 313 | 20230612 | 144500 | 5381043150 | 27700 | 27700 | 27700 | 27650 | 30 |
| 314 | 20230612 | 144400 | 5380212400 | 27650 | 27650 | 27650 | 27650 | 20 |
| 315 | 20230612 | 144300 | 5379659400 | 27650 | 27650 | 27700 | 27650 | 64 |
| 316 | 20230612 | 144200 | 5377887150 | 27650 | 27650 | 27650 | 27650 | 190 |
| 317 | 20230612 | 144100 | 5372633650 | 27650 | 27650 | 27650 | 27650 | 106 |
| 318 | 20230612 | 144000 | 5369702750 | 27700 | 27650 | 27700 | 27650 | 93 |
| 319 | 20230612 | 143900 | 5367126700 | 27650 | 27600 | 27700 | 27600 | 354 |
| 320 | 20230612 | 143800 | 5357341350 | 27600 | 27550 | 27600 | 27550 | 175 |
| 321 | 20230612 | 143700 | 5352514400 | 27600 | 27700 | 27700 | 27600 | 321 |
| 322 | 20230612 | 143600 | 5343654500 | 27700 | 27700 | 27700 | 27600 | 454 |
| 323 | 20230612 | 143500 | 5331118600 | 27650 | 27700 | 27700 | 27650 | 520 |
| 324 | 20230612 | 143400 | 5316740500 | 27700 | 27700 | 27700 | 27700 | 239 |
| 325 | 20230612 | 143300 | 5310120200 | 27700 | 27700 | 27700 | 27700 | 1 |
| 326 | 20230612 | 143200 | 5310092500 | 27650 | 27600 | 27650 | 27600 | 47 |
| 327 | 20230612 | 143100 | 5308793700 | 27600 | 27650 | 27650 | 27600 | 253 |
| 328 | 20230612 | 143000 | 5301810850 | 27600 | 27700 | 27700 | 27600 | 917 |
| 329 | 20230612 | 142900 | 5276499350 | 27700 | 27650 | 27700 | 27650 | 30 |
| 330 | 20230612 | 142800 | 5275669000 | 27650 | 27600 | 27700 | 27600 | 919 |
| 331 | 20230612 | 142700 | 5250296700 | 27650 | 27700 | 27700 | 27650 | 483 |
| 332 | 20230612 | 142600 | 5236940200 | 27700 | 27700 | 27700 | 27700 | 9 |
| 333 | 20230612 | 142500 | 5236690900 | 27700 | 27750 | 27750 | 27700 | 416 |
| 334 | 20230612 | 142400 | 5225153100 | 27800 | 27750 | 27800 | 27750 | 20 |
| 335 | 20230612 | 142300 | 5224598050 | 27750 | 27700 | 27750 | 27700 | 30 |
| 336 | 20230612 | 142200 | 5223765950 | 27750 | 27650 | 27750 | 27600 | 375 |
| 337 | 20230612 | 142100 | 5213390900 | 27650 | 27650 | 27700 | 27600 | 2199 |
| 338 | 20230612 | 142000 | 5152626500 | 27650 | 27700 | 27700 | 27650 | 467 |
| 339 | 20230612 | 141900 | 5139703600 | 27700 | 27750 | 27750 | 27700 | 1142 |
| 340 | 20230612 | 141800 | 5108062100 | 27750 | 27750 | 27750 | 27700 | 825 |
| 341 | 20230612 | 141700 | 5085193350 | 27750 | 27800 | 27800 | 27750 | 419 |
| 342 | 20230612 | 141600 | 5073559300 | 27850 | 27800 | 27850 | 27800 | 35 |
| 343 | 20230612 | 141500 | 5072586250 | 27800 | 27800 | 27800 | 27800 | 19 |
| 344 | 20230612 | 141400 | 5072058050 | 27800 | 27800 | 27800 | 27800 | 143 |
| 345 | 20230612 | 141300 | 5068082650 | 27800 | 27800 | 27800 | 27800 | 54 |
| 346 | 20230612 | 141200 | 5066581450 | 27800 | 27800 | 27800 | 27800 | 24 |
| 347 | 20230612 | 141100 | 5065914250 | 27800 | 27800 | 27800 | 27800 | 239 |
| 348 | 20230612 | 141000 | 5059270050 | 27850 | 27850 | 27900 | 27850 | 258 |
| 349 | 20230612 | 140900 | 5052082050 | 27850 | 27800 | 27850 | 27800 | 590 |
| 350 | 20230612 | 140800 | 5035650600 | 27800 | 27850 | 27850 | 27800 | 117 |
| 351 | 20230612 | 140700 | 5032397750 | 27800 | 27850 | 27850 | 27800 | 354 |
| 352 | 20230612 | 140600 | 5022553900 | 27850 | 27800 | 27850 | 27800 | 93 |
| 353 | 20230612 | 140500 | 5019968250 | 27800 | 27850 | 27850 | 27800 | 677 |
| 354 | 20230612 | 140400 | 5001123900 | 27850 | 27850 | 27850 | 27850 | 852 |
| 355 | 20230612 | 140300 | 4977395700 | 27850 | 27850 | 27850 | 27850 | 186 |
| 356 | 20230612 | 140200 | 4972215600 | 27850 | 27850 | 27850 | 27800 | 659 |
| 357 | 20230612 | 140100 | 4953862550 | 27850 | 27850 | 27850 | 27850 | 66 |
| 358 | 20230612 | 140000 | 4952024450 | 27850 | 27850 | 27850 | 27850 | 10 |
| 359 | 20230612 | 135900 | 4951745950 | 27850 | 27800 | 27850 | 27800 | 109 |
| 360 | 20230612 | 135800 | 4948712200 | 27800 | 27850 | 27850 | 27800 | 134 |
| 361 | 20230612 | 135700 | 4944982600 | 27850 | 27850 | 27850 | 27850 | 1 |
| 362 | 20230612 | 135600 | 4944954750 | 27850 | 27850 | 27850 | 27850 | 1143 |
| 363 | 20230612 | 135500 | 4913122200 | 27850 | 27800 | 27850 | 27800 | 77 |
| 364 | 20230612 | 135400 | 4910978950 | 27800 | 27800 | 27800 | 27800 | 667 |
| 365 | 20230612 | 135300 | 4892436350 | 27800 | 27850 | 27850 | 27800 | 33 |
| 366 | 20230612 | 135200 | 4891518900 | 27850 | 27800 | 27850 | 27800 | 57 |
| 367 | 20230612 | 135100 | 4889931600 | 27800 | 27800 | 27800 | 27800 | 67 |
| 368 | 20230612 | 135000 | 4888069000 | 27800 | 27800 | 27800 | 27800 | 85 |
| 369 | 20230612 | 134900 | 4885706000 | 27800 | 27800 | 27850 | 27800 | 455 |
| 370 | 20230612 | 134800 | 4873045900 | 27800 | 27750 | 27800 | 27750 | 105 |
| 371 | 20230612 | 134700 | 4870131900 | 27750 | 27800 | 27800 | 27750 | 2 |
| 372 | 20230612 | 134600 | 4870076350 | 27800 | 27750 | 27800 | 27750 | 56 |
| 373 | 20230612 | 134500 | 4868519650 | 27750 | 27800 | 27800 | 27750 | 3 |
| 374 | 20230612 | 134400 | 4868436350 | 27750 | 27750 | 27750 | 27750 | 4 |
| 375 | 20230612 | 134300 | 4868325350 | 27750 | 27750 | 27800 | 27750 | 132 |
| 376 | 20230612 | 134200 | 4864659700 | 27750 | 27750 | 27850 | 27750 | 16 |
| 377 | 20230612 | 134100 | 4864215400 | 27850 | 27800 | 27850 | 27750 | 3136 |
| 378 | 20230612 | 134000 | 4777040700 | 27800 | 27800 | 27800 | 27750 | 65 |
| 379 | 20230612 | 133900 | 4775233750 | 27800 | 27800 | 27800 | 27800 | 47 |
| 380 | 20230612 | 133800 | 4773927150 | 27800 | 27800 | 27800 | 27800 | 685 |
| 381 | 20230612 | 133700 | 4754884150 | 27750 | 27750 | 27750 | 27750 | 53 |
| 382 | 20230612 | 133600 | 4753413400 | 27800 | 27750 | 27800 | 27700 | 411 |
| 383 | 20230612 | 133500 | 4742012750 | 27750 | 27750 | 27750 | 27750 | 109 |
| 384 | 20230612 | 133400 | 4738988000 | 27800 | 27750 | 27800 | 27750 | 740 |
| 385 | 20230612 | 133300 | 4718448750 | 27750 | 27750 | 27750 | 27750 | 302 |
| 386 | 20230612 | 133200 | 4710068250 | 27750 | 27750 | 27750 | 27750 | 323 |
| 387 | 20230612 | 133100 | 4701105000 | 27750 | 27750 | 27750 | 27750 | 185 |
| 388 | 20230612 | 133000 | 4695971250 | 27750 | 27700 | 27750 | 27700 | 35 |
| 389 | 20230612 | 132900 | 4695000550 | 27700 | 27650 | 27700 | 27650 | 71 |
| 390 | 20230612 | 132800 | 4693034300 | 27650 | 27650 | 27650 | 27650 | 211 |
| 391 | 20230612 | 132700 | 4687200150 | 27650 | 27600 | 27650 | 27600 | 325 |
| 392 | 20230612 | 132600 | 4678215100 | 27650 | 27650 | 27650 | 27650 | 224 |
| 393 | 20230612 | 132500 | 4672021500 | 27650 | 27700 | 27700 | 27650 | 71 |
| 394 | 20230612 | 132400 | 4670055650 | 27700 | 27700 | 27700 | 27700 | 5 |
| 395 | 20230612 | 132300 | 4669917150 | 27700 | 27700 | 27700 | 27700 | 50 |
| 396 | 20230612 | 132200 | 4668532150 | 27650 | 27700 | 27700 | 27650 | 2080 |
| 397 | 20230612 | 132100 | 4611017350 | 27750 | 27750 | 27750 | 27750 | 1 |
| 398 | 20230612 | 132000 | 4610989600 | 27700 | 27700 | 27750 | 27700 | 175 |
| 399 | 20230612 | 131900 | 4606142050 | 27750 | 27700 | 27750 | 27700 | 523 |
| 400 | 20230612 | 131800 | 4591652200 | 27700 | 27650 | 27700 | 27650 | 7 |
| 401 | 20230612 | 131700 | 4591458400 | 27650 | 27650 | 27650 | 27650 | 131 |
| 402 | 20230612 | 131600 | 4587836250 | 27650 | 27650 | 27650 | 27650 | 55 |
| 403 | 20230612 | 131500 | 4586315500 | 27650 | 27650 | 27650 | 27650 | 2 |
| 404 | 20230612 | 131400 | 4586260200 | 27650 | 27650 | 27650 | 27650 | 1 |
| 405 | 20230612 | 131300 | 4586232550 | 27650 | 27600 | 27650 | 27600 | 56 |
| 406 | 20230612 | 131200 | 4584684200 | 27650 | 27700 | 27700 | 27600 | 215 |
| 407 | 20230612 | 131100 | 4578749850 | 27700 | 27650 | 27700 | 27650 | 166 |
| 408 | 20230612 | 131000 | 4574159800 | 27700 | 27700 | 27700 | 27700 | 68 |
| 409 | 20230612 | 130900 | 4572276200 | 27700 | 27700 | 27700 | 27700 | 1 |
| 410 | 20230612 | 130800 | 4572248500 | 27700 | 27650 | 27700 | 27650 | 20 |
| 411 | 20230612 | 130700 | 4571694700 | 27650 | 27650 | 27650 | 27650 | 96 |
| 412 | 20230612 | 130600 | 4569040300 | 27650 | 27650 | 27650 | 27650 | 5 |
| 413 | 20230612 | 130500 | 4568902050 | 27600 | 27650 | 27650 | 27600 | 60 |
| 414 | 20230612 | 130400 | 4567245550 | 27650 | 27600 | 27650 | 27600 | 372 |
| 415 | 20230612 | 130300 | 4556975450 | 27600 | 27650 | 27700 | 27600 | 36 |
| 416 | 20230612 | 130200 | 4555980050 | 27650 | 27650 | 27650 | 27650 | 156 |
| 417 | 20230612 | 130100 | 4551666650 | 27650 | 27650 | 27700 | 27650 | 299 |
| 418 | 20230612 | 130000 | 4543396600 | 27700 | 27700 | 27700 | 27650 | 60 |
| 419 | 20230612 | 125900 | 4541737300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 420 | 20230612 | 125800 | 4541737300 | 27700 | 27700 | 27700 | 27700 | 76 |
| 421 | 20230612 | 125700 | 4539632100 | 27700 | 27700 | 27700 | 27700 | 5 |
| 422 | 20230612 | 125600 | 4539493600 | 27700 | 27700 | 27700 | 27700 | 1 |
| 423 | 20230612 | 125500 | 4539465900 | 27650 | 27600 | 27700 | 27600 | 140 |
| 424 | 20230612 | 125400 | 4535592050 | 27600 | 27700 | 27700 | 27600 | 390 |
| 425 | 20230612 | 125300 | 4524805950 | 27750 | 27750 | 27750 | 27750 | 10 |
| 426 | 20230612 | 125200 | 4524528450 | 27750 | 27700 | 27750 | 27700 | 132 |
| 427 | 20230612 | 125100 | 4520865850 | 27700 | 27700 | 27750 | 27700 | 27 |
| 428 | 20230612 | 125000 | 4520117900 | 27700 | 27700 | 27700 | 27700 | 655 |
| 429 | 20230612 | 124900 | 4501974400 | 27750 | 27750 | 27750 | 27750 | 56 |
| 430 | 20230612 | 124800 | 4500420400 | 27750 | 27700 | 27750 | 27700 | 216 |
| 431 | 20230612 | 124700 | 4494436500 | 27750 | 27750 | 27750 | 27750 | 172 |
| 432 | 20230612 | 124600 | 4489663500 | 27750 | 27750 | 27750 | 27750 | 179 |
| 433 | 20230612 | 124500 | 4484696250 | 27750 | 27750 | 27750 | 27750 | 3 |
| 434 | 20230612 | 124400 | 4484613000 | 27750 | 27750 | 27750 | 27750 | 88 |
| 435 | 20230612 | 124300 | 4482171000 | 27750 | 27750 | 27750 | 27750 | 672 |
| 436 | 20230612 | 124200 | 4463523000 | 27750 | 27700 | 27750 | 27700 | 48 |
| 437 | 20230612 | 124100 | 4462191100 | 27700 | 27700 | 27700 | 27700 | 194 |
| 438 | 20230612 | 124000 | 4456817300 | 27700 | 27650 | 27700 | 27650 | 89 |
| 439 | 20230612 | 123900 | 4454353500 | 27700 | 27700 | 27700 | 27650 | 1016 |
| 440 | 20230612 | 123800 | 4426260300 | 27650 | 27700 | 27700 | 27650 | 425 |
| 441 | 20230612 | 123700 | 4414504250 | 27700 | 27750 | 27750 | 27700 | 154 |
| 442 | 20230612 | 123600 | 4410235750 | 27750 | 27750 | 27750 | 27750 | 21 |
| 443 | 20230612 | 123500 | 4409653000 | 27700 | 27700 | 27750 | 27700 | 240 |
| 444 | 20230612 | 123400 | 4403004500 | 27700 | 27700 | 27700 | 27650 | 380 |
| 445 | 20230612 | 123300 | 4392478550 | 27700 | 27650 | 27700 | 27650 | 1304 |
| 446 | 20230612 | 123200 | 4356422900 | 27700 | 27750 | 27750 | 27650 | 4652 |
| 447 | 20230612 | 123100 | 4227692100 | 27800 | 27800 | 27800 | 27750 | 82 |
| 448 | 20230612 | 123000 | 4225413450 | 27800 | 27800 | 27800 | 27800 | 5 |
| 449 | 20230612 | 122900 | 4225274450 | 27750 | 27750 | 27750 | 27750 | 46 |
| 450 | 20230612 | 122800 | 4223997950 | 27750 | 27800 | 27800 | 27750 | 111 |
| 451 | 20230612 | 122700 | 4220915000 | 27800 | 27750 | 27800 | 27750 | 58 |
| 452 | 20230612 | 122600 | 4219305450 | 27800 | 27800 | 27800 | 27800 | 201 |
| 453 | 20230612 | 122500 | 4213717650 | 27800 | 27800 | 27800 | 27800 | 54 |
| 454 | 20230612 | 122400 | 4212216450 | 27750 | 27800 | 27800 | 27750 | 1006 |
| 455 | 20230612 | 122300 | 4184299650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 456 | 20230612 | 122200 | 4184299650 | 27800 | 27800 | 27850 | 27750 | 748 |
| 457 | 20230612 | 122100 | 4163503600 | 27800 | 27800 | 27800 | 27800 | 15 |
| 458 | 20230612 | 122000 | 4163086600 | 27800 | 27800 | 27800 | 27750 | 15 |
| 459 | 20230612 | 121900 | 4162669650 | 27800 | 27850 | 27850 | 27800 | 123 |
| 460 | 20230612 | 121800 | 4159247600 | 27850 | 27850 | 27850 | 27800 | 15 |
| 461 | 20230612 | 121700 | 4158830300 | 27800 | 27800 | 27800 | 27800 | 23 |
| 462 | 20230612 | 121600 | 4158190900 | 27800 | 27800 | 27800 | 27800 | 143 |
| 463 | 20230612 | 121500 | 4154215500 | 27750 | 27800 | 27850 | 27750 | 1179 |
| 464 | 20230612 | 121400 | 4121439300 | 27800 | 27850 | 27850 | 27800 | 54 |
| 465 | 20230612 | 121300 | 4119937600 | 27800 | 27850 | 27850 | 27800 | 56 |
| 466 | 20230612 | 121200 | 4118378100 | 27850 | 27850 | 27850 | 27850 | 12 |
| 467 | 20230612 | 121100 | 4118043900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 468 | 20230612 | 121000 | 4118043900 | 27850 | 27800 | 27850 | 27800 | 309 |
| 469 | 20230612 | 120900 | 4109451000 | 27850 | 27850 | 27850 | 27850 | 43 |
| 470 | 20230612 | 120800 | 4108253450 | 27850 | 27850 | 27850 | 27850 | 201 |
| 471 | 20230612 | 120700 | 4102655600 | 27850 | 27900 | 27900 | 27850 | 108 |
| 472 | 20230612 | 120600 | 4099644600 | 27900 | 27900 | 27900 | 27900 | 5 |
| 473 | 20230612 | 120500 | 4099505100 | 27850 | 27850 | 27850 | 27850 | 122 |
| 474 | 20230612 | 120400 | 4096107400 | 27900 | 27900 | 27900 | 27900 | 54 |
| 475 | 20230612 | 120300 | 4094600800 | 27900 | 27900 | 27900 | 27900 | 1 |
| 476 | 20230612 | 120200 | 4094572900 | 27850 | 27850 | 27850 | 27850 | 209 |
| 477 | 20230612 | 120100 | 4088752250 | 27850 | 27850 | 27900 | 27850 | 259 |
| 478 | 20230612 | 120000 | 4081536400 | 27850 | 27900 | 27900 | 27850 | 39 |
| 479 | 20230612 | 115900 | 4080448350 | 27900 | 27900 | 27900 | 27900 | 1 |
| 480 | 20230612 | 115800 | 4080420450 | 27900 | 27900 | 27900 | 27900 | 59 |
| 481 | 20230612 | 115700 | 4078774350 | 27850 | 27900 | 27900 | 27850 | 552 |
| 482 | 20230612 | 115600 | 4063398650 | 27900 | 27900 | 27900 | 27900 | 2 |
| 483 | 20230612 | 115500 | 4063342850 | 27900 | 27900 | 27950 | 27900 | 252 |
| 484 | 20230612 | 115400 | 4056309350 | 27900 | 27900 | 27950 | 27900 | 16 |
| 485 | 20230612 | 115300 | 4055862700 | 27900 | 27900 | 27900 | 27900 | 8 |
| 486 | 20230612 | 115200 | 4055639500 | 27900 | 27850 | 27900 | 27850 | 67 |
| 487 | 20230612 | 115100 | 4053771100 | 27800 | 27900 | 27900 | 27800 | 2 |
| 488 | 20230612 | 115000 | 4053715400 | 27900 | 27900 | 27900 | 27900 | 1460 |
| 489 | 20230612 | 114900 | 4012981400 | 27900 | 27900 | 27900 | 27850 | 1196 |
| 490 | 20230612 | 114800 | 3979625950 | 27850 | 27800 | 27850 | 27750 | 1875 |
| 491 | 20230612 | 114700 | 3927452600 | 27750 | 27750 | 27800 | 27750 | 66 |
| 492 | 20230612 | 114600 | 3925620200 | 27750 | 27800 | 27800 | 27750 | 79 |
| 493 | 20230612 | 114500 | 3923424250 | 27750 | 27800 | 27800 | 27750 | 31 |
| 494 | 20230612 | 114400 | 3922563150 | 27800 | 27800 | 27800 | 27800 | 18 |
| 495 | 20230612 | 114300 | 3922062750 | 27750 | 27800 | 27800 | 27750 | 431 |
| 496 | 20230612 | 114200 | 3910083450 | 27800 | 27750 | 27800 | 27750 | 82 |
| 497 | 20230612 | 114100 | 3907807850 | 27800 | 27750 | 27800 | 27750 | 202 |
| 498 | 20230612 | 114000 | 3902200800 | 27750 | 27700 | 27750 | 27700 | 609 |
| 499 | 20230612 | 113900 | 3885305400 | 27650 | 27650 | 27650 | 27650 | 77 |
| 500 | 20230612 | 113800 | 3883176350 | 27650 | 27650 | 27650 | 27650 | 22 |
| 501 | 20230612 | 113700 | 3882568050 | 27650 | 27650 | 27650 | 27650 | 62 |
| 502 | 20230612 | 113600 | 3880853750 | 27650 | 27700 | 27700 | 27650 | 786 |
| 503 | 20230612 | 113500 | 3859102400 | 27750 | 27700 | 27750 | 27700 | 102 |
| 504 | 20230612 | 113400 | 3856272500 | 27700 | 27750 | 27750 | 27700 | 554 |
| 505 | 20230612 | 113300 | 3840924000 | 27700 | 27750 | 27750 | 27700 | 66 |
| 506 | 20230612 | 113200 | 3839092550 | 27700 | 27700 | 27750 | 27700 | 514 |
| 507 | 20230612 | 113100 | 3824829750 | 27700 | 27750 | 27750 | 27700 | 183 |
| 508 | 20230612 | 113000 | 3819758000 | 27700 | 27750 | 27750 | 27700 | 173 |
| 509 | 20230612 | 112900 | 3814965650 | 27750 | 27750 | 27750 | 27750 | 587 |
| 510 | 20230612 | 112800 | 3798676400 | 27750 | 27750 | 27750 | 27750 | 102 |
| 511 | 20230612 | 112700 | 3795845900 | 27750 | 27750 | 27750 | 27700 | 505 |
| 512 | 20230612 | 112600 | 3781838200 | 27800 | 27850 | 27850 | 27750 | 559 |
| 513 | 20230612 | 112500 | 3766315050 | 27850 | 27850 | 27850 | 27850 | 250 |
| 514 | 20230612 | 112400 | 3759352550 | 27850 | 27850 | 27850 | 27850 | 51 |
| 515 | 20230612 | 112300 | 3757932200 | 27850 | 27750 | 27850 | 27750 | 501 |
| 516 | 20230612 | 112200 | 3744002600 | 27750 | 27700 | 27750 | 27700 | 69 |
| 517 | 20230612 | 112100 | 3742088000 | 27700 | 27700 | 27700 | 27700 | 12 |
| 518 | 20230612 | 112000 | 3741755600 | 27650 | 27800 | 27800 | 27650 | 1312 |
| 519 | 20230612 | 111900 | 3705460050 | 27800 | 27800 | 27850 | 27800 | 255 |
| 520 | 20230612 | 111800 | 3698361050 | 27800 | 27800 | 27800 | 27750 | 58 |
| 521 | 20230612 | 111700 | 3696749700 | 27750 | 27800 | 27800 | 27750 | 825 |
| 522 | 20230612 | 111600 | 3673816900 | 27800 | 27850 | 27850 | 27800 | 254 |
| 523 | 20230612 | 111500 | 3666753000 | 27850 | 27850 | 27850 | 27850 | 4 |
| 524 | 20230612 | 111400 | 3666641600 | 27850 | 27850 | 27850 | 27850 | 15 |
| 525 | 20230612 | 111300 | 3666223850 | 27850 | 27850 | 27850 | 27850 | 96 |
| 526 | 20230612 | 111200 | 3663550250 | 27850 | 27700 | 27850 | 27700 | 323 |
| 527 | 20230612 | 111100 | 3654580250 | 27700 | 27700 | 27700 | 27700 | 546 |
| 528 | 20230612 | 111000 | 3639456050 | 27750 | 27700 | 27750 | 27700 | 559 |
| 529 | 20230612 | 110900 | 3623952900 | 27650 | 27650 | 27650 | 27600 | 354 |
| 530 | 20230612 | 110800 | 3614169300 | 27650 | 27650 | 27650 | 27650 | 243 |
| 531 | 20230612 | 110700 | 3607450350 | 27650 | 27650 | 27650 | 27650 | 837 |
| 532 | 20230612 | 110600 | 3584307300 | 27650 | 27650 | 27650 | 27650 | 30 |
| 533 | 20230612 | 110500 | 3583477800 | 27650 | 27650 | 27650 | 27600 | 720 |
| 534 | 20230612 | 110400 | 3563594800 | 27650 | 27600 | 27650 | 27600 | 84 |
| 535 | 20230612 | 110300 | 3561273250 | 27600 | 27600 | 27650 | 27600 | 263 |
| 536 | 20230612 | 110200 | 3554014250 | 27600 | 27600 | 27600 | 27600 | 842 |
| 537 | 20230612 | 110100 | 3530775050 | 27600 | 27700 | 27700 | 27600 | 513 |
| 538 | 20230612 | 110000 | 3516596950 | 27650 | 27750 | 27750 | 27650 | 2200 |
| 539 | 20230612 | 105900 | 3455659200 | 27750 | 27750 | 27750 | 27750 | 446 |
| 540 | 20230612 | 105800 | 3443282700 | 27750 | 27800 | 27800 | 27750 | 629 |
| 541 | 20230612 | 105700 | 3425819250 | 27800 | 27800 | 27800 | 27800 | 60 |
| 542 | 20230612 | 105600 | 3424151250 | 27800 | 27800 | 27800 | 27800 | 403 |
| 543 | 20230612 | 105500 | 3412947850 | 27800 | 27800 | 27850 | 27800 | 777 |
| 544 | 20230612 | 105400 | 3391331050 | 27850 | 27800 | 27850 | 27800 | 212 |
| 545 | 20230612 | 105300 | 3385437200 | 27850 | 27850 | 27850 | 27800 | 1091 |
| 546 | 20230612 | 105200 | 3355054950 | 27850 | 27900 | 27900 | 27850 | 331 |
| 547 | 20230612 | 105100 | 3345833900 | 27850 | 27900 | 27900 | 27850 | 687 |
| 548 | 20230612 | 105000 | 3326691650 | 27900 | 27850 | 27900 | 27850 | 15 |
| 549 | 20230612 | 104900 | 3326273800 | 27900 | 27900 | 27900 | 27900 | 286 |
| 550 | 20230612 | 104800 | 3318294400 | 27900 | 27900 | 27900 | 27900 | 54 |
| 551 | 20230612 | 104700 | 3316787800 | 27900 | 27850 | 27900 | 27850 | 6 |
| 552 | 20230612 | 104600 | 3316620500 | 27850 | 27900 | 27900 | 27850 | 144 |
| 553 | 20230612 | 104500 | 3312603350 | 27900 | 27900 | 27950 | 27900 | 410 |
| 554 | 20230612 | 104400 | 3301164150 | 27900 | 27900 | 27900 | 27900 | 411 |
| 555 | 20230612 | 104300 | 3289697250 | 27900 | 27900 | 27950 | 27900 | 218 |
| 556 | 20230612 | 104200 | 3283610050 | 27950 | 27900 | 27950 | 27850 | 185 |
| 557 | 20230612 | 104100 | 3278441100 | 27900 | 27850 | 27900 | 27850 | 57 |
| 558 | 20230612 | 104000 | 3276853500 | 27850 | 27850 | 27850 | 27850 | 435 |
| 559 | 20230612 | 103900 | 3264738750 | 27850 | 27850 | 27850 | 27850 | 119 |
| 560 | 20230612 | 103800 | 3261424600 | 27850 | 28000 | 28000 | 27850 | 900 |
| 561 | 20230612 | 103700 | 3236345800 | 28000 | 27850 | 28000 | 27850 | 4547 |
| 562 | 20230612 | 103600 | 3109247100 | 27850 | 27850 | 27850 | 27850 | 66 |
| 563 | 20230612 | 103500 | 3107409000 | 27800 | 27850 | 27850 | 27800 | 47 |
| 564 | 20230612 | 103400 | 3106100200 | 27850 | 27900 | 27900 | 27850 | 943 |
| 565 | 20230612 | 103300 | 3079834950 | 27900 | 27900 | 27900 | 27900 | 5 |
| 566 | 20230612 | 103200 | 3079695450 | 27900 | 27850 | 27900 | 27850 | 59 |
| 567 | 20230612 | 103100 | 3078051050 | 27850 | 27800 | 27850 | 27800 | 1141 |
| 568 | 20230612 | 103000 | 3046279400 | 27800 | 27800 | 27800 | 27800 | 407 |
| 569 | 20230612 | 102900 | 3034964800 | 27800 | 27800 | 27800 | 27750 | 315 |
| 570 | 20230612 | 102800 | 3026208000 | 27800 | 27800 | 27800 | 27800 | 197 |
| 571 | 20230612 | 102700 | 3020731400 | 27750 | 27800 | 27800 | 27750 | 115 |
| 572 | 20230612 | 102600 | 3017539400 | 27800 | 27850 | 27850 | 27800 | 466 |
| 573 | 20230612 | 102500 | 3004581100 | 27850 | 27750 | 27850 | 27750 | 595 |
| 574 | 20230612 | 102400 | 2988047150 | 27750 | 27700 | 27750 | 27650 | 3338 |
| 575 | 20230612 | 102300 | 2895437050 | 27700 | 27800 | 27800 | 27700 | 1525 |
| 576 | 20230612 | 102200 | 2853190500 | 27750 | 27750 | 27750 | 27700 | 192 |
| 577 | 20230612 | 102100 | 2847869300 | 27700 | 27700 | 27850 | 27700 | 517 |
| 578 | 20230612 | 102000 | 2833517300 | 27700 | 27700 | 27700 | 27650 | 437 |
| 579 | 20230612 | 101900 | 2821426750 | 27700 | 27750 | 27750 | 27700 | 614 |
| 580 | 20230612 | 101800 | 2804408800 | 27750 | 27900 | 27900 | 27750 | 887 |
| 581 | 20230612 | 101700 | 2779721400 | 27900 | 27850 | 27900 | 27850 | 84 |
| 582 | 20230612 | 101600 | 2777378400 | 27900 | 27900 | 27900 | 27900 | 805 |
| 583 | 20230612 | 101500 | 2754918900 | 27900 | 28000 | 28000 | 27900 | 4156 |
| 584 | 20230612 | 101400 | 2638775750 | 28000 | 28100 | 28100 | 28000 | 3926 |
| 585 | 20230612 | 101300 | 2528679050 | 28050 | 28150 | 28150 | 28050 | 692 |
| 586 | 20230612 | 101200 | 2509253250 | 28150 | 28150 | 28150 | 28050 | 1006 |
| 587 | 20230612 | 101100 | 2480976600 | 28150 | 28100 | 28150 | 28050 | 1245 |
| 588 | 20230612 | 101000 | 2445969850 | 28100 | 28050 | 28100 | 28050 | 2063 |
| 589 | 20230612 | 100900 | 2388092750 | 28050 | 28000 | 28050 | 28000 | 172 |
| 590 | 20230612 | 100800 | 2383274550 | 28000 | 28000 | 28050 | 28000 | 270 |
| 591 | 20230612 | 100700 | 2375712950 | 28050 | 28000 | 28050 | 27950 | 537 |
| 592 | 20230612 | 100600 | 2360679500 | 28000 | 28000 | 28050 | 28000 | 3311 |
| 593 | 20230612 | 100500 | 2267971450 | 28000 | 27950 | 28000 | 27950 | 3149 |
| 594 | 20230612 | 100400 | 2179816150 | 27950 | 28000 | 28050 | 27950 | 5185 |
| 595 | 20230612 | 100300 | 2034689200 | 28050 | 28000 | 28050 | 27950 | 9424 |
| 596 | 20230612 | 100200 | 1770801400 | 28000 | 27900 | 28000 | 27900 | 789 |
| 597 | 20230612 | 100100 | 1748760250 | 27900 | 27800 | 28000 | 27750 | 3812 |
| 598 | 20230612 | 100000 | 1642209600 | 27850 | 27950 | 27950 | 27800 | 2117 |
| 599 | 20230612 | 095900 | 1583154000 | 27950 | 27900 | 27950 | 27850 | 1885 |
| 600 | 20230612 | 095800 | 1530564950 | 27850 | 27800 | 27900 | 27800 | 1068 |
| 601 | 20230612 | 095700 | 1500777700 | 27800 | 27850 | 27950 | 27800 | 3877 |
| 602 | 20230612 | 095600 | 1392652900 | 27850 | 27750 | 27850 | 27700 | 2899 |
| 603 | 20230612 | 095500 | 1312079500 | 27750 | 27750 | 27750 | 27750 | 385 |
| 604 | 20230612 | 095400 | 1301395750 | 27750 | 27600 | 27800 | 27550 | 6786 |
| 605 | 20230612 | 095300 | 1113336500 | 27550 | 27500 | 27550 | 27500 | 502 |
| 606 | 20230612 | 095200 | 1099514200 | 27550 | 27550 | 27550 | 27550 | 139 |
| 607 | 20230612 | 095100 | 1095684750 | 27600 | 27600 | 27600 | 27500 | 504 |
| 608 | 20230612 | 095000 | 1081806250 | 27600 | 27600 | 27600 | 27600 | 3 |
| 609 | 20230612 | 094900 | 1081723450 | 27600 | 27500 | 27600 | 27500 | 624 |
| 610 | 20230612 | 094800 | 1064533200 | 27450 | 27400 | 27450 | 27400 | 721 |
| 611 | 20230612 | 094700 | 1044751500 | 27450 | 27450 | 27450 | 27400 | 412 |
| 612 | 20230612 | 094600 | 1033457200 | 27450 | 27450 | 27450 | 27450 | 155 |
| 613 | 20230612 | 094500 | 1029202450 | 27450 | 27500 | 27500 | 27450 | 215 |
| 614 | 20230612 | 094400 | 1023299950 | 27500 | 27500 | 27500 | 27500 | 63 |
| 615 | 20230612 | 094300 | 1021567450 | 27500 | 27500 | 27550 | 27500 | 76 |
| 616 | 20230612 | 094200 | 1019477250 | 27500 | 27500 | 27500 | 27500 | 9 |
| 617 | 20230612 | 094100 | 1019229750 | 27500 | 27500 | 27500 | 27500 | 503 |
| 618 | 20230612 | 094000 | 1005397250 | 27500 | 27550 | 27550 | 27500 | 299 |
| 619 | 20230612 | 093900 | 997174500 | 27550 | 27600 | 27600 | 27550 | 1831 |
| 620 | 20230612 | 093800 | 946671150 | 27600 | 27600 | 27600 | 27600 | 25 |
| 621 | 20230612 | 093700 | 945981150 | 27600 | 27600 | 27650 | 27600 | 157 |
| 622 | 20230612 | 093600 | 941647850 | 27600 | 27600 | 27650 | 27600 | 309 |
| 623 | 20230612 | 093500 | 933119100 | 27600 | 27600 | 27600 | 27600 | 86 |
| 624 | 20230612 | 093400 | 930745500 | 27600 | 27650 | 27700 | 27600 | 957 |
| 625 | 20230612 | 093300 | 904300900 | 27650 | 27650 | 27650 | 27600 | 1310 |
| 626 | 20230612 | 093200 | 868090500 | 27650 | 27650 | 27650 | 27600 | 706 |
| 627 | 20230612 | 093100 | 848578500 | 27650 | 27600 | 27750 | 27600 | 2258 |
| 628 | 20230612 | 093000 | 786109050 | 27600 | 27550 | 27600 | 27500 | 1778 |
| 629 | 20230612 | 092900 | 737051450 | 27550 | 27450 | 27600 | 27450 | 2341 |
| 630 | 20230612 | 092800 | 672589700 | 27450 | 27450 | 27500 | 27450 | 778 |
| 631 | 20230612 | 092700 | 651227000 | 27400 | 27350 | 27400 | 27350 | 463 |
| 632 | 20230612 | 092600 | 638545850 | 27400 | 27400 | 27400 | 27400 | 259 |
| 633 | 20230612 | 092500 | 631449250 | 27400 | 27300 | 27400 | 27300 | 1227 |
| 634 | 20230612 | 092400 | 597927200 | 27300 | 27400 | 27400 | 27300 | 340 |
| 635 | 20230612 | 092300 | 588627700 | 27400 | 27400 | 27450 | 27400 | 451 |
| 636 | 20230612 | 092200 | 576268350 | 27450 | 27500 | 27500 | 27450 | 189 |
| 637 | 20230612 | 092100 | 571079150 | 27450 | 27450 | 27500 | 27450 | 285 |
| 638 | 20230612 | 092000 | 563254100 | 27450 | 27500 | 27500 | 27400 | 367 |
| 639 | 20230612 | 091900 | 553162050 | 27550 | 27500 | 27550 | 27500 | 195 |
| 640 | 20230612 | 091800 | 547799500 | 27500 | 27550 | 27550 | 27500 | 1421 |
| 641 | 20230612 | 091700 | 508651450 | 27550 | 27550 | 27600 | 27500 | 1725 |
| 642 | 20230612 | 091600 | 461104500 | 27550 | 27550 | 27550 | 27500 | 975 |
| 643 | 20230612 | 091500 | 434245450 | 27450 | 27550 | 27550 | 27400 | 654 |
| 644 | 20230612 | 091400 | 416234800 | 27500 | 27400 | 27500 | 27350 | 2271 |
| 645 | 20230612 | 091300 | 354006450 | 27400 | 27300 | 27400 | 27250 | 361 |
| 646 | 20230612 | 091200 | 344151400 | 27400 | 27400 | 27400 | 27400 | 177 |
| 647 | 20230612 | 091100 | 339301600 | 27500 | 27150 | 27500 | 27150 | 1540 |
| 648 | 20230612 | 091000 | 297185950 | 27150 | 27150 | 27150 | 27100 | 1664 |
| 649 | 20230612 | 090900 | 252029350 | 27150 | 27150 | 27150 | 27150 | 297 |
| 650 | 20230612 | 090800 | 243965800 | 27150 | 27200 | 27200 | 27150 | 225 |
| 651 | 20230612 | 090700 | 237856950 | 27150 | 27150 | 27150 | 27150 | 197 |
| 652 | 20230612 | 090600 | 232508400 | 27150 | 27250 | 27250 | 27150 | 517 |
| 653 | 20230612 | 090500 | 218471750 | 27150 | 27100 | 27150 | 27000 | 796 |
| 654 | 20230612 | 090400 | 196924850 | 27050 | 27050 | 27150 | 26800 | 2909 |
| 655 | 20230612 | 090300 | 118535550 | 27100 | 27250 | 27250 | 27100 | 929 |
| 656 | 20230612 | 090200 | 93309400 | 27250 | 27150 | 27250 | 27150 | 509 |
| 657 | 20230612 | 090100 | 79488850 | 27100 | 27050 | 27200 | 27050 | 1034 |
| 658 | 20230612 | 090000 | 51444300 | 27050 | 27400 | 27400 | 27050 | 1885 |