31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 183300 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 13380 |
| 3 | 20230612 | 183200 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 4 | 20230612 | 183100 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 5 | 20230612 | 183000 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 6 | 20230612 | 182900 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 7 | 20230612 | 182800 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 8 | 20230612 | 182700 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 9 | 20230612 | 182600 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 10 | 20230612 | 182500 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 11 | 20230612 | 182400 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 12 | 20230612 | 182300 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 13 | 20230612 | 182200 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 14 | 20230612 | 182100 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 15 | 20230612 | 182000 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 16 | 20230612 | 181900 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 17 | 20230612 | 181800 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 18 | 20230612 | 181700 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 19 | 20230612 | 181600 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 20 | 20230612 | 181500 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 21 | 20230612 | 181400 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 22 | 20230612 | 181300 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 23 | 20230612 | 181200 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 24 | 20230612 | 181100 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 25 | 20230612 | 181000 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 26 | 20230612 | 180900 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 27 | 20230612 | 180800 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 28 | 20230612 | 180700 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 29 | 20230612 | 180600 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 30 | 20230612 | 180500 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 31 | 20230612 | 180400 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 32 | 20230612 | 180300 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 13380 |
| 33 | 20230612 | 180200 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 34 | 20230612 | 180100 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 35 | 20230612 | 180000 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 36 | 20230612 | 175900 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 37 | 20230612 | 175800 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 38 | 20230612 | 175700 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 39 | 20230612 | 175600 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 40 | 20230612 | 175500 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 41 | 20230612 | 175400 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 42 | 20230612 | 175300 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 43 | 20230612 | 175200 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 44 | 20230612 | 175100 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 45 | 20230612 | 175000 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 46 | 20230612 | 174900 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 47 | 20230612 | 174800 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 48 | 20230612 | 174700 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 49 | 20230612 | 174600 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 50 | 20230612 | 174500 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 51 | 20230612 | 174400 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 52 | 20230612 | 174300 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 53 | 20230612 | 174200 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 54 | 20230612 | 174100 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 55 | 20230612 | 174000 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 56 | 20230612 | 173900 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 57 | 20230612 | 173800 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 58 | 20230612 | 173700 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 59 | 20230612 | 173600 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 60 | 20230612 | 173500 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 61 | 20230612 | 173400 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 62 | 20230612 | 173300 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 13380 |
| 63 | 20230612 | 173200 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 64 | 20230612 | 173100 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 65 | 20230612 | 173000 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 66 | 20230612 | 172900 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 67 | 20230612 | 172800 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 68 | 20230612 | 172700 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 69 | 20230612 | 172600 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 70 | 20230612 | 172500 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 71 | 20230612 | 172400 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 72 | 20230612 | 172300 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 73 | 20230612 | 172200 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 74 | 20230612 | 172100 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 75 | 20230612 | 172000 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 76 | 20230612 | 171900 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 77 | 20230612 | 171800 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 78 | 20230612 | 171700 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 79 | 20230612 | 171600 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 80 | 20230612 | 171500 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 81 | 20230612 | 171400 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 82 | 20230612 | 171300 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 83 | 20230612 | 171200 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 84 | 20230612 | 171100 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 85 | 20230612 | 171000 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 86 | 20230612 | 170900 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 87 | 20230612 | 170800 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 88 | 20230612 | 170700 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 89 | 20230612 | 170600 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 90 | 20230612 | 170500 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 91 | 20230612 | 170400 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 92 | 20230612 | 170300 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 13380 |
| 93 | 20230612 | 170200 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 94 | 20230612 | 170100 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 95 | 20230612 | 170000 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 96 | 20230612 | 165900 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 97 | 20230612 | 165800 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 98 | 20230612 | 165700 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 99 | 20230612 | 165600 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 100 | 20230612 | 165500 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 101 | 20230612 | 165400 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 102 | 20230612 | 165300 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 103 | 20230612 | 165200 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 104 | 20230612 | 165100 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 105 | 20230612 | 165000 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 106 | 20230612 | 164900 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 107 | 20230612 | 164800 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 108 | 20230612 | 164700 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 109 | 20230612 | 164600 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 110 | 20230612 | 164500 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 111 | 20230612 | 164400 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 112 | 20230612 | 164300 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 113 | 20230612 | 164200 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 114 | 20230612 | 164100 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 115 | 20230612 | 164000 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 116 | 20230612 | 163900 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 117 | 20230612 | 163800 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 118 | 20230612 | 163700 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 119 | 20230612 | 163600 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 120 | 20230612 | 163500 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 121 | 20230612 | 163400 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 122 | 20230612 | 163300 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 13380 |
| 123 | 20230612 | 163200 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 124 | 20230612 | 163100 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 125 | 20230612 | 163000 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 126 | 20230612 | 162900 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 127 | 20230612 | 162800 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 128 | 20230612 | 162700 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 129 | 20230612 | 162600 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 130 | 20230612 | 162500 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 131 | 20230612 | 162400 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 132 | 20230612 | 162300 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 133 | 20230612 | 162200 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 134 | 20230612 | 162100 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 135 | 20230612 | 162000 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 136 | 20230612 | 161900 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 137 | 20230612 | 161800 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 138 | 20230612 | 161700 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 139 | 20230612 | 161600 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 140 | 20230612 | 161500 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 141 | 20230612 | 161400 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 142 | 20230612 | 161300 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 143 | 20230612 | 161200 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 144 | 20230612 | 161100 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 145 | 20230612 | 161000 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 146 | 20230612 | 160900 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 147 | 20230612 | 160800 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 148 | 20230612 | 160700 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 149 | 20230612 | 160600 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 150 | 20230612 | 160500 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 151 | 20230612 | 160400 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 152 | 20230612 | 160300 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 13380 |
| 153 | 20230612 | 160200 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 154 | 20230612 | 160100 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 155 | 20230612 | 160000 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 156 | 20230612 | 155900 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 157 | 20230612 | 155800 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 158 | 20230612 | 155700 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 159 | 20230612 | 155600 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 160 | 20230612 | 155500 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 161 | 20230612 | 155400 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 162 | 20230612 | 155300 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 163 | 20230612 | 155200 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 164 | 20230612 | 155100 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 165 | 20230612 | 155000 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 166 | 20230612 | 154900 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 167 | 20230612 | 154800 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 168 | 20230612 | 154700 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 169 | 20230612 | 154600 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 170 | 20230612 | 154500 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 171 | 20230612 | 154400 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 172 | 20230612 | 154300 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 173 | 20230612 | 154200 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 174 | 20230612 | 154100 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 175 | 20230612 | 154000 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 176 | 20230612 | 153900 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 177 | 20230612 | 153800 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 178 | 20230612 | 153700 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 179 | 20230612 | 153600 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 180 | 20230612 | 153500 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 181 | 20230612 | 153400 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 182 | 20230612 | 153300 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 13380 |
| 183 | 20230612 | 153200 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 184 | 20230612 | 153100 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 185 | 20230612 | 153000 | 10817563550 | 34300 | 34300 | 34300 | 34300 | 13380 |
| 186 | 20230612 | 152900 | 10358629550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 187 | 20230612 | 152800 | 10358629550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 188 | 20230612 | 152700 | 10358629550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 189 | 20230612 | 152600 | 10358629550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 190 | 20230612 | 152500 | 10358629550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 191 | 20230612 | 152400 | 10358629550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 192 | 20230612 | 152300 | 10358629550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 193 | 20230612 | 152200 | 10358629550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 194 | 20230612 | 152100 | 10358629550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 195 | 20230612 | 152000 | 10358629550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 196 | 20230612 | 151900 | 10358629550 | 34550 | 34550 | 34600 | 34550 | 297 |
| 197 | 20230612 | 151800 | 10348356650 | 34550 | 34600 | 34600 | 34550 | 1456 |
| 198 | 20230612 | 151700 | 10298001300 | 34600 | 34500 | 34600 | 34500 | 884 |
| 199 | 20230612 | 151600 | 10267430750 | 34500 | 34600 | 34700 | 34500 | 3380 |
| 200 | 20230612 | 151500 | 10150417000 | 34700 | 34600 | 34700 | 34600 | 2422 |
| 201 | 20230612 | 151400 | 10066520500 | 34650 | 34600 | 34650 | 34450 | 2088 |
| 202 | 20230612 | 151300 | 9994337500 | 34600 | 34400 | 34600 | 34400 | 2453 |
| 203 | 20230612 | 151200 | 9909665250 | 34400 | 34300 | 34400 | 34250 | 2170 |
| 204 | 20230612 | 151100 | 9835183100 | 34300 | 34200 | 34300 | 34200 | 1247 |
| 205 | 20230612 | 151000 | 9792499550 | 34200 | 34200 | 34250 | 34150 | 1173 |
| 206 | 20230612 | 150900 | 9752358000 | 34250 | 34250 | 34300 | 34200 | 770 |
| 207 | 20230612 | 150800 | 9725993200 | 34250 | 34200 | 34300 | 34100 | 2086 |
| 208 | 20230612 | 150700 | 9654728450 | 34250 | 34300 | 34400 | 34150 | 2258 |
| 209 | 20230612 | 150600 | 9577465450 | 34400 | 34350 | 34400 | 34300 | 938 |
| 210 | 20230612 | 150500 | 9545260000 | 34450 | 34450 | 34450 | 34300 | 749 |
| 211 | 20230612 | 150400 | 9519494750 | 34350 | 34450 | 34450 | 34300 | 550 |
| 212 | 20230612 | 150300 | 9500595850 | 34450 | 34250 | 34450 | 34250 | 745 |
| 213 | 20230612 | 150200 | 9475007450 | 34250 | 34300 | 34350 | 34250 | 467 |
| 214 | 20230612 | 150100 | 9459004550 | 34250 | 34200 | 34350 | 34200 | 1838 |
| 215 | 20230612 | 150000 | 9396036050 | 34200 | 34350 | 34400 | 34200 | 3450 |
| 216 | 20230612 | 145900 | 9277852150 | 34400 | 34450 | 34450 | 34350 | 1601 |
| 217 | 20230612 | 145800 | 9222796550 | 34450 | 34300 | 34450 | 34300 | 773 |
| 218 | 20230612 | 145700 | 9196234500 | 34350 | 34350 | 34400 | 34300 | 2645 |
| 219 | 20230612 | 145600 | 9105484550 | 34350 | 34450 | 34450 | 34250 | 4288 |
| 220 | 20230612 | 145500 | 8958095000 | 34450 | 34500 | 34500 | 34450 | 415 |
| 221 | 20230612 | 145400 | 8943791750 | 34500 | 34500 | 34500 | 34500 | 277 |
| 222 | 20230612 | 145300 | 8934235250 | 34500 | 34550 | 34550 | 34500 | 1447 |
| 223 | 20230612 | 145200 | 8884307200 | 34550 | 34550 | 34550 | 34550 | 1010 |
| 224 | 20230612 | 145100 | 8849411700 | 34550 | 34550 | 34600 | 34550 | 723 |
| 225 | 20230612 | 145000 | 8824425100 | 34550 | 34550 | 34600 | 34550 | 285 |
| 226 | 20230612 | 144900 | 8814578150 | 34550 | 34600 | 34600 | 34550 | 299 |
| 227 | 20230612 | 144800 | 8804243650 | 34550 | 34500 | 34600 | 34500 | 896 |
| 228 | 20230612 | 144700 | 8773301500 | 34500 | 34550 | 34600 | 34500 | 666 |
| 229 | 20230612 | 144600 | 8750282750 | 34550 | 34550 | 34550 | 34450 | 575 |
| 230 | 20230612 | 144500 | 8730454700 | 34550 | 34550 | 34550 | 34450 | 419 |
| 231 | 20230612 | 144400 | 8716006050 | 34550 | 34450 | 34550 | 34450 | 1188 |
| 232 | 20230612 | 144300 | 8675059200 | 34500 | 34500 | 34550 | 34500 | 219 |
| 233 | 20230612 | 144200 | 8667503350 | 34500 | 34500 | 34500 | 34450 | 721 |
| 234 | 20230612 | 144100 | 8642650650 | 34500 | 34400 | 34500 | 34400 | 1219 |
| 235 | 20230612 | 144000 | 8600617150 | 34400 | 34350 | 34450 | 34250 | 5220 |
| 236 | 20230612 | 143900 | 8421382100 | 34350 | 34350 | 34400 | 34350 | 373 |
| 237 | 20230612 | 143800 | 8408568900 | 34400 | 34350 | 34400 | 34350 | 445 |
| 238 | 20230612 | 143700 | 8393277600 | 34400 | 34400 | 34450 | 34350 | 1176 |
| 239 | 20230612 | 143600 | 8352839300 | 34500 | 34400 | 34500 | 34400 | 295 |
| 240 | 20230612 | 143500 | 8342689900 | 34450 | 34450 | 34500 | 34400 | 671 |
| 241 | 20230612 | 143400 | 8319566900 | 34450 | 34450 | 34500 | 34450 | 441 |
| 242 | 20230612 | 143300 | 8304374350 | 34550 | 34400 | 34550 | 34400 | 1291 |
| 243 | 20230612 | 143200 | 8259885300 | 34400 | 34450 | 34500 | 34400 | 232 |
| 244 | 20230612 | 143100 | 8251894350 | 34500 | 34500 | 34500 | 34450 | 544 |
| 245 | 20230612 | 143000 | 8233147850 | 34450 | 34500 | 34550 | 34450 | 828 |
| 246 | 20230612 | 142900 | 8204589700 | 34500 | 34500 | 34550 | 34450 | 354 |
| 247 | 20230612 | 142800 | 8192383550 | 34500 | 34500 | 34550 | 34350 | 4686 |
| 248 | 20230612 | 142700 | 8030983950 | 34500 | 34550 | 34600 | 34500 | 1475 |
| 249 | 20230612 | 142600 | 7980024750 | 34550 | 34600 | 34600 | 34550 | 265 |
| 250 | 20230612 | 142500 | 7970865500 | 34650 | 34600 | 34650 | 34600 | 1148 |
| 251 | 20230612 | 142400 | 7931143550 | 34550 | 34650 | 34650 | 34550 | 24 |
| 252 | 20230612 | 142300 | 7930313550 | 34650 | 34550 | 34650 | 34500 | 459 |
| 253 | 20230612 | 142200 | 7914466100 | 34500 | 34550 | 34600 | 34500 | 1565 |
| 254 | 20230612 | 142100 | 7860395100 | 34550 | 34650 | 34650 | 34550 | 3558 |
| 255 | 20230612 | 142000 | 7737275150 | 34650 | 34700 | 34700 | 34650 | 950 |
| 256 | 20230612 | 141900 | 7704356800 | 34700 | 34650 | 34700 | 34650 | 200 |
| 257 | 20230612 | 141800 | 7697425500 | 34650 | 34700 | 34750 | 34650 | 451 |
| 258 | 20230612 | 141700 | 7681786100 | 34700 | 34700 | 34750 | 34650 | 466 |
| 259 | 20230612 | 141600 | 7665628650 | 34650 | 34700 | 34700 | 34650 | 261 |
| 260 | 20230612 | 141500 | 7656584550 | 34700 | 34650 | 34700 | 34650 | 647 |
| 261 | 20230612 | 141400 | 7634153850 | 34650 | 34700 | 34700 | 34650 | 305 |
| 262 | 20230612 | 141300 | 7623583700 | 34650 | 34650 | 34700 | 34650 | 333 |
| 263 | 20230612 | 141200 | 7612032750 | 34650 | 34700 | 34700 | 34650 | 200 |
| 264 | 20230612 | 141100 | 7605093350 | 34700 | 34700 | 34700 | 34650 | 2548 |
| 265 | 20230612 | 141000 | 7516727900 | 34650 | 34700 | 34700 | 34650 | 615 |
| 266 | 20230612 | 140900 | 7495407000 | 34700 | 34700 | 34700 | 34700 | 364 |
| 267 | 20230612 | 140800 | 7482776200 | 34750 | 34700 | 34750 | 34650 | 361 |
| 268 | 20230612 | 140700 | 7470246750 | 34750 | 34750 | 34750 | 34700 | 72 |
| 269 | 20230612 | 140600 | 7467748000 | 34750 | 34750 | 34800 | 34700 | 854 |
| 270 | 20230612 | 140500 | 7438100900 | 34750 | 34700 | 34750 | 34700 | 546 |
| 271 | 20230612 | 140400 | 7419147250 | 34700 | 34750 | 34800 | 34700 | 328 |
| 272 | 20230612 | 140300 | 7407758800 | 34750 | 34850 | 34850 | 34750 | 1450 |
| 273 | 20230612 | 140200 | 7357290650 | 34900 | 34800 | 34950 | 34800 | 882 |
| 274 | 20230612 | 140100 | 7326543200 | 34800 | 34800 | 34800 | 34750 | 418 |
| 275 | 20230612 | 140000 | 7312017500 | 34750 | 34700 | 34850 | 34700 | 799 |
| 276 | 20230612 | 135900 | 7284265600 | 34700 | 34700 | 34700 | 34700 | 70 |
| 277 | 20230612 | 135800 | 7281836600 | 34700 | 34750 | 34750 | 34700 | 307 |
| 278 | 20230612 | 135700 | 7271182500 | 34700 | 34700 | 34700 | 34700 | 260 |
| 279 | 20230612 | 135600 | 7262160500 | 34700 | 34750 | 34750 | 34700 | 191 |
| 280 | 20230612 | 135500 | 7255531550 | 34750 | 34700 | 34750 | 34700 | 409 |
| 281 | 20230612 | 135400 | 7241337600 | 34750 | 34700 | 34750 | 34700 | 387 |
| 282 | 20230612 | 135300 | 7227908500 | 34650 | 34700 | 34700 | 34650 | 290 |
| 283 | 20230612 | 135200 | 7217857050 | 34700 | 34700 | 34700 | 34650 | 892 |
| 284 | 20230612 | 135100 | 7186914350 | 34650 | 34600 | 34700 | 34600 | 111 |
| 285 | 20230612 | 135000 | 7183068800 | 34600 | 34650 | 34700 | 34600 | 552 |
| 286 | 20230612 | 134900 | 7163945750 | 34650 | 34650 | 34650 | 34600 | 274 |
| 287 | 20230612 | 134800 | 7154452300 | 34650 | 34700 | 34700 | 34650 | 152 |
| 288 | 20230612 | 134700 | 7149180200 | 34750 | 34700 | 34800 | 34700 | 69 |
| 289 | 20230612 | 134600 | 7146782300 | 34650 | 34700 | 34700 | 34650 | 334 |
| 290 | 20230612 | 134500 | 7135203700 | 34700 | 34600 | 34700 | 34600 | 675 |
| 291 | 20230612 | 134400 | 7111813700 | 34600 | 34550 | 34650 | 34550 | 263 |
| 292 | 20230612 | 134300 | 7102714200 | 34550 | 34550 | 34650 | 34550 | 520 |
| 293 | 20230612 | 134200 | 7084730700 | 34550 | 34600 | 34600 | 34500 | 125 |
| 294 | 20230612 | 134100 | 7080408150 | 34600 | 34600 | 34650 | 34450 | 4595 |
| 295 | 20230612 | 134000 | 6921839350 | 34600 | 34550 | 34650 | 34550 | 2090 |
| 296 | 20230612 | 133900 | 6849592050 | 34500 | 34550 | 34550 | 34500 | 2306 |
| 297 | 20230612 | 133800 | 6770002950 | 34550 | 34600 | 34600 | 34550 | 636 |
| 298 | 20230612 | 133700 | 6748002850 | 34650 | 34650 | 34650 | 34600 | 280 |
| 299 | 20230612 | 133600 | 6738313800 | 34650 | 34600 | 34650 | 34550 | 705 |
| 300 | 20230612 | 133500 | 6713921050 | 34600 | 34650 | 34700 | 34500 | 2734 |
| 301 | 20230612 | 133400 | 6619451000 | 34700 | 34650 | 34700 | 34600 | 797 |
| 302 | 20230612 | 133300 | 6591849700 | 34650 | 34550 | 34650 | 34550 | 606 |
| 303 | 20230612 | 133200 | 6570885450 | 34600 | 34600 | 34600 | 34550 | 1903 |
| 304 | 20230612 | 133100 | 6505061700 | 34650 | 34650 | 34650 | 34600 | 309 |
| 305 | 20230612 | 133000 | 6494359550 | 34650 | 34650 | 34700 | 34600 | 867 |
| 306 | 20230612 | 132900 | 6464331200 | 34650 | 34650 | 34650 | 34650 | 647 |
| 307 | 20230612 | 132800 | 6441912650 | 34650 | 34750 | 34800 | 34650 | 1978 |
| 308 | 20230612 | 132700 | 6373283750 | 34750 | 34750 | 34800 | 34700 | 1023 |
| 309 | 20230612 | 132600 | 6337733300 | 34700 | 34700 | 34700 | 34700 | 454 |
| 310 | 20230612 | 132500 | 6321979500 | 34750 | 34750 | 34800 | 34750 | 1117 |
| 311 | 20230612 | 132400 | 6283162050 | 34750 | 34750 | 34800 | 34750 | 545 |
| 312 | 20230612 | 132300 | 6264215950 | 34800 | 34800 | 34850 | 34800 | 1165 |
| 313 | 20230612 | 132200 | 6223672500 | 34800 | 34800 | 34850 | 34800 | 469 |
| 314 | 20230612 | 132100 | 6207351050 | 34800 | 34800 | 34850 | 34800 | 335 |
| 315 | 20230612 | 132000 | 6195692500 | 34850 | 34850 | 34850 | 34800 | 154 |
| 316 | 20230612 | 131900 | 6190328350 | 34850 | 34800 | 34850 | 34800 | 551 |
| 317 | 20230612 | 131800 | 6171151850 | 34850 | 34800 | 34850 | 34800 | 181 |
| 318 | 20230612 | 131700 | 6164852650 | 34800 | 34850 | 34850 | 34800 | 305 |
| 319 | 20230612 | 131600 | 6154238500 | 34850 | 34850 | 34850 | 34800 | 504 |
| 320 | 20230612 | 131500 | 6136692500 | 34850 | 34850 | 34850 | 34800 | 319 |
| 321 | 20230612 | 131400 | 6125583900 | 34850 | 34850 | 34850 | 34800 | 465 |
| 322 | 20230612 | 131300 | 6109379450 | 34850 | 34850 | 34900 | 34800 | 424 |
| 323 | 20230612 | 131200 | 6094604150 | 34950 | 34900 | 34950 | 34850 | 135 |
| 324 | 20230612 | 131100 | 6089893000 | 34900 | 34900 | 34950 | 34850 | 357 |
| 325 | 20230612 | 131000 | 6077434950 | 34900 | 34850 | 34900 | 34800 | 3135 |
| 326 | 20230612 | 130900 | 5968083400 | 34850 | 34900 | 34900 | 34850 | 201 |
| 327 | 20230612 | 130800 | 5961075700 | 34900 | 34950 | 34950 | 34900 | 2214 |
| 328 | 20230612 | 130700 | 5883786600 | 34950 | 34900 | 34950 | 34900 | 91 |
| 329 | 20230612 | 130600 | 5880607100 | 34950 | 34950 | 35000 | 34950 | 248 |
| 330 | 20230612 | 130500 | 5871939450 | 35000 | 34950 | 35000 | 34900 | 254 |
| 331 | 20230612 | 130400 | 5863071300 | 34950 | 34950 | 35000 | 34900 | 488 |
| 332 | 20230612 | 130300 | 5846023650 | 35000 | 34950 | 35000 | 34950 | 298 |
| 333 | 20230612 | 130200 | 5835608150 | 35000 | 34950 | 35000 | 34950 | 798 |
| 334 | 20230612 | 130100 | 5807717850 | 34950 | 35000 | 35000 | 34950 | 617 |
| 335 | 20230612 | 130000 | 5786131750 | 34950 | 34950 | 35000 | 34950 | 369 |
| 336 | 20230612 | 125900 | 5773233950 | 35000 | 34950 | 35000 | 34950 | 598 |
| 337 | 20230612 | 125800 | 5752328650 | 34950 | 34950 | 35000 | 34950 | 64 |
| 338 | 20230612 | 125700 | 5750091350 | 34950 | 34950 | 34950 | 34950 | 267 |
| 339 | 20230612 | 125600 | 5740759700 | 34950 | 34950 | 35000 | 34950 | 144 |
| 340 | 20230612 | 125500 | 5735725100 | 34950 | 35000 | 35000 | 34950 | 272 |
| 341 | 20230612 | 125400 | 5726218650 | 35000 | 35050 | 35050 | 35000 | 3381 |
| 342 | 20230612 | 125300 | 5607881350 | 35000 | 35000 | 35050 | 35000 | 108 |
| 343 | 20230612 | 125200 | 5604101200 | 35050 | 35000 | 35050 | 35000 | 311 |
| 344 | 20230612 | 125100 | 5593214050 | 35000 | 35050 | 35050 | 35000 | 576 |
| 345 | 20230612 | 125000 | 5573025850 | 35100 | 35100 | 35100 | 35050 | 104 |
| 346 | 20230612 | 124900 | 5569375500 | 35050 | 35050 | 35100 | 35050 | 766 |
| 347 | 20230612 | 124800 | 5542516950 | 35050 | 35050 | 35100 | 35050 | 217 |
| 348 | 20230612 | 124700 | 5534910950 | 35050 | 35050 | 35050 | 35050 | 109 |
| 349 | 20230612 | 124600 | 5531090500 | 35100 | 35100 | 35100 | 35050 | 244 |
| 350 | 20230612 | 124500 | 5522538000 | 35050 | 35100 | 35100 | 35050 | 283 |
| 351 | 20230612 | 124400 | 5512612950 | 35100 | 35100 | 35150 | 35100 | 300 |
| 352 | 20230612 | 124300 | 5502080700 | 35100 | 35150 | 35150 | 35100 | 199 |
| 353 | 20230612 | 124200 | 5495095600 | 35100 | 35100 | 35100 | 35100 | 274 |
| 354 | 20230612 | 124100 | 5485478200 | 35100 | 35100 | 35100 | 35100 | 377 |
| 355 | 20230612 | 124000 | 5472245500 | 35050 | 35050 | 35050 | 35050 | 112 |
| 356 | 20230612 | 123900 | 5468319900 | 35100 | 35050 | 35100 | 35050 | 135 |
| 357 | 20230612 | 123800 | 5463587950 | 35050 | 35050 | 35050 | 35050 | 106 |
| 358 | 20230612 | 123700 | 5459872650 | 35100 | 35100 | 35100 | 35100 | 386 |
| 359 | 20230612 | 123600 | 5446324050 | 35100 | 35100 | 35150 | 35100 | 400 |
| 360 | 20230612 | 123500 | 5432283800 | 35100 | 35050 | 35100 | 35050 | 288 |
| 361 | 20230612 | 123400 | 5422175100 | 35050 | 35050 | 35050 | 35000 | 163 |
| 362 | 20230612 | 123300 | 5416463600 | 35000 | 35000 | 35050 | 35000 | 147 |
| 363 | 20230612 | 123200 | 5411315900 | 35000 | 34950 | 35000 | 34950 | 2163 |
| 364 | 20230612 | 123100 | 5335713100 | 35000 | 35000 | 35000 | 34950 | 1456 |
| 365 | 20230612 | 123000 | 5284757650 | 35000 | 35050 | 35050 | 35000 | 530 |
| 366 | 20230612 | 122900 | 5266207050 | 35000 | 35050 | 35050 | 35000 | 96 |
| 367 | 20230612 | 122800 | 5262846900 | 35100 | 35050 | 35100 | 35000 | 299 |
| 368 | 20230612 | 122700 | 5252371900 | 35050 | 35000 | 35050 | 35000 | 1076 |
| 369 | 20230612 | 122600 | 5214711850 | 35050 | 35050 | 35050 | 35000 | 102 |
| 370 | 20230612 | 122500 | 5211141500 | 35000 | 35050 | 35050 | 35000 | 376 |
| 371 | 20230612 | 122400 | 5197962750 | 35050 | 35050 | 35050 | 35050 | 102 |
| 372 | 20230612 | 122300 | 5194387650 | 35100 | 35100 | 35100 | 35050 | 678 |
| 373 | 20230612 | 122200 | 5170620450 | 35150 | 35100 | 35150 | 35100 | 511 |
| 374 | 20230612 | 122100 | 5152684300 | 35050 | 35050 | 35100 | 35050 | 360 |
| 375 | 20230612 | 122000 | 5140054300 | 35050 | 35100 | 35100 | 35050 | 169 |
| 376 | 20230612 | 121900 | 5134130500 | 35050 | 35100 | 35100 | 35050 | 102 |
| 377 | 20230612 | 121800 | 5130554450 | 35050 | 35150 | 35150 | 35050 | 490 |
| 378 | 20230612 | 121700 | 5113340450 | 35200 | 35200 | 35200 | 35150 | 53 |
| 379 | 20230612 | 121600 | 5111477200 | 35150 | 35150 | 35150 | 35150 | 108 |
| 380 | 20230612 | 121500 | 5107681000 | 35200 | 35200 | 35200 | 35150 | 61 |
| 381 | 20230612 | 121400 | 5105534800 | 35200 | 35250 | 35250 | 35200 | 102 |
| 382 | 20230612 | 121300 | 5101943750 | 35250 | 35200 | 35300 | 35200 | 329 |
| 383 | 20230612 | 121200 | 5090342350 | 35150 | 35150 | 35200 | 35150 | 353 |
| 384 | 20230612 | 121100 | 5077934300 | 35100 | 35100 | 35100 | 35050 | 79 |
| 385 | 20230612 | 121000 | 5075161800 | 35100 | 35150 | 35150 | 35050 | 28 |
| 386 | 20230612 | 120900 | 5074179700 | 35100 | 35050 | 35100 | 35000 | 1584 |
| 387 | 20230612 | 120800 | 5018605100 | 35050 | 35050 | 35050 | 35000 | 28 |
| 388 | 20230612 | 120700 | 5017623800 | 35050 | 35000 | 35100 | 35000 | 3295 |
| 389 | 20230612 | 120600 | 4902242400 | 35000 | 35050 | 35050 | 35000 | 4101 |
| 390 | 20230612 | 120500 | 4758562150 | 35050 | 35100 | 35100 | 35050 | 966 |
| 391 | 20230612 | 120400 | 4724661800 | 35100 | 35150 | 35150 | 35100 | 63 |
| 392 | 20230612 | 120300 | 4722450300 | 35100 | 35150 | 35150 | 35100 | 126 |
| 393 | 20230612 | 120200 | 4718027650 | 35100 | 35150 | 35200 | 35100 | 1200 |
| 394 | 20230612 | 120100 | 4675901300 | 35150 | 35200 | 35200 | 35150 | 272 |
| 395 | 20230612 | 120000 | 4666340150 | 35150 | 35150 | 35200 | 35150 | 124 |
| 396 | 20230612 | 115900 | 4661981150 | 35150 | 35150 | 35150 | 35150 | 91 |
| 397 | 20230612 | 115800 | 4658782500 | 35150 | 35200 | 35200 | 35150 | 76 |
| 398 | 20230612 | 115700 | 4656109800 | 35150 | 35150 | 35200 | 35150 | 80 |
| 399 | 20230612 | 115600 | 4653297600 | 35150 | 35200 | 35200 | 35150 | 325 |
| 400 | 20230612 | 115500 | 4641868600 | 35250 | 35150 | 35250 | 35150 | 39 |
| 401 | 20230612 | 115400 | 4640495700 | 35150 | 35200 | 35250 | 35150 | 101 |
| 402 | 20230612 | 115300 | 4636943900 | 35250 | 35200 | 35300 | 35200 | 739 |
| 403 | 20230612 | 115200 | 4610910200 | 35200 | 35150 | 35200 | 35150 | 119 |
| 404 | 20230612 | 115100 | 4606725900 | 35150 | 35200 | 35200 | 35100 | 87 |
| 405 | 20230612 | 115000 | 4603668450 | 35200 | 35100 | 35200 | 35100 | 303 |
| 406 | 20230612 | 114900 | 4593026800 | 35150 | 35150 | 35150 | 35100 | 255 |
| 407 | 20230612 | 114800 | 4584065150 | 35150 | 35150 | 35150 | 35150 | 102 |
| 408 | 20230612 | 114700 | 4580479850 | 35200 | 35150 | 35200 | 35150 | 46 |
| 409 | 20230612 | 114600 | 4578862750 | 35150 | 35150 | 35150 | 35100 | 134 |
| 410 | 20230612 | 114500 | 4574153450 | 35150 | 35100 | 35150 | 35100 | 139 |
| 411 | 20230612 | 114400 | 4569269000 | 35100 | 35150 | 35200 | 35100 | 663 |
| 412 | 20230612 | 114300 | 4545996800 | 35100 | 35200 | 35200 | 35100 | 93 |
| 413 | 20230612 | 114200 | 4542732400 | 35100 | 35150 | 35150 | 35050 | 1871 |
| 414 | 20230612 | 114100 | 4477055000 | 35150 | 35200 | 35200 | 35150 | 87 |
| 415 | 20230612 | 114000 | 4473996300 | 35200 | 35100 | 35200 | 35100 | 126 |
| 416 | 20230612 | 113900 | 4469572200 | 35100 | 35100 | 35100 | 35100 | 197 |
| 417 | 20230612 | 113800 | 4462657500 | 35100 | 35150 | 35150 | 35100 | 1180 |
| 418 | 20230612 | 113700 | 4421198600 | 35150 | 35100 | 35150 | 35100 | 160 |
| 419 | 20230612 | 113600 | 4415581900 | 35100 | 35100 | 35100 | 35100 | 56 |
| 420 | 20230612 | 113500 | 4413616300 | 35150 | 35100 | 35150 | 35100 | 150 |
| 421 | 20230612 | 113400 | 4408350250 | 35100 | 35100 | 35200 | 35100 | 1740 |
| 422 | 20230612 | 113300 | 4347237350 | 35100 | 35150 | 35150 | 35100 | 47 |
| 423 | 20230612 | 113200 | 4345586200 | 35150 | 35150 | 35150 | 35150 | 313 |
| 424 | 20230612 | 113100 | 4334584250 | 35150 | 35150 | 35200 | 35150 | 672 |
| 425 | 20230612 | 113000 | 4310963400 | 35150 | 35200 | 35200 | 35150 | 1443 |
| 426 | 20230612 | 112900 | 4260185850 | 35200 | 35200 | 35250 | 35200 | 748 |
| 427 | 20230612 | 112800 | 4233855750 | 35200 | 35200 | 35200 | 35200 | 134 |
| 428 | 20230612 | 112700 | 4229138950 | 35200 | 35200 | 35200 | 35200 | 60 |
| 429 | 20230612 | 112600 | 4227026950 | 35250 | 35300 | 35300 | 35250 | 652 |
| 430 | 20230612 | 112500 | 4204043350 | 35300 | 35250 | 35300 | 35250 | 110 |
| 431 | 20230612 | 112400 | 4200165600 | 35250 | 35250 | 35250 | 35250 | 80 |
| 432 | 20230612 | 112300 | 4197345600 | 35250 | 35250 | 35250 | 35250 | 88 |
| 433 | 20230612 | 112200 | 4194243600 | 35250 | 35250 | 35250 | 35250 | 477 |
| 434 | 20230612 | 112100 | 4177429350 | 35250 | 35250 | 35300 | 35250 | 83 |
| 435 | 20230612 | 112000 | 4174503550 | 35250 | 35250 | 35250 | 35250 | 134 |
| 436 | 20230612 | 111900 | 4169780050 | 35300 | 35250 | 35300 | 35250 | 188 |
| 437 | 20230612 | 111800 | 4163144950 | 35250 | 35300 | 35300 | 35250 | 96 |
| 438 | 20230612 | 111700 | 4159759450 | 35300 | 35300 | 35300 | 35250 | 122 |
| 439 | 20230612 | 111600 | 4155457300 | 35300 | 35250 | 35300 | 35250 | 160 |
| 440 | 20230612 | 111500 | 4149816250 | 35250 | 35300 | 35300 | 35250 | 215 |
| 441 | 20230612 | 111400 | 4142233350 | 35300 | 35300 | 35350 | 35250 | 1172 |
| 442 | 20230612 | 111300 | 4100859400 | 35300 | 35350 | 35350 | 35300 | 145 |
| 443 | 20230612 | 111200 | 4095739300 | 35300 | 35350 | 35350 | 35300 | 171 |
| 444 | 20230612 | 111100 | 4089700300 | 35350 | 35300 | 35350 | 35300 | 209 |
| 445 | 20230612 | 111000 | 4082322300 | 35300 | 35350 | 35350 | 35300 | 196 |
| 446 | 20230612 | 110900 | 4075398550 | 35350 | 35350 | 35350 | 35300 | 2279 |
| 447 | 20230612 | 110800 | 3994852300 | 35350 | 35400 | 35400 | 35350 | 66 |
| 448 | 20230612 | 110700 | 3992518700 | 35350 | 35350 | 35400 | 35350 | 97 |
| 449 | 20230612 | 110600 | 3989089250 | 35350 | 35350 | 35350 | 35350 | 92 |
| 450 | 20230612 | 110500 | 3985837050 | 35350 | 35350 | 35350 | 35350 | 162 |
| 451 | 20230612 | 110400 | 3980110350 | 35400 | 35350 | 35400 | 35350 | 847 |
| 452 | 20230612 | 110300 | 3950141650 | 35350 | 35350 | 35400 | 35350 | 300 |
| 453 | 20230612 | 110200 | 3939536500 | 35350 | 35400 | 35400 | 35350 | 622 |
| 454 | 20230612 | 110100 | 3917548750 | 35400 | 35400 | 35400 | 35400 | 100 |
| 455 | 20230612 | 110000 | 3914008750 | 35350 | 35350 | 35400 | 35350 | 185 |
| 456 | 20230612 | 105900 | 3907468500 | 35350 | 35400 | 35400 | 35350 | 24 |
| 457 | 20230612 | 105800 | 3906619850 | 35400 | 35350 | 35400 | 35350 | 444 |
| 458 | 20230612 | 105700 | 3890924300 | 35400 | 35350 | 35400 | 35350 | 120 |
| 459 | 20230612 | 105600 | 3886682150 | 35400 | 35400 | 35400 | 35350 | 130 |
| 460 | 20230612 | 105500 | 3882080950 | 35400 | 35450 | 35450 | 35400 | 1812 |
| 461 | 20230612 | 105400 | 3817889800 | 35450 | 35500 | 35500 | 35450 | 337 |
| 462 | 20230612 | 105300 | 3805942950 | 35450 | 35500 | 35550 | 35450 | 757 |
| 463 | 20230612 | 105200 | 3779072550 | 35500 | 35500 | 35500 | 35500 | 33 |
| 464 | 20230612 | 105100 | 3777901050 | 35500 | 35550 | 35550 | 35500 | 92 |
| 465 | 20230612 | 105000 | 3774634450 | 35550 | 35500 | 35550 | 35500 | 123 |
| 466 | 20230612 | 104900 | 3770267850 | 35550 | 35550 | 35550 | 35500 | 116 |
| 467 | 20230612 | 104800 | 3766149050 | 35500 | 35500 | 35500 | 35500 | 91 |
| 468 | 20230612 | 104700 | 3762918550 | 35500 | 35500 | 35500 | 35500 | 101 |
| 469 | 20230612 | 104600 | 3759333050 | 35500 | 35600 | 35600 | 35500 | 104 |
| 470 | 20230612 | 104500 | 3755634200 | 35600 | 35700 | 35700 | 35600 | 611 |
| 471 | 20230612 | 104400 | 3733829350 | 35750 | 35750 | 35750 | 35750 | 10 |
| 472 | 20230612 | 104300 | 3733471850 | 35700 | 35700 | 35750 | 35700 | 118 |
| 473 | 20230612 | 104200 | 3729259000 | 35700 | 35700 | 35750 | 35700 | 4813 |
| 474 | 20230612 | 104100 | 3557203500 | 35700 | 35700 | 35750 | 35700 | 331 |
| 475 | 20230612 | 104000 | 3545386750 | 35700 | 35600 | 35750 | 35600 | 3192 |
| 476 | 20230612 | 103900 | 3431574900 | 35600 | 35500 | 35600 | 35450 | 408 |
| 477 | 20230612 | 103800 | 3417073050 | 35500 | 35500 | 35500 | 35450 | 684 |
| 478 | 20230612 | 103700 | 3392795850 | 35450 | 35400 | 35450 | 35400 | 583 |
| 479 | 20230612 | 103600 | 3372129300 | 35400 | 35400 | 35400 | 35400 | 130 |
| 480 | 20230612 | 103500 | 3367527300 | 35400 | 35450 | 35450 | 35400 | 154 |
| 481 | 20230612 | 103400 | 3362070050 | 35450 | 35450 | 35450 | 35400 | 556 |
| 482 | 20230612 | 103300 | 3342362300 | 35450 | 35400 | 35500 | 35400 | 527 |
| 483 | 20230612 | 103200 | 3323691200 | 35400 | 35400 | 35500 | 35400 | 185 |
| 484 | 20230612 | 103100 | 3317136500 | 35400 | 35400 | 35450 | 35400 | 930 |
| 485 | 20230612 | 103000 | 3284214250 | 35400 | 35350 | 35400 | 35350 | 186 |
| 486 | 20230612 | 102900 | 3277638700 | 35400 | 35450 | 35450 | 35400 | 1032 |
| 487 | 20230612 | 102800 | 3241102700 | 35400 | 35400 | 35450 | 35400 | 80 |
| 488 | 20230612 | 102700 | 3238269450 | 35400 | 35400 | 35400 | 35400 | 235 |
| 489 | 20230612 | 102600 | 3229950450 | 35450 | 35450 | 35450 | 35450 | 193 |
| 490 | 20230612 | 102500 | 3223108600 | 35450 | 35450 | 35450 | 35450 | 159 |
| 491 | 20230612 | 102400 | 3217472050 | 35450 | 35450 | 35450 | 35400 | 458 |
| 492 | 20230612 | 102300 | 3201251800 | 35450 | 35400 | 35450 | 35400 | 643 |
| 493 | 20230612 | 102200 | 3178462750 | 35400 | 35450 | 35450 | 35400 | 159 |
| 494 | 20230612 | 102100 | 3172830850 | 35450 | 35500 | 35500 | 35450 | 1405 |
| 495 | 20230612 | 102000 | 3122984550 | 35500 | 35550 | 35600 | 35500 | 1100 |
| 496 | 20230612 | 101900 | 3083900400 | 35550 | 35450 | 35550 | 35450 | 942 |
| 497 | 20230612 | 101800 | 3050503600 | 35400 | 35400 | 35400 | 35400 | 291 |
| 498 | 20230612 | 101700 | 3040202200 | 35450 | 35400 | 35450 | 35400 | 478 |
| 499 | 20230612 | 101600 | 3023266000 | 35400 | 35450 | 35450 | 35400 | 57 |
| 500 | 20230612 | 101500 | 3021248150 | 35450 | 35350 | 35450 | 35350 | 630 |
| 501 | 20230612 | 101400 | 2998944450 | 35350 | 35400 | 35400 | 35350 | 244 |
| 502 | 20230612 | 101300 | 2990311050 | 35400 | 35350 | 35400 | 35350 | 199 |
| 503 | 20230612 | 101200 | 2983270450 | 35350 | 35350 | 35450 | 35350 | 229 |
| 504 | 20230612 | 101100 | 2975167700 | 35350 | 35400 | 35400 | 35350 | 552 |
| 505 | 20230612 | 101000 | 2955629150 | 35400 | 35350 | 35400 | 35350 | 285 |
| 506 | 20230612 | 100900 | 2945543000 | 35350 | 35350 | 35350 | 35350 | 168 |
| 507 | 20230612 | 100800 | 2939604200 | 35350 | 35300 | 35350 | 35300 | 179 |
| 508 | 20230612 | 100700 | 2933282050 | 35300 | 35300 | 35400 | 35300 | 153 |
| 509 | 20230612 | 100600 | 2927880000 | 35250 | 35200 | 35400 | 35150 | 709 |
| 510 | 20230612 | 100500 | 2902901850 | 35150 | 35200 | 35200 | 35150 | 556 |
| 511 | 20230612 | 100400 | 2883356100 | 35200 | 35200 | 35200 | 35150 | 474 |
| 512 | 20230612 | 100300 | 2866676650 | 35200 | 35200 | 35200 | 35200 | 821 |
| 513 | 20230612 | 100200 | 2837777450 | 35200 | 35250 | 35250 | 35200 | 3925 |
| 514 | 20230612 | 100100 | 2699582450 | 35250 | 35250 | 35300 | 35250 | 1226 |
| 515 | 20230612 | 100000 | 2656355700 | 35250 | 35350 | 35400 | 35250 | 3187 |
| 516 | 20230612 | 095900 | 2543876750 | 35350 | 35400 | 35400 | 35350 | 265 |
| 517 | 20230612 | 095800 | 2534507400 | 35400 | 35400 | 35400 | 35400 | 436 |
| 518 | 20230612 | 095700 | 2519073000 | 35400 | 35300 | 35400 | 35300 | 591 |
| 519 | 20230612 | 095600 | 2498177050 | 35300 | 35300 | 35300 | 35300 | 1298 |
| 520 | 20230612 | 095500 | 2452357650 | 35300 | 35350 | 35400 | 35300 | 938 |
| 521 | 20230612 | 095400 | 2419217250 | 35350 | 35450 | 35450 | 35350 | 1853 |
| 522 | 20230612 | 095300 | 2353652100 | 35400 | 35400 | 35400 | 35350 | 2509 |
| 523 | 20230612 | 095200 | 2264853900 | 35400 | 35400 | 35400 | 35400 | 136 |
| 524 | 20230612 | 095100 | 2260039500 | 35400 | 35350 | 35400 | 35350 | 573 |
| 525 | 20230612 | 095000 | 2239760550 | 35400 | 35450 | 35450 | 35350 | 254 |
| 526 | 20230612 | 094900 | 2230764100 | 35400 | 35450 | 35450 | 35400 | 2493 |
| 527 | 20230612 | 094800 | 2142498250 | 35450 | 35400 | 35450 | 35400 | 305 |
| 528 | 20230612 | 094700 | 2131699450 | 35400 | 35500 | 35500 | 35400 | 2381 |
| 529 | 20230612 | 094600 | 2047235800 | 35550 | 35550 | 35550 | 35500 | 532 |
| 530 | 20230612 | 094500 | 2028326100 | 35550 | 35550 | 35600 | 35550 | 1139 |
| 531 | 20230612 | 094400 | 1987815000 | 35550 | 35500 | 35550 | 35450 | 592 |
| 532 | 20230612 | 094300 | 1966782250 | 35450 | 35450 | 35500 | 35450 | 350 |
| 533 | 20230612 | 094200 | 1954374400 | 35450 | 35500 | 35500 | 35450 | 1402 |
| 534 | 20230612 | 094100 | 1904658500 | 35500 | 35450 | 35500 | 35400 | 752 |
| 535 | 20230612 | 094000 | 1878001500 | 35450 | 35450 | 35500 | 35450 | 1161 |
| 536 | 20230612 | 093900 | 1836844000 | 35400 | 35400 | 35500 | 35400 | 3563 |
| 537 | 20230612 | 093800 | 1710648000 | 35450 | 35400 | 35450 | 35400 | 919 |
| 538 | 20230612 | 093700 | 1678114800 | 35450 | 35450 | 35500 | 35450 | 2565 |
| 539 | 20230612 | 093600 | 1587177750 | 35450 | 35550 | 35550 | 35450 | 702 |
| 540 | 20230612 | 093500 | 1562270200 | 35550 | 35600 | 35600 | 35550 | 191 |
| 541 | 20230612 | 093400 | 1555474100 | 35550 | 35550 | 35600 | 35550 | 570 |
| 542 | 20230612 | 093300 | 1535204600 | 35600 | 35600 | 35600 | 35400 | 4427 |
| 543 | 20230612 | 093200 | 1378090000 | 35600 | 35700 | 35700 | 35550 | 2477 |
| 544 | 20230612 | 093100 | 1289916350 | 35650 | 35650 | 35750 | 35650 | 2828 |
| 545 | 20230612 | 093000 | 1189015350 | 35650 | 35700 | 35700 | 35600 | 805 |
| 546 | 20230612 | 092900 | 1160320700 | 35700 | 35650 | 35700 | 35600 | 1812 |
| 547 | 20230612 | 092800 | 1095793950 | 35600 | 35650 | 35650 | 35600 | 192 |
| 548 | 20230612 | 092700 | 1088956000 | 35700 | 35600 | 35700 | 35600 | 866 |
| 549 | 20230612 | 092600 | 1058117550 | 35600 | 35600 | 35600 | 35600 | 287 |
| 550 | 20230612 | 092500 | 1047900350 | 35650 | 35700 | 35700 | 35600 | 3115 |
| 551 | 20230612 | 092400 | 936927200 | 35700 | 35700 | 35700 | 35700 | 475 |
| 552 | 20230612 | 092300 | 919969700 | 35700 | 35750 | 35750 | 35700 | 605 |
| 553 | 20230612 | 092200 | 898347100 | 35700 | 35700 | 35750 | 35650 | 2926 |
| 554 | 20230612 | 092100 | 793901000 | 35750 | 35750 | 35800 | 35750 | 734 |
| 555 | 20230612 | 092000 | 767660000 | 35750 | 35750 | 35800 | 35750 | 721 |
| 556 | 20230612 | 091900 | 741880850 | 35750 | 35800 | 35850 | 35750 | 723 |
| 557 | 20230612 | 091800 | 716000100 | 35800 | 35800 | 35800 | 35800 | 400 |
| 558 | 20230612 | 091700 | 701680100 | 35800 | 35850 | 35850 | 35800 | 130 |
| 559 | 20230612 | 091600 | 697022500 | 35850 | 35900 | 35900 | 35850 | 740 |
| 560 | 20230612 | 091500 | 670473350 | 35900 | 35900 | 35900 | 35850 | 1064 |
| 561 | 20230612 | 091400 | 632292200 | 35900 | 35900 | 35950 | 35900 | 1661 |
| 562 | 20230612 | 091300 | 572662200 | 35950 | 36000 | 36000 | 35900 | 1875 |
| 563 | 20230612 | 091200 | 505280250 | 36000 | 36050 | 36050 | 36000 | 2854 |
| 564 | 20230612 | 091100 | 402471050 | 36100 | 36100 | 36100 | 36050 | 1289 |
| 565 | 20230612 | 091000 | 355941750 | 36150 | 36200 | 36200 | 36150 | 486 |
| 566 | 20230612 | 090900 | 338371700 | 36200 | 36300 | 36300 | 36150 | 301 |
| 567 | 20230612 | 090800 | 327472350 | 36250 | 36250 | 36300 | 36250 | 107 |
| 568 | 20230612 | 090700 | 323592900 | 36250 | 36150 | 36300 | 36100 | 1118 |
| 569 | 20230612 | 090600 | 283109650 | 36100 | 36150 | 36200 | 36100 | 403 |
| 570 | 20230612 | 090500 | 268548050 | 36150 | 36050 | 36200 | 36050 | 2663 |
| 571 | 20230612 | 090400 | 172402850 | 36100 | 36150 | 36200 | 36100 | 1496 |
| 572 | 20230612 | 090300 | 118373950 | 36200 | 36300 | 36300 | 36200 | 284 |
| 573 | 20230612 | 090200 | 108080600 | 36250 | 36200 | 36250 | 36200 | 121 |
| 574 | 20230612 | 090100 | 103697450 | 36150 | 36250 | 36250 | 36150 | 815 |
| 575 | 20230612 | 090000 | 74230800 | 36300 | 36300 | 36400 | 36150 | 2047 |