34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 193200 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 6662 |
| 3 | 20230612 | 193100 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 4 | 20230612 | 193000 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 5 | 20230612 | 192900 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 6 | 20230612 | 192800 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 7 | 20230612 | 192700 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 8 | 20230612 | 192600 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 9 | 20230612 | 192500 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 10 | 20230612 | 192400 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 11 | 20230612 | 192300 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 12 | 20230612 | 192200 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 13 | 20230612 | 192100 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 14 | 20230612 | 192000 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 15 | 20230612 | 191900 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 16 | 20230612 | 191800 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 17 | 20230612 | 191700 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 18 | 20230612 | 191600 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 19 | 20230612 | 191500 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 20 | 20230612 | 191400 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 21 | 20230612 | 191300 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 22 | 20230612 | 191200 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 23 | 20230612 | 191100 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 24 | 20230612 | 191000 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 25 | 20230612 | 190900 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 26 | 20230612 | 190800 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 27 | 20230612 | 190700 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 28 | 20230612 | 190600 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 29 | 20230612 | 190500 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 30 | 20230612 | 190400 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 31 | 20230612 | 190300 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 32 | 20230612 | 190200 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 6662 |
| 33 | 20230612 | 190100 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 34 | 20230612 | 190000 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 35 | 20230612 | 185900 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 36 | 20230612 | 185800 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 37 | 20230612 | 185700 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 38 | 20230612 | 185600 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 39 | 20230612 | 185500 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 40 | 20230612 | 185400 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 41 | 20230612 | 185300 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 42 | 20230612 | 185200 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 43 | 20230612 | 185100 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 44 | 20230612 | 185000 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 45 | 20230612 | 184900 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 46 | 20230612 | 184800 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 47 | 20230612 | 184700 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 48 | 20230612 | 184600 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 49 | 20230612 | 184500 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 50 | 20230612 | 184400 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 51 | 20230612 | 184300 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 52 | 20230612 | 184200 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 53 | 20230612 | 184100 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 54 | 20230612 | 184000 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 55 | 20230612 | 183900 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 56 | 20230612 | 183800 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 57 | 20230612 | 183700 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 58 | 20230612 | 183600 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 59 | 20230612 | 183500 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 60 | 20230612 | 183400 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 61 | 20230612 | 183300 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 62 | 20230612 | 183200 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 6662 |
| 63 | 20230612 | 183100 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 64 | 20230612 | 183000 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 65 | 20230612 | 182900 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 66 | 20230612 | 182800 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 67 | 20230612 | 182700 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 68 | 20230612 | 182600 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 69 | 20230612 | 182500 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 70 | 20230612 | 182400 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 71 | 20230612 | 182300 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 72 | 20230612 | 182200 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 73 | 20230612 | 182100 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 74 | 20230612 | 182000 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 75 | 20230612 | 181900 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 76 | 20230612 | 181800 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 77 | 20230612 | 181700 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 78 | 20230612 | 181600 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 79 | 20230612 | 181500 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 80 | 20230612 | 181400 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 81 | 20230612 | 181300 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 82 | 20230612 | 181200 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 83 | 20230612 | 181100 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 84 | 20230612 | 181000 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 85 | 20230612 | 180900 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 86 | 20230612 | 180800 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 87 | 20230612 | 180700 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 88 | 20230612 | 180600 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 89 | 20230612 | 180500 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 90 | 20230612 | 180400 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 91 | 20230612 | 180300 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 92 | 20230612 | 180200 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 6662 |
| 93 | 20230612 | 180100 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 94 | 20230612 | 180000 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 95 | 20230612 | 175900 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 96 | 20230612 | 175800 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 97 | 20230612 | 175700 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 98 | 20230612 | 175600 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 99 | 20230612 | 175500 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 100 | 20230612 | 175400 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 101 | 20230612 | 175300 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 102 | 20230612 | 175200 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 103 | 20230612 | 175100 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 104 | 20230612 | 175000 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 105 | 20230612 | 174900 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 106 | 20230612 | 174800 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 107 | 20230612 | 174700 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 108 | 20230612 | 174600 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 109 | 20230612 | 174500 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 110 | 20230612 | 174400 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 111 | 20230612 | 174300 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 112 | 20230612 | 174200 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 113 | 20230612 | 174100 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 114 | 20230612 | 174000 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 115 | 20230612 | 173900 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 116 | 20230612 | 173800 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 117 | 20230612 | 173700 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 118 | 20230612 | 173600 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 119 | 20230612 | 173500 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 120 | 20230612 | 173400 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 121 | 20230612 | 173300 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 122 | 20230612 | 173200 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 6662 |
| 123 | 20230612 | 173100 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 124 | 20230612 | 173000 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 125 | 20230612 | 172900 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 126 | 20230612 | 172800 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 127 | 20230612 | 172700 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 128 | 20230612 | 172600 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 129 | 20230612 | 172500 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 130 | 20230612 | 172400 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 131 | 20230612 | 172300 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 132 | 20230612 | 172200 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 133 | 20230612 | 172100 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 134 | 20230612 | 172000 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 135 | 20230612 | 171900 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 136 | 20230612 | 171800 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 137 | 20230612 | 171700 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 138 | 20230612 | 171600 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 139 | 20230612 | 171500 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 140 | 20230612 | 171400 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 141 | 20230612 | 171300 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 142 | 20230612 | 171200 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 143 | 20230612 | 171100 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 144 | 20230612 | 171000 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 145 | 20230612 | 170900 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 146 | 20230612 | 170800 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 147 | 20230612 | 170700 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 148 | 20230612 | 170600 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 149 | 20230612 | 170500 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 150 | 20230612 | 170400 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 151 | 20230612 | 170300 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 152 | 20230612 | 170200 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 6662 |
| 153 | 20230612 | 170100 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 154 | 20230612 | 170000 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 155 | 20230612 | 165900 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 156 | 20230612 | 165800 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 157 | 20230612 | 165700 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 158 | 20230612 | 165600 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 159 | 20230612 | 165500 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 160 | 20230612 | 165400 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 161 | 20230612 | 165300 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 162 | 20230612 | 165200 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 163 | 20230612 | 165100 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 164 | 20230612 | 165000 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 165 | 20230612 | 164900 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 166 | 20230612 | 164800 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 167 | 20230612 | 164700 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 168 | 20230612 | 164600 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 169 | 20230612 | 164500 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 170 | 20230612 | 164400 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 171 | 20230612 | 164300 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 172 | 20230612 | 164200 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 173 | 20230612 | 164100 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 174 | 20230612 | 164000 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 175 | 20230612 | 163900 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 176 | 20230612 | 163800 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 177 | 20230612 | 163700 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 178 | 20230612 | 163600 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 179 | 20230612 | 163500 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 180 | 20230612 | 163400 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 181 | 20230612 | 163300 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 182 | 20230612 | 163200 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 6662 |
| 183 | 20230612 | 163100 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 184 | 20230612 | 163000 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 185 | 20230612 | 162900 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 186 | 20230612 | 162800 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 187 | 20230612 | 162700 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 188 | 20230612 | 162600 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 189 | 20230612 | 162500 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 190 | 20230612 | 162400 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 191 | 20230612 | 162300 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 192 | 20230612 | 162200 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 193 | 20230612 | 162100 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 194 | 20230612 | 162000 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 195 | 20230612 | 161900 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 196 | 20230612 | 161800 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 197 | 20230612 | 161700 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 198 | 20230612 | 161600 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 199 | 20230612 | 161500 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 200 | 20230612 | 161400 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 201 | 20230612 | 161300 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 202 | 20230612 | 161200 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 203 | 20230612 | 161100 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 204 | 20230612 | 161000 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 205 | 20230612 | 160900 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 206 | 20230612 | 160800 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 207 | 20230612 | 160700 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 208 | 20230612 | 160600 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 209 | 20230612 | 160500 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 210 | 20230612 | 160400 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 211 | 20230612 | 160300 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 212 | 20230612 | 160200 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 6662 |
| 213 | 20230612 | 160100 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 214 | 20230612 | 160000 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 215 | 20230612 | 155900 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 216 | 20230612 | 155800 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 217 | 20230612 | 155700 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 218 | 20230612 | 155600 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 219 | 20230612 | 155500 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 220 | 20230612 | 155400 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 221 | 20230612 | 155300 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 222 | 20230612 | 155200 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 223 | 20230612 | 155100 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 224 | 20230612 | 155000 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 225 | 20230612 | 154900 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 226 | 20230612 | 154800 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 227 | 20230612 | 154700 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 228 | 20230612 | 154600 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 229 | 20230612 | 154500 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 230 | 20230612 | 154400 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 231 | 20230612 | 154300 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 232 | 20230612 | 154200 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 233 | 20230612 | 154100 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 234 | 20230612 | 154000 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 235 | 20230612 | 153900 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 236 | 20230612 | 153800 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 237 | 20230612 | 153700 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 238 | 20230612 | 153600 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 239 | 20230612 | 153500 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 240 | 20230612 | 153400 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 241 | 20230612 | 153300 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 242 | 20230612 | 153200 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 6662 |
| 243 | 20230612 | 153100 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 244 | 20230612 | 153000 | 17764924400 | 42500 | 42500 | 42500 | 42500 | 6662 |
| 245 | 20230612 | 152900 | 17481789400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 246 | 20230612 | 152800 | 17481789400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 247 | 20230612 | 152700 | 17481789400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 248 | 20230612 | 152600 | 17481789400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 249 | 20230612 | 152500 | 17481789400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 250 | 20230612 | 152400 | 17481789400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 251 | 20230612 | 152300 | 17481789400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 252 | 20230612 | 152200 | 17481789400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 253 | 20230612 | 152100 | 17481789400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 254 | 20230612 | 152000 | 17481789400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 255 | 20230612 | 151900 | 17481789400 | 42650 | 42600 | 42650 | 42550 | 517 |
| 256 | 20230612 | 151800 | 17459756900 | 42600 | 42450 | 42600 | 42450 | 1335 |
| 257 | 20230612 | 151700 | 17403014200 | 42450 | 42500 | 42550 | 42450 | 589 |
| 258 | 20230612 | 151600 | 17377981850 | 42500 | 42400 | 42500 | 42350 | 512 |
| 259 | 20230612 | 151500 | 17356253100 | 42350 | 42400 | 42450 | 42350 | 1440 |
| 260 | 20230612 | 151400 | 17295207750 | 42450 | 42350 | 42450 | 42300 | 1362 |
| 261 | 20230612 | 151300 | 17237487300 | 42400 | 42500 | 42650 | 42350 | 6113 |
| 262 | 20230612 | 151200 | 16977627900 | 42550 | 42550 | 42600 | 42500 | 845 |
| 263 | 20230612 | 151100 | 16941663450 | 42550 | 42600 | 42600 | 42550 | 298 |
| 264 | 20230612 | 151000 | 16928968850 | 42650 | 42600 | 42650 | 42600 | 596 |
| 265 | 20230612 | 150900 | 16903562400 | 42650 | 42600 | 42650 | 42600 | 458 |
| 266 | 20230612 | 150800 | 16884042300 | 42600 | 42600 | 42650 | 42550 | 406 |
| 267 | 20230612 | 150700 | 16866743150 | 42600 | 42600 | 42650 | 42600 | 566 |
| 268 | 20230612 | 150600 | 16842608950 | 42600 | 42650 | 42650 | 42600 | 607 |
| 269 | 20230612 | 150500 | 16816722200 | 42650 | 42650 | 42650 | 42600 | 689 |
| 270 | 20230612 | 150400 | 16787336950 | 42650 | 42700 | 42700 | 42600 | 1196 |
| 271 | 20230612 | 150300 | 16736319700 | 42650 | 42600 | 42700 | 42600 | 1702 |
| 272 | 20230612 | 150200 | 16663709500 | 42650 | 42650 | 42650 | 42600 | 892 |
| 273 | 20230612 | 150100 | 16625694400 | 42650 | 42600 | 42650 | 42600 | 275 |
| 274 | 20230612 | 150000 | 16613974450 | 42600 | 42550 | 42700 | 42550 | 714 |
| 275 | 20230612 | 145900 | 16583509100 | 42600 | 42600 | 42650 | 42550 | 391 |
| 276 | 20230612 | 145800 | 16566849950 | 42650 | 42550 | 42650 | 42550 | 209 |
| 277 | 20230612 | 145700 | 16557939800 | 42550 | 42650 | 42700 | 42500 | 506 |
| 278 | 20230612 | 145600 | 16536381650 | 42600 | 42650 | 42750 | 42500 | 1368 |
| 279 | 20230612 | 145500 | 16478097900 | 42750 | 42650 | 42750 | 42600 | 324 |
| 280 | 20230612 | 145400 | 16464272300 | 42650 | 42650 | 42700 | 42600 | 653 |
| 281 | 20230612 | 145300 | 16436400800 | 42700 | 42650 | 42750 | 42650 | 1748 |
| 282 | 20230612 | 145200 | 16361803400 | 42700 | 42650 | 42700 | 42600 | 684 |
| 283 | 20230612 | 145100 | 16332624500 | 42700 | 42650 | 42700 | 42650 | 379 |
| 284 | 20230612 | 145000 | 16316456800 | 42650 | 42650 | 42700 | 42600 | 754 |
| 285 | 20230612 | 144900 | 16284275800 | 42650 | 42600 | 42700 | 42600 | 487 |
| 286 | 20230612 | 144800 | 16263504950 | 42650 | 42650 | 42650 | 42600 | 401 |
| 287 | 20230612 | 144700 | 16246403450 | 42650 | 42650 | 42650 | 42550 | 1036 |
| 288 | 20230612 | 144600 | 16202254650 | 42600 | 42600 | 42650 | 42600 | 408 |
| 289 | 20230612 | 144500 | 16184854350 | 42650 | 42650 | 42650 | 42600 | 829 |
| 290 | 20230612 | 144400 | 16149514950 | 42600 | 42550 | 42650 | 42550 | 415 |
| 291 | 20230612 | 144300 | 16131840000 | 42600 | 42600 | 42650 | 42550 | 632 |
| 292 | 20230612 | 144200 | 16104908700 | 42600 | 42600 | 42650 | 42550 | 276 |
| 293 | 20230612 | 144100 | 16093145800 | 42550 | 42600 | 42650 | 42550 | 777 |
| 294 | 20230612 | 144000 | 16060033350 | 42650 | 42600 | 42650 | 42550 | 426 |
| 295 | 20230612 | 143900 | 16041882600 | 42600 | 42550 | 42600 | 42500 | 441 |
| 296 | 20230612 | 143800 | 16023110300 | 42600 | 42600 | 42600 | 42550 | 687 |
| 297 | 20230612 | 143700 | 15993844900 | 42600 | 42600 | 42600 | 42550 | 1486 |
| 298 | 20230612 | 143600 | 15930542900 | 42600 | 42550 | 42600 | 42550 | 507 |
| 299 | 20230612 | 143500 | 15908945850 | 42550 | 42550 | 42600 | 42550 | 315 |
| 300 | 20230612 | 143400 | 15895527800 | 42550 | 42550 | 42600 | 42500 | 387 |
| 301 | 20230612 | 143300 | 15879048450 | 42600 | 42550 | 42600 | 42500 | 632 |
| 302 | 20230612 | 143200 | 15852156650 | 42550 | 42500 | 42550 | 42500 | 370 |
| 303 | 20230612 | 143100 | 15836419850 | 42450 | 42500 | 42550 | 42400 | 1174 |
| 304 | 20230612 | 143000 | 15786574650 | 42450 | 42550 | 42550 | 42450 | 590 |
| 305 | 20230612 | 142900 | 15761508850 | 42550 | 42450 | 42550 | 42450 | 640 |
| 306 | 20230612 | 142800 | 15734324600 | 42450 | 42500 | 42600 | 42450 | 708 |
| 307 | 20230612 | 142700 | 15704201600 | 42500 | 42550 | 42650 | 42500 | 334 |
| 308 | 20230612 | 142600 | 15689983450 | 42600 | 42700 | 42700 | 42500 | 4327 |
| 309 | 20230612 | 142500 | 15505834250 | 42700 | 42700 | 42700 | 42650 | 478 |
| 310 | 20230612 | 142400 | 15485439300 | 42700 | 42700 | 42700 | 42600 | 557 |
| 311 | 20230612 | 142300 | 15461665800 | 42650 | 42700 | 42700 | 42650 | 383 |
| 312 | 20230612 | 142200 | 15445316650 | 42700 | 42650 | 42700 | 42650 | 699 |
| 313 | 20230612 | 142100 | 15415474600 | 42700 | 42700 | 42700 | 42650 | 241 |
| 314 | 20230612 | 142000 | 15405184100 | 42700 | 42800 | 42800 | 42650 | 387 |
| 315 | 20230612 | 141900 | 15388638400 | 42750 | 42750 | 42800 | 42650 | 670 |
| 316 | 20230612 | 141800 | 15360008050 | 42800 | 42750 | 42800 | 42700 | 167 |
| 317 | 20230612 | 141700 | 15352866850 | 42700 | 42750 | 42800 | 42650 | 570 |
| 318 | 20230612 | 141600 | 15328508500 | 42750 | 42650 | 42750 | 42650 | 533 |
| 319 | 20230612 | 141500 | 15305729050 | 42650 | 42800 | 42800 | 42600 | 782 |
| 320 | 20230612 | 141400 | 15272310850 | 42750 | 42800 | 42800 | 42750 | 281 |
| 321 | 20230612 | 141300 | 15260288850 | 42800 | 42700 | 42800 | 42700 | 502 |
| 322 | 20230612 | 141200 | 15238809800 | 42750 | 42750 | 42750 | 42700 | 626 |
| 323 | 20230612 | 141100 | 15212055750 | 42700 | 42700 | 42750 | 42600 | 578 |
| 324 | 20230612 | 141000 | 15187395850 | 42700 | 42700 | 42800 | 42650 | 1012 |
| 325 | 20230612 | 140900 | 15144144050 | 42700 | 42700 | 42750 | 42700 | 767 |
| 326 | 20230612 | 140800 | 15111375250 | 42750 | 42700 | 42750 | 42700 | 230 |
| 327 | 20230612 | 140700 | 15101542950 | 42700 | 42750 | 42750 | 42700 | 196 |
| 328 | 20230612 | 140600 | 15093164850 | 42700 | 42750 | 42750 | 42700 | 804 |
| 329 | 20230612 | 140500 | 15058794900 | 42750 | 42700 | 42750 | 42650 | 706 |
| 330 | 20230612 | 140400 | 15028641900 | 42700 | 42750 | 42800 | 42700 | 387 |
| 331 | 20230612 | 140300 | 15012102700 | 42750 | 42700 | 42800 | 42700 | 870 |
| 332 | 20230612 | 140200 | 14974886450 | 42750 | 42800 | 42800 | 42700 | 437 |
| 333 | 20230612 | 140100 | 14956201850 | 42750 | 42800 | 42900 | 42750 | 969 |
| 334 | 20230612 | 140000 | 14914703900 | 42800 | 42900 | 42900 | 42800 | 778 |
| 335 | 20230612 | 135900 | 14881349400 | 42850 | 42850 | 42850 | 42800 | 332 |
| 336 | 20230612 | 135800 | 14867129500 | 42900 | 42800 | 42900 | 42800 | 342 |
| 337 | 20230612 | 135700 | 14852466800 | 42850 | 42850 | 42900 | 42750 | 2331 |
| 338 | 20230612 | 135600 | 14752567600 | 42850 | 42800 | 42850 | 42750 | 593 |
| 339 | 20230612 | 135500 | 14727170850 | 42800 | 42800 | 42850 | 42800 | 434 |
| 340 | 20230612 | 135400 | 14708579900 | 42850 | 42850 | 42900 | 42800 | 580 |
| 341 | 20230612 | 135300 | 14683722250 | 42800 | 42900 | 42900 | 42750 | 1019 |
| 342 | 20230612 | 135200 | 14640058650 | 42850 | 42800 | 42900 | 42750 | 481 |
| 343 | 20230612 | 135100 | 14619453000 | 42800 | 42800 | 42900 | 42800 | 385 |
| 344 | 20230612 | 135000 | 14602951750 | 42850 | 42750 | 42900 | 42750 | 617 |
| 345 | 20230612 | 134900 | 14576523900 | 42800 | 42850 | 42900 | 42750 | 458 |
| 346 | 20230612 | 134800 | 14556922000 | 42850 | 42800 | 42900 | 42750 | 462 |
| 347 | 20230612 | 134700 | 14537129950 | 42800 | 42900 | 42900 | 42800 | 654 |
| 348 | 20230612 | 134600 | 14509092800 | 42850 | 42850 | 42900 | 42800 | 689 |
| 349 | 20230612 | 134500 | 14479577000 | 42850 | 42850 | 42900 | 42800 | 568 |
| 350 | 20230612 | 134400 | 14455233250 | 42800 | 42900 | 42900 | 42800 | 804 |
| 351 | 20230612 | 134300 | 14420771350 | 42850 | 42850 | 42900 | 42800 | 434 |
| 352 | 20230612 | 134200 | 14402168700 | 42800 | 42900 | 42900 | 42750 | 501 |
| 353 | 20230612 | 134100 | 14380710450 | 42900 | 42850 | 42950 | 42850 | 805 |
| 354 | 20230612 | 134000 | 14346182750 | 42850 | 42900 | 42950 | 42850 | 616 |
| 355 | 20230612 | 133900 | 14319745200 | 42900 | 42900 | 42950 | 42900 | 579 |
| 356 | 20230612 | 133800 | 14294890400 | 42900 | 42900 | 42950 | 42800 | 509 |
| 357 | 20230612 | 133700 | 14273039500 | 42900 | 42950 | 42950 | 42900 | 240 |
| 358 | 20230612 | 133600 | 14262738400 | 42900 | 42900 | 42950 | 42850 | 737 |
| 359 | 20230612 | 133500 | 14231103450 | 42950 | 42850 | 42950 | 42800 | 747 |
| 360 | 20230612 | 133400 | 14199065000 | 42900 | 42850 | 42900 | 42800 | 430 |
| 361 | 20230612 | 133300 | 14180626650 | 42850 | 42800 | 42900 | 42800 | 503 |
| 362 | 20230612 | 133200 | 14159057250 | 42800 | 42900 | 42950 | 42800 | 819 |
| 363 | 20230612 | 133100 | 14123943200 | 42900 | 42950 | 42950 | 42900 | 537 |
| 364 | 20230612 | 133000 | 14100884450 | 42900 | 42950 | 42950 | 42900 | 556 |
| 365 | 20230612 | 132900 | 14077013600 | 42900 | 42900 | 42950 | 42900 | 368 |
| 366 | 20230612 | 132800 | 14061212300 | 42950 | 42900 | 42950 | 42900 | 516 |
| 367 | 20230612 | 132700 | 14039050400 | 42950 | 42900 | 42950 | 42900 | 848 |
| 368 | 20230612 | 132600 | 14002633100 | 42950 | 42950 | 42950 | 42900 | 800 |
| 369 | 20230612 | 132500 | 13968277900 | 42950 | 42950 | 42950 | 42900 | 470 |
| 370 | 20230612 | 132400 | 13948095350 | 42950 | 42950 | 42950 | 42900 | 906 |
| 371 | 20230612 | 132300 | 13909198850 | 42950 | 42950 | 42950 | 42900 | 475 |
| 372 | 20230612 | 132200 | 13888797850 | 42950 | 42900 | 42950 | 42900 | 872 |
| 373 | 20230612 | 132100 | 13851356100 | 42950 | 42950 | 43000 | 42900 | 290 |
| 374 | 20230612 | 132000 | 13838896150 | 43000 | 42950 | 43000 | 42900 | 1061 |
| 375 | 20230612 | 131900 | 13793321850 | 42950 | 42950 | 42950 | 42900 | 347 |
| 376 | 20230612 | 131800 | 13778423850 | 42950 | 42950 | 43000 | 42900 | 489 |
| 377 | 20230612 | 131700 | 13757421700 | 43000 | 42950 | 43000 | 42900 | 720 |
| 378 | 20230612 | 131600 | 13726471050 | 42950 | 42950 | 43000 | 42900 | 1678 |
| 379 | 20230612 | 131500 | 13654400350 | 42950 | 42950 | 43000 | 42950 | 1363 |
| 380 | 20230612 | 131400 | 13595823000 | 42950 | 42950 | 43000 | 42900 | 7731 |
| 381 | 20230612 | 131300 | 13263819750 | 42950 | 42950 | 42950 | 42900 | 2204 |
| 382 | 20230612 | 131200 | 13169195950 | 42950 | 42900 | 42950 | 42900 | 2830 |
| 383 | 20230612 | 131100 | 13047740700 | 42900 | 42850 | 42900 | 42800 | 10464 |
| 384 | 20230612 | 131000 | 12599319450 | 42850 | 42800 | 42850 | 42800 | 2817 |
| 385 | 20230612 | 130900 | 12478750750 | 42800 | 42800 | 42850 | 42750 | 770 |
| 386 | 20230612 | 130800 | 12445795900 | 42800 | 42800 | 42800 | 42750 | 440 |
| 387 | 20230612 | 130700 | 12426967800 | 42800 | 42800 | 42800 | 42750 | 261 |
| 388 | 20230612 | 130600 | 12415797900 | 42800 | 42700 | 42800 | 42700 | 896 |
| 389 | 20230612 | 130500 | 12377466150 | 42750 | 42750 | 42800 | 42750 | 598 |
| 390 | 20230612 | 130400 | 12351892650 | 42750 | 42800 | 42800 | 42750 | 178 |
| 391 | 20230612 | 130300 | 12344276900 | 42800 | 42800 | 42800 | 42750 | 827 |
| 392 | 20230612 | 130200 | 12308888050 | 42800 | 42900 | 42900 | 42800 | 1259 |
| 393 | 20230612 | 130100 | 12254951450 | 42850 | 42850 | 42900 | 42850 | 520 |
| 394 | 20230612 | 130000 | 12232644450 | 42900 | 42850 | 42900 | 42850 | 973 |
| 395 | 20230612 | 125900 | 12190904600 | 42850 | 42850 | 42900 | 42800 | 766 |
| 396 | 20230612 | 125800 | 12158077800 | 42850 | 42850 | 42850 | 42800 | 663 |
| 397 | 20230612 | 125700 | 12129669000 | 42850 | 42850 | 42850 | 42800 | 670 |
| 398 | 20230612 | 125600 | 12100960500 | 42850 | 42750 | 42850 | 42750 | 9135 |
| 399 | 20230612 | 125500 | 11710035850 | 42750 | 42750 | 42750 | 42700 | 330 |
| 400 | 20230612 | 125400 | 11695929750 | 42750 | 42750 | 42750 | 42700 | 407 |
| 401 | 20230612 | 125300 | 11678536250 | 42750 | 42750 | 42750 | 42700 | 995 |
| 402 | 20230612 | 125200 | 11636000150 | 42750 | 42700 | 42750 | 42650 | 5527 |
| 403 | 20230612 | 125100 | 11399994750 | 42700 | 42700 | 42700 | 42650 | 400 |
| 404 | 20230612 | 125000 | 11382916400 | 42700 | 42650 | 42700 | 42600 | 952 |
| 405 | 20230612 | 124900 | 11342306450 | 42600 | 42650 | 42650 | 42600 | 414 |
| 406 | 20230612 | 124800 | 11324650350 | 42650 | 42600 | 42650 | 42600 | 650 |
| 407 | 20230612 | 124700 | 11296932350 | 42650 | 42650 | 42700 | 42600 | 511 |
| 408 | 20230612 | 124600 | 11275130550 | 42700 | 42700 | 42700 | 42650 | 606 |
| 409 | 20230612 | 124500 | 11249255550 | 42700 | 42650 | 42700 | 42650 | 101 |
| 410 | 20230612 | 124400 | 11244944800 | 42700 | 42650 | 42700 | 42600 | 464 |
| 411 | 20230612 | 124300 | 11225145750 | 42650 | 42650 | 42700 | 42650 | 419 |
| 412 | 20230612 | 124200 | 11207259600 | 42650 | 42650 | 42700 | 42650 | 501 |
| 413 | 20230612 | 124100 | 11185888850 | 42650 | 42700 | 42700 | 42650 | 600 |
| 414 | 20230612 | 124000 | 11160278600 | 42700 | 42650 | 42700 | 42600 | 842 |
| 415 | 20230612 | 123900 | 11124363550 | 42650 | 42600 | 42650 | 42550 | 1257 |
| 416 | 20230612 | 123800 | 11070804750 | 42650 | 42650 | 42650 | 42600 | 822 |
| 417 | 20230612 | 123700 | 11035746850 | 42650 | 42700 | 42700 | 42600 | 882 |
| 418 | 20230612 | 123600 | 10998134150 | 42650 | 42700 | 42700 | 42600 | 828 |
| 419 | 20230612 | 123500 | 10962811800 | 42650 | 42650 | 42700 | 42650 | 160 |
| 420 | 20230612 | 123400 | 10955983850 | 42700 | 42650 | 42700 | 42650 | 747 |
| 421 | 20230612 | 123300 | 10924094550 | 42650 | 42700 | 42700 | 42650 | 510 |
| 422 | 20230612 | 123200 | 10902323350 | 42700 | 42650 | 42700 | 42650 | 293 |
| 423 | 20230612 | 123100 | 10889814350 | 42650 | 42550 | 42650 | 42550 | 947 |
| 424 | 20230612 | 123000 | 10849425050 | 42550 | 42650 | 42650 | 42550 | 943 |
| 425 | 20230612 | 122900 | 10809222600 | 42650 | 42650 | 42700 | 42550 | 626 |
| 426 | 20230612 | 122800 | 10782530800 | 42650 | 42600 | 42700 | 42600 | 578 |
| 427 | 20230612 | 122700 | 10757875400 | 42650 | 42650 | 42650 | 42600 | 1078 |
| 428 | 20230612 | 122600 | 10711901650 | 42650 | 42650 | 42650 | 42600 | 510 |
| 429 | 20230612 | 122500 | 10690152300 | 42650 | 42650 | 42650 | 42600 | 655 |
| 430 | 20230612 | 122400 | 10662220500 | 42600 | 42650 | 42650 | 42600 | 257 |
| 431 | 20230612 | 122300 | 10651264200 | 42650 | 42650 | 42650 | 42600 | 1344 |
| 432 | 20230612 | 122200 | 10593946150 | 42650 | 42600 | 42650 | 42550 | 3622 |
| 433 | 20230612 | 122100 | 10439633100 | 42600 | 42550 | 42600 | 42550 | 395 |
| 434 | 20230612 | 122000 | 10422807850 | 42600 | 42600 | 42600 | 42550 | 654 |
| 435 | 20230612 | 121900 | 10394950700 | 42600 | 42600 | 42600 | 42550 | 429 |
| 436 | 20230612 | 121800 | 10376686650 | 42550 | 42500 | 42550 | 42500 | 1805 |
| 437 | 20230612 | 121700 | 10299885350 | 42500 | 42550 | 42550 | 42500 | 301 |
| 438 | 20230612 | 121600 | 10287085400 | 42500 | 42550 | 42550 | 42500 | 508 |
| 439 | 20230612 | 121500 | 10265471100 | 42550 | 42550 | 42550 | 42500 | 501 |
| 440 | 20230612 | 121400 | 10244153750 | 42550 | 42550 | 42550 | 42500 | 169 |
| 441 | 20230612 | 121300 | 10236963350 | 42550 | 42500 | 42550 | 42450 | 971 |
| 442 | 20230612 | 121200 | 10195673600 | 42500 | 42500 | 42500 | 42450 | 662 |
| 443 | 20230612 | 121100 | 10167544100 | 42500 | 42500 | 42500 | 42450 | 1237 |
| 444 | 20230612 | 121000 | 10114971800 | 42500 | 42450 | 42500 | 42400 | 444 |
| 445 | 20230612 | 120900 | 10096110000 | 42500 | 42500 | 42500 | 42450 | 421 |
| 446 | 20230612 | 120800 | 10078218700 | 42500 | 42500 | 42500 | 42450 | 258 |
| 447 | 20230612 | 120700 | 10067253900 | 42500 | 42500 | 42500 | 42450 | 141 |
| 448 | 20230612 | 120600 | 10061263650 | 42450 | 42450 | 42500 | 42450 | 994 |
| 449 | 20230612 | 120500 | 10019044300 | 42450 | 42450 | 42450 | 42400 | 349 |
| 450 | 20230612 | 120400 | 10004231500 | 42450 | 42450 | 42450 | 42400 | 115 |
| 451 | 20230612 | 120300 | 9999350550 | 42400 | 42300 | 42400 | 42300 | 652 |
| 452 | 20230612 | 120200 | 9971717950 | 42300 | 42300 | 42300 | 42200 | 2135 |
| 453 | 20230612 | 120100 | 9881442000 | 42300 | 42300 | 42300 | 42250 | 279 |
| 454 | 20230612 | 120000 | 9869640400 | 42250 | 42250 | 42300 | 42200 | 500 |
| 455 | 20230612 | 115900 | 9848501800 | 42250 | 42200 | 42300 | 42200 | 462 |
| 456 | 20230612 | 115800 | 9828989500 | 42250 | 42300 | 42300 | 42200 | 339 |
| 457 | 20230612 | 115700 | 9814669550 | 42200 | 42250 | 42300 | 42200 | 435 |
| 458 | 20230612 | 115600 | 9796303400 | 42250 | 42250 | 42300 | 42250 | 1450 |
| 459 | 20230612 | 115500 | 9735009200 | 42250 | 42350 | 42400 | 42250 | 401 |
| 460 | 20230612 | 115400 | 9718035200 | 42350 | 42300 | 42350 | 42300 | 323 |
| 461 | 20230612 | 115300 | 9704362000 | 42350 | 42300 | 42350 | 42250 | 829 |
| 462 | 20230612 | 115200 | 9669276100 | 42300 | 42400 | 42400 | 42300 | 285 |
| 463 | 20230612 | 115100 | 9657206100 | 42400 | 42400 | 42400 | 42300 | 383 |
| 464 | 20230612 | 115000 | 9640984700 | 42400 | 42350 | 42400 | 42300 | 546 |
| 465 | 20230612 | 114900 | 9617860300 | 42350 | 42350 | 42400 | 42300 | 442 |
| 466 | 20230612 | 114800 | 9599134350 | 42350 | 42350 | 42400 | 42350 | 128 |
| 467 | 20230612 | 114700 | 9593709350 | 42400 | 42350 | 42400 | 42300 | 608 |
| 468 | 20230612 | 114600 | 9567951700 | 42350 | 42250 | 42350 | 42250 | 544 |
| 469 | 20230612 | 114500 | 9544945100 | 42300 | 42300 | 42350 | 42300 | 191 |
| 470 | 20230612 | 114400 | 9536864800 | 42350 | 42300 | 42400 | 42300 | 474 |
| 471 | 20230612 | 114300 | 9516783100 | 42300 | 42250 | 42400 | 42250 | 1056 |
| 472 | 20230612 | 114200 | 9472079750 | 42300 | 42350 | 42400 | 42300 | 1053 |
| 473 | 20230612 | 114100 | 9427510200 | 42400 | 42450 | 42450 | 42350 | 374 |
| 474 | 20230612 | 114000 | 9411655700 | 42450 | 42400 | 42450 | 42350 | 936 |
| 475 | 20230612 | 113900 | 9371966300 | 42400 | 42400 | 42450 | 42350 | 526 |
| 476 | 20230612 | 113800 | 9349663000 | 42450 | 42500 | 42500 | 42450 | 1353 |
| 477 | 20230612 | 113700 | 9292220300 | 42500 | 42500 | 42550 | 42450 | 809 |
| 478 | 20230612 | 113600 | 9257824800 | 42450 | 42400 | 42500 | 42400 | 411 |
| 479 | 20230612 | 113500 | 9240375950 | 42400 | 42450 | 42550 | 42400 | 639 |
| 480 | 20230612 | 113400 | 9213234550 | 42500 | 42500 | 42550 | 42450 | 337 |
| 481 | 20230612 | 113300 | 9198914100 | 42500 | 42400 | 42500 | 42400 | 501 |
| 482 | 20230612 | 113200 | 9177630700 | 42400 | 42450 | 42500 | 42400 | 455 |
| 483 | 20230612 | 113100 | 9158302050 | 42450 | 42450 | 42500 | 42450 | 314 |
| 484 | 20230612 | 113000 | 9144960200 | 42500 | 42450 | 42500 | 42400 | 621 |
| 485 | 20230612 | 112900 | 9118580500 | 42450 | 42450 | 42500 | 42450 | 259 |
| 486 | 20230612 | 112800 | 9107581650 | 42500 | 42500 | 42500 | 42450 | 658 |
| 487 | 20230612 | 112700 | 9079619800 | 42500 | 42450 | 42500 | 42450 | 371 |
| 488 | 20230612 | 112600 | 9063862200 | 42500 | 42400 | 42500 | 42400 | 866 |
| 489 | 20230612 | 112500 | 9027081000 | 42450 | 42400 | 42450 | 42350 | 323 |
| 490 | 20230612 | 112400 | 9013374400 | 42400 | 42500 | 42500 | 42300 | 376 |
| 491 | 20230612 | 112300 | 8997433550 | 42400 | 42400 | 42500 | 42400 | 773 |
| 492 | 20230612 | 112200 | 8964602500 | 42400 | 42500 | 42500 | 42400 | 372 |
| 493 | 20230612 | 112100 | 8948813500 | 42450 | 42400 | 42450 | 42400 | 440 |
| 494 | 20230612 | 112000 | 8930142100 | 42400 | 42350 | 42400 | 42350 | 398 |
| 495 | 20230612 | 111900 | 8913268400 | 42400 | 42300 | 42400 | 42300 | 585 |
| 496 | 20230612 | 111800 | 8888495650 | 42300 | 42350 | 42350 | 42300 | 352 |
| 497 | 20230612 | 111700 | 8873591250 | 42350 | 42400 | 42400 | 42300 | 202 |
| 498 | 20230612 | 111600 | 8865035550 | 42400 | 42400 | 42450 | 42350 | 407 |
| 499 | 20230612 | 111500 | 8847774550 | 42400 | 42350 | 42450 | 42350 | 441 |
| 500 | 20230612 | 111400 | 8829078500 | 42350 | 42350 | 42350 | 42350 | 111 |
| 501 | 20230612 | 111300 | 8824377650 | 42400 | 42350 | 42400 | 42350 | 599 |
| 502 | 20230612 | 111200 | 8798990750 | 42400 | 42400 | 42400 | 42350 | 251 |
| 503 | 20230612 | 111100 | 8788350350 | 42400 | 42350 | 42400 | 42300 | 229 |
| 504 | 20230612 | 111000 | 8778661450 | 42350 | 42350 | 42400 | 42300 | 436 |
| 505 | 20230612 | 110900 | 8760195500 | 42300 | 42350 | 42350 | 42300 | 265 |
| 506 | 20230612 | 110800 | 8748976050 | 42300 | 42300 | 42300 | 42300 | 1030 |
| 507 | 20230612 | 110700 | 8705407050 | 42300 | 42400 | 42400 | 42300 | 379 |
| 508 | 20230612 | 110600 | 8689354100 | 42350 | 42200 | 42350 | 42200 | 530 |
| 509 | 20230612 | 110500 | 8666930050 | 42300 | 42150 | 42300 | 42100 | 489 |
| 510 | 20230612 | 110400 | 8646319000 | 42150 | 42250 | 42250 | 42100 | 3114 |
| 511 | 20230612 | 110300 | 8515080700 | 42150 | 42250 | 42250 | 42150 | 2038 |
| 512 | 20230612 | 110200 | 8429063100 | 42250 | 42300 | 42300 | 42200 | 1314 |
| 513 | 20230612 | 110100 | 8373544050 | 42300 | 42250 | 42300 | 42250 | 273 |
| 514 | 20230612 | 110000 | 8361997350 | 42250 | 42400 | 42400 | 42250 | 670 |
| 515 | 20230612 | 105900 | 8333626100 | 42350 | 42350 | 42350 | 42300 | 144 |
| 516 | 20230612 | 105800 | 8327528150 | 42350 | 42400 | 42400 | 42300 | 736 |
| 517 | 20230612 | 105700 | 8296361800 | 42400 | 42500 | 42500 | 42400 | 1022 |
| 518 | 20230612 | 105600 | 8253018050 | 42500 | 42450 | 42500 | 42400 | 596 |
| 519 | 20230612 | 105500 | 8227706350 | 42450 | 42450 | 42550 | 42450 | 162 |
| 520 | 20230612 | 105400 | 8220820500 | 42500 | 42550 | 42550 | 42500 | 581 |
| 521 | 20230612 | 105300 | 8196111950 | 42550 | 42600 | 42600 | 42500 | 491 |
| 522 | 20230612 | 105200 | 8175214150 | 42600 | 42500 | 42600 | 42500 | 636 |
| 523 | 20230612 | 105100 | 8148150150 | 42500 | 42550 | 42550 | 42500 | 241 |
| 524 | 20230612 | 105000 | 8137903300 | 42500 | 42500 | 42500 | 42450 | 977 |
| 525 | 20230612 | 104900 | 8096381450 | 42500 | 42500 | 42550 | 42450 | 942 |
| 526 | 20230612 | 104800 | 8056354100 | 42500 | 42650 | 42650 | 42500 | 1768 |
| 527 | 20230612 | 104700 | 7981052700 | 42650 | 42650 | 42700 | 42600 | 1815 |
| 528 | 20230612 | 104600 | 7903635600 | 42650 | 42600 | 42650 | 42600 | 989 |
| 529 | 20230612 | 104500 | 7861471200 | 42600 | 42700 | 42700 | 42600 | 967 |
| 530 | 20230612 | 104400 | 7820219350 | 42700 | 42700 | 42700 | 42650 | 406 |
| 531 | 20230612 | 104300 | 7802884600 | 42700 | 42700 | 42700 | 42650 | 864 |
| 532 | 20230612 | 104200 | 7766006950 | 42650 | 42700 | 42700 | 42600 | 960 |
| 533 | 20230612 | 104100 | 7725056300 | 42650 | 42650 | 42700 | 42650 | 1648 |
| 534 | 20230612 | 104000 | 7654766450 | 42650 | 42600 | 42700 | 42600 | 2689 |
| 535 | 20230612 | 103900 | 7540066600 | 42550 | 42550 | 42600 | 42500 | 990 |
| 536 | 20230612 | 103800 | 7497920650 | 42550 | 42650 | 42700 | 42550 | 3542 |
| 537 | 20230612 | 103700 | 7346941250 | 42650 | 42650 | 42700 | 42650 | 2014 |
| 538 | 20230612 | 103600 | 7261010500 | 42650 | 42500 | 42700 | 42500 | 17950 |
| 539 | 20230612 | 103500 | 6497249100 | 42500 | 42400 | 42500 | 42400 | 4283 |
| 540 | 20230612 | 103400 | 6315437100 | 42400 | 42350 | 42450 | 42350 | 735 |
| 541 | 20230612 | 103300 | 6284274350 | 42400 | 42400 | 42450 | 42400 | 777 |
| 542 | 20230612 | 103200 | 6251310800 | 42400 | 42400 | 42400 | 42400 | 315 |
| 543 | 20230612 | 103100 | 6237954800 | 42400 | 42400 | 42450 | 42400 | 1148 |
| 544 | 20230612 | 103000 | 6189272350 | 42450 | 42350 | 42450 | 42350 | 950 |
| 545 | 20230612 | 102900 | 6148976800 | 42350 | 42350 | 42450 | 42350 | 3714 |
| 546 | 20230612 | 102800 | 5991492000 | 42350 | 42400 | 42400 | 42350 | 337 |
| 547 | 20230612 | 102700 | 5977204500 | 42400 | 42400 | 42400 | 42300 | 796 |
| 548 | 20230612 | 102600 | 5943476950 | 42400 | 42300 | 42400 | 42300 | 501 |
| 549 | 20230612 | 102500 | 5922247350 | 42300 | 42400 | 42400 | 42300 | 1094 |
| 550 | 20230612 | 102400 | 5875903250 | 42350 | 42350 | 42400 | 42350 | 1012 |
| 551 | 20230612 | 102300 | 5833004000 | 42400 | 42300 | 42400 | 42300 | 807 |
| 552 | 20230612 | 102200 | 5798846500 | 42350 | 42350 | 42350 | 42300 | 744 |
| 553 | 20230612 | 102100 | 5767353600 | 42350 | 42300 | 42350 | 42250 | 736 |
| 554 | 20230612 | 102000 | 5736210050 | 42300 | 42300 | 42350 | 42300 | 899 |
| 555 | 20230612 | 101900 | 5698164450 | 42350 | 42350 | 42350 | 42300 | 237 |
| 556 | 20230612 | 101800 | 5688131350 | 42350 | 42300 | 42350 | 42300 | 377 |
| 557 | 20230612 | 101700 | 5672166100 | 42350 | 42250 | 42350 | 42200 | 2703 |
| 558 | 20230612 | 101600 | 5557862650 | 42250 | 42200 | 42250 | 42200 | 433 |
| 559 | 20230612 | 101500 | 5539569250 | 42200 | 42250 | 42250 | 42200 | 426 |
| 560 | 20230612 | 101400 | 5521573950 | 42250 | 42250 | 42250 | 42200 | 119 |
| 561 | 20230612 | 101300 | 5516546850 | 42250 | 42200 | 42300 | 42200 | 459 |
| 562 | 20230612 | 101200 | 5497165100 | 42250 | 42250 | 42300 | 42250 | 224 |
| 563 | 20230612 | 101100 | 5487699950 | 42250 | 42250 | 42300 | 42250 | 286 |
| 564 | 20230612 | 101000 | 5475606100 | 42300 | 42200 | 42300 | 42200 | 644 |
| 565 | 20230612 | 100900 | 5448394300 | 42200 | 42150 | 42200 | 42100 | 671 |
| 566 | 20230612 | 100800 | 5420107600 | 42150 | 42250 | 42250 | 42150 | 1706 |
| 567 | 20230612 | 100700 | 5348148900 | 42200 | 42300 | 42300 | 42200 | 104 |
| 568 | 20230612 | 100600 | 5343754750 | 42250 | 42200 | 42300 | 42200 | 588 |
| 569 | 20230612 | 100500 | 5318921850 | 42200 | 42250 | 42300 | 42200 | 456 |
| 570 | 20230612 | 100400 | 5299672800 | 42300 | 42250 | 42300 | 42200 | 911 |
| 571 | 20230612 | 100300 | 5261176600 | 42250 | 42250 | 42300 | 42200 | 586 |
| 572 | 20230612 | 100200 | 5236416950 | 42250 | 42250 | 42300 | 42250 | 931 |
| 573 | 20230612 | 100100 | 5197068150 | 42300 | 42250 | 42400 | 42250 | 1962 |
| 574 | 20230612 | 100000 | 5113944050 | 42250 | 42350 | 42400 | 42250 | 2268 |
| 575 | 20230612 | 095900 | 5017940050 | 42400 | 42150 | 42400 | 42100 | 8845 |
| 576 | 20230612 | 095800 | 4643639950 | 42200 | 42200 | 42200 | 42150 | 1324 |
| 577 | 20230612 | 095700 | 4587803100 | 42200 | 42200 | 42250 | 42150 | 1079 |
| 578 | 20230612 | 095600 | 4542267600 | 42200 | 42200 | 42250 | 42150 | 1207 |
| 579 | 20230612 | 095500 | 4491327350 | 42200 | 42250 | 42250 | 42200 | 500 |
| 580 | 20230612 | 095400 | 4470219250 | 42250 | 42200 | 42250 | 42100 | 1455 |
| 581 | 20230612 | 095300 | 4408769650 | 42250 | 42100 | 42250 | 42050 | 929 |
| 582 | 20230612 | 095200 | 4369594100 | 42100 | 42100 | 42100 | 41900 | 927 |
| 583 | 20230612 | 095100 | 4330611250 | 42150 | 42050 | 42150 | 42050 | 949 |
| 584 | 20230612 | 095000 | 4290635500 | 42050 | 42150 | 42250 | 42050 | 2636 |
| 585 | 20230612 | 094900 | 4179595300 | 42100 | 42100 | 42150 | 42100 | 604 |
| 586 | 20230612 | 094800 | 4154166150 | 42100 | 42200 | 42200 | 42100 | 457 |
| 587 | 20230612 | 094700 | 4134899550 | 42150 | 42300 | 42300 | 42150 | 1209 |
| 588 | 20230612 | 094600 | 4083894150 | 42300 | 42350 | 42350 | 42250 | 868 |
| 589 | 20230612 | 094500 | 4047163450 | 42350 | 42350 | 42350 | 42300 | 1255 |
| 590 | 20230612 | 094400 | 3994044950 | 42350 | 42250 | 42350 | 42150 | 3375 |
| 591 | 20230612 | 094300 | 3851357850 | 42250 | 42100 | 42250 | 42000 | 7461 |
| 592 | 20230612 | 094200 | 3536710900 | 42050 | 41900 | 42050 | 41900 | 3183 |
| 593 | 20230612 | 094100 | 3402999950 | 41950 | 42000 | 42000 | 41900 | 707 |
| 594 | 20230612 | 094000 | 3373338350 | 42000 | 41950 | 42000 | 41950 | 198 |
| 595 | 20230612 | 093900 | 3365025200 | 42000 | 42000 | 42050 | 42000 | 493 |
| 596 | 20230612 | 093800 | 3344318850 | 42000 | 42000 | 42050 | 42000 | 482 |
| 597 | 20230612 | 093700 | 3324066350 | 42050 | 42000 | 42050 | 41950 | 672 |
| 598 | 20230612 | 093600 | 3295843700 | 42000 | 42000 | 42000 | 41950 | 316 |
| 599 | 20230612 | 093500 | 3282575200 | 42000 | 41950 | 42000 | 41950 | 908 |
| 600 | 20230612 | 093400 | 3244440250 | 41900 | 42000 | 42000 | 41900 | 341 |
| 601 | 20230612 | 093300 | 3230132950 | 42000 | 42000 | 42000 | 41900 | 1031 |
| 602 | 20230612 | 093200 | 3186839550 | 42000 | 41950 | 42000 | 41900 | 582 |
| 603 | 20230612 | 093100 | 3162428600 | 41950 | 41800 | 41950 | 41800 | 871 |
| 604 | 20230612 | 093000 | 3125926350 | 41800 | 41700 | 41900 | 41700 | 1175 |
| 605 | 20230612 | 092900 | 3076895700 | 41700 | 41800 | 41900 | 41700 | 3374 |
| 606 | 20230612 | 092800 | 2935882550 | 41800 | 41750 | 41800 | 41750 | 202 |
| 607 | 20230612 | 092700 | 2927444300 | 41700 | 41750 | 41800 | 41650 | 950 |
| 608 | 20230612 | 092600 | 2887828350 | 41750 | 41750 | 41800 | 41700 | 1721 |
| 609 | 20230612 | 092500 | 2815983150 | 41800 | 41750 | 41850 | 41750 | 670 |
| 610 | 20230612 | 092400 | 2787996700 | 41750 | 41650 | 41750 | 41600 | 1947 |
| 611 | 20230612 | 092300 | 2706840300 | 41700 | 41700 | 41700 | 41650 | 643 |
| 612 | 20230612 | 092200 | 2680046000 | 41750 | 41750 | 41850 | 41750 | 385 |
| 613 | 20230612 | 092100 | 2663965600 | 41750 | 41950 | 42000 | 41750 | 1962 |
| 614 | 20230612 | 092000 | 2581808500 | 41950 | 42000 | 42050 | 41950 | 1470 |
| 615 | 20230612 | 091900 | 2520072700 | 42000 | 42150 | 42150 | 42000 | 373 |
| 616 | 20230612 | 091800 | 2504396850 | 42100 | 42100 | 42150 | 42000 | 1424 |
| 617 | 20230612 | 091700 | 2444438250 | 42100 | 42100 | 42150 | 42000 | 1795 |
| 618 | 20230612 | 091600 | 2368879850 | 42150 | 42150 | 42200 | 42050 | 3150 |
| 619 | 20230612 | 091500 | 2236043850 | 42150 | 42050 | 42200 | 42000 | 6296 |
| 620 | 20230612 | 091400 | 1970809400 | 42000 | 41950 | 42000 | 41900 | 2400 |
| 621 | 20230612 | 091300 | 1870047550 | 41900 | 41950 | 42000 | 41900 | 1926 |
| 622 | 20230612 | 091200 | 1789187400 | 41950 | 41850 | 42000 | 41850 | 635 |
| 623 | 20230612 | 091100 | 1762557700 | 41850 | 42000 | 42000 | 41800 | 2538 |
| 624 | 20230612 | 091000 | 1656264600 | 42050 | 42100 | 42100 | 42050 | 1475 |
| 625 | 20230612 | 090900 | 1594228150 | 42100 | 42150 | 42150 | 42000 | 814 |
| 626 | 20230612 | 090800 | 1559963150 | 42000 | 42150 | 42250 | 42000 | 4123 |
| 627 | 20230612 | 090700 | 1386116450 | 42150 | 41900 | 42150 | 41850 | 3850 |
| 628 | 20230612 | 090600 | 1224211350 | 41900 | 41850 | 42150 | 41850 | 14206 |
| 629 | 20230612 | 090500 | 627591500 | 41900 | 41800 | 42000 | 41750 | 5009 |
| 630 | 20230612 | 090400 | 417748950 | 41750 | 41700 | 41850 | 41650 | 2074 |
| 631 | 20230612 | 090300 | 331161950 | 41650 | 41350 | 41750 | 41300 | 4178 |
| 632 | 20230612 | 090200 | 157030300 | 41350 | 41150 | 41350 | 41050 | 821 |
| 633 | 20230612 | 090100 | 123227600 | 41150 | 41150 | 41150 | 40850 | 1472 |
| 634 | 20230612 | 090000 | 62792300 | 41100 | 41150 | 41200 | 41100 | 1526 |