32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 190800 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 2859 |
| 3 | 20230612 | 190700 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 4 | 20230612 | 190600 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 5 | 20230612 | 190500 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 6 | 20230612 | 190400 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 7 | 20230612 | 190300 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 8 | 20230612 | 190200 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 9 | 20230612 | 190100 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 10 | 20230612 | 190000 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 11 | 20230612 | 185900 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 12 | 20230612 | 185800 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 13 | 20230612 | 185700 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 14 | 20230612 | 185600 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 15 | 20230612 | 185500 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 16 | 20230612 | 185400 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 17 | 20230612 | 185300 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 18 | 20230612 | 185200 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 19 | 20230612 | 185100 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 20 | 20230612 | 185000 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 21 | 20230612 | 184900 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 22 | 20230612 | 184800 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 23 | 20230612 | 184700 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 24 | 20230612 | 184600 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 25 | 20230612 | 184500 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 26 | 20230612 | 184400 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 27 | 20230612 | 184300 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 28 | 20230612 | 184200 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 29 | 20230612 | 184100 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 30 | 20230612 | 184000 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 31 | 20230612 | 183900 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 32 | 20230612 | 183800 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 2859 |
| 33 | 20230612 | 183700 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 34 | 20230612 | 183600 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 35 | 20230612 | 183500 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 36 | 20230612 | 183400 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 37 | 20230612 | 183300 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 38 | 20230612 | 183200 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 39 | 20230612 | 183100 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 40 | 20230612 | 183000 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 41 | 20230612 | 182900 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 42 | 20230612 | 182800 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 43 | 20230612 | 182700 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 44 | 20230612 | 182600 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 45 | 20230612 | 182500 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 46 | 20230612 | 182400 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 47 | 20230612 | 182300 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 48 | 20230612 | 182200 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 49 | 20230612 | 182100 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 50 | 20230612 | 182000 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 51 | 20230612 | 181900 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 52 | 20230612 | 181800 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 53 | 20230612 | 181700 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 54 | 20230612 | 181600 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 55 | 20230612 | 181500 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 56 | 20230612 | 181400 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 57 | 20230612 | 181300 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 58 | 20230612 | 181200 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 59 | 20230612 | 181100 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 60 | 20230612 | 181000 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 61 | 20230612 | 180900 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 62 | 20230612 | 180800 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 2859 |
| 63 | 20230612 | 180700 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 64 | 20230612 | 180600 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 65 | 20230612 | 180500 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 66 | 20230612 | 180400 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 67 | 20230612 | 180300 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 68 | 20230612 | 180200 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 69 | 20230612 | 180100 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 70 | 20230612 | 180000 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 71 | 20230612 | 175900 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 72 | 20230612 | 175800 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 73 | 20230612 | 175700 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 74 | 20230612 | 175600 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 75 | 20230612 | 175500 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 76 | 20230612 | 175400 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 77 | 20230612 | 175300 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 78 | 20230612 | 175200 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 79 | 20230612 | 175100 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 80 | 20230612 | 175000 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 81 | 20230612 | 174900 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 82 | 20230612 | 174800 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 83 | 20230612 | 174700 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 84 | 20230612 | 174600 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 85 | 20230612 | 174500 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 86 | 20230612 | 174400 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 87 | 20230612 | 174300 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 88 | 20230612 | 174200 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 89 | 20230612 | 174100 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 90 | 20230612 | 174000 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 91 | 20230612 | 173900 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 92 | 20230612 | 173800 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 2859 |
| 93 | 20230612 | 173700 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 94 | 20230612 | 173600 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 95 | 20230612 | 173500 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 96 | 20230612 | 173400 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 97 | 20230612 | 173300 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 98 | 20230612 | 173200 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 99 | 20230612 | 173100 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 100 | 20230612 | 173000 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 101 | 20230612 | 172900 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 102 | 20230612 | 172800 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 103 | 20230612 | 172700 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 104 | 20230612 | 172600 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 105 | 20230612 | 172500 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 106 | 20230612 | 172400 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 107 | 20230612 | 172300 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 108 | 20230612 | 172200 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 109 | 20230612 | 172100 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 110 | 20230612 | 172000 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 111 | 20230612 | 171900 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 112 | 20230612 | 171800 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 113 | 20230612 | 171700 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 114 | 20230612 | 171600 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 115 | 20230612 | 171500 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 116 | 20230612 | 171400 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 117 | 20230612 | 171300 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 118 | 20230612 | 171200 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 119 | 20230612 | 171100 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 120 | 20230612 | 171000 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 121 | 20230612 | 170900 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 122 | 20230612 | 170800 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 2859 |
| 123 | 20230612 | 170700 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 124 | 20230612 | 170600 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 125 | 20230612 | 170500 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 126 | 20230612 | 170400 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 127 | 20230612 | 170300 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 128 | 20230612 | 170200 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 129 | 20230612 | 170100 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 130 | 20230612 | 170000 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 131 | 20230612 | 165900 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 132 | 20230612 | 165800 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 133 | 20230612 | 165700 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 134 | 20230612 | 165600 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 135 | 20230612 | 165500 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 136 | 20230612 | 165400 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 137 | 20230612 | 165300 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 138 | 20230612 | 165200 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 139 | 20230612 | 165100 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 140 | 20230612 | 165000 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 141 | 20230612 | 164900 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 142 | 20230612 | 164800 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 143 | 20230612 | 164700 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 144 | 20230612 | 164600 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 145 | 20230612 | 164500 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 146 | 20230612 | 164400 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 147 | 20230612 | 164300 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 148 | 20230612 | 164200 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 149 | 20230612 | 164100 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 150 | 20230612 | 164000 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 151 | 20230612 | 163900 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 152 | 20230612 | 163800 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 2859 |
| 153 | 20230612 | 163700 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 154 | 20230612 | 163600 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 155 | 20230612 | 163500 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 156 | 20230612 | 163400 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 157 | 20230612 | 163300 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 158 | 20230612 | 163200 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 159 | 20230612 | 163100 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 160 | 20230612 | 163000 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 161 | 20230612 | 162900 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 162 | 20230612 | 162800 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 163 | 20230612 | 162700 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 164 | 20230612 | 162600 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 165 | 20230612 | 162500 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 166 | 20230612 | 162400 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 167 | 20230612 | 162300 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 168 | 20230612 | 162200 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 169 | 20230612 | 162100 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 170 | 20230612 | 162000 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 171 | 20230612 | 161900 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 172 | 20230612 | 161800 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 173 | 20230612 | 161700 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 174 | 20230612 | 161600 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 175 | 20230612 | 161500 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 176 | 20230612 | 161400 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 177 | 20230612 | 161300 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 178 | 20230612 | 161200 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 179 | 20230612 | 161100 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 180 | 20230612 | 161000 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 181 | 20230612 | 160900 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 182 | 20230612 | 160800 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 2859 |
| 183 | 20230612 | 160700 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 184 | 20230612 | 160600 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 185 | 20230612 | 160500 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 186 | 20230612 | 160400 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 187 | 20230612 | 160300 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 188 | 20230612 | 160200 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 189 | 20230612 | 160100 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 190 | 20230612 | 160000 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 191 | 20230612 | 155900 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 192 | 20230612 | 155800 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 193 | 20230612 | 155700 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 194 | 20230612 | 155600 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 195 | 20230612 | 155500 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 196 | 20230612 | 155400 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 197 | 20230612 | 155300 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 198 | 20230612 | 155200 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 199 | 20230612 | 155100 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 200 | 20230612 | 155000 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 201 | 20230612 | 154900 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 202 | 20230612 | 154800 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 203 | 20230612 | 154700 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 204 | 20230612 | 154600 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 205 | 20230612 | 154500 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 206 | 20230612 | 154400 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 207 | 20230612 | 154300 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 208 | 20230612 | 154200 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 209 | 20230612 | 154100 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 210 | 20230612 | 154000 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 211 | 20230612 | 153900 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 212 | 20230612 | 153800 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 2859 |
| 213 | 20230612 | 153700 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 214 | 20230612 | 153600 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 215 | 20230612 | 153500 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 216 | 20230612 | 153400 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 217 | 20230612 | 153300 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 218 | 20230612 | 153200 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 219 | 20230612 | 153100 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 0 |
| 220 | 20230612 | 153000 | 8815678900 | 34750 | 34750 | 34750 | 34750 | 2859 |
| 221 | 20230612 | 152900 | 8716328650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 222 | 20230612 | 152800 | 8716328650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 223 | 20230612 | 152700 | 8716328650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 224 | 20230612 | 152600 | 8716328650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 225 | 20230612 | 152500 | 8716328650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 226 | 20230612 | 152400 | 8716328650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 227 | 20230612 | 152300 | 8716328650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 228 | 20230612 | 152200 | 8716328650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 229 | 20230612 | 152100 | 8716328650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 230 | 20230612 | 152000 | 8716328650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 231 | 20230612 | 151900 | 8716328650 | 34750 | 34750 | 34800 | 34650 | 698 |
| 232 | 20230612 | 151800 | 8692098050 | 34750 | 34750 | 34750 | 34700 | 199 |
| 233 | 20230612 | 151700 | 8685183850 | 34750 | 34700 | 34750 | 34700 | 139 |
| 234 | 20230612 | 151600 | 8680355800 | 34700 | 34700 | 34750 | 34700 | 237 |
| 235 | 20230612 | 151500 | 8672127100 | 34700 | 34650 | 34750 | 34650 | 940 |
| 236 | 20230612 | 151400 | 8639517350 | 34650 | 34650 | 34700 | 34650 | 274 |
| 237 | 20230612 | 151300 | 8630017400 | 34650 | 34700 | 34700 | 34650 | 146 |
| 238 | 20230612 | 151200 | 8624956300 | 34700 | 34700 | 34700 | 34650 | 180 |
| 239 | 20230612 | 151100 | 8618715350 | 34700 | 34700 | 34700 | 34650 | 464 |
| 240 | 20230612 | 151000 | 8602624650 | 34700 | 34600 | 34700 | 34600 | 1085 |
| 241 | 20230612 | 150900 | 8565036850 | 34600 | 34600 | 34650 | 34600 | 171 |
| 242 | 20230612 | 150800 | 8559117200 | 34600 | 34600 | 34650 | 34600 | 92 |
| 243 | 20230612 | 150700 | 8555933950 | 34600 | 34600 | 34650 | 34600 | 174 |
| 244 | 20230612 | 150600 | 8549912900 | 34600 | 34550 | 34650 | 34550 | 1027 |
| 245 | 20230612 | 150500 | 8514380750 | 34600 | 34550 | 34600 | 34550 | 228 |
| 246 | 20230612 | 150400 | 8506499850 | 34550 | 34550 | 34600 | 34550 | 185 |
| 247 | 20230612 | 150300 | 8500104050 | 34550 | 34550 | 34600 | 34550 | 194 |
| 248 | 20230612 | 150200 | 8493398300 | 34550 | 34550 | 34550 | 34550 | 87 |
| 249 | 20230612 | 150100 | 8490392450 | 34550 | 34550 | 34600 | 34550 | 139 |
| 250 | 20230612 | 150000 | 8485589750 | 34550 | 34550 | 34600 | 34550 | 214 |
| 251 | 20230612 | 145900 | 8478191200 | 34550 | 34600 | 34600 | 34550 | 150 |
| 252 | 20230612 | 145800 | 8473008500 | 34600 | 34600 | 34600 | 34600 | 560 |
| 253 | 20230612 | 145700 | 8453632500 | 34600 | 34550 | 34600 | 34550 | 817 |
| 254 | 20230612 | 145600 | 8425369800 | 34550 | 34550 | 34600 | 34550 | 204 |
| 255 | 20230612 | 145500 | 8418315700 | 34550 | 34550 | 34550 | 34550 | 210 |
| 256 | 20230612 | 145400 | 8411060200 | 34550 | 34550 | 34600 | 34550 | 220 |
| 257 | 20230612 | 145300 | 8403456000 | 34550 | 34550 | 34600 | 34550 | 155 |
| 258 | 20230612 | 145200 | 8398100450 | 34600 | 34550 | 34600 | 34550 | 145 |
| 259 | 20230612 | 145100 | 8393089900 | 34600 | 34600 | 34600 | 34550 | 184 |
| 260 | 20230612 | 145000 | 8386726500 | 34600 | 34600 | 34650 | 34600 | 500 |
| 261 | 20230612 | 144900 | 8369425700 | 34600 | 34600 | 34650 | 34600 | 140 |
| 262 | 20230612 | 144800 | 8364581650 | 34600 | 34650 | 34650 | 34600 | 686 |
| 263 | 20230612 | 144700 | 8340843750 | 34650 | 34600 | 34650 | 34600 | 140 |
| 264 | 20230612 | 144600 | 8335998450 | 34600 | 34600 | 34650 | 34600 | 148 |
| 265 | 20230612 | 144500 | 8330877150 | 34650 | 34600 | 34650 | 34550 | 206 |
| 266 | 20230612 | 144400 | 8323752250 | 34650 | 34600 | 34650 | 34550 | 271 |
| 267 | 20230612 | 144300 | 8314380450 | 34600 | 34600 | 34650 | 34600 | 219 |
| 268 | 20230612 | 144200 | 8306800700 | 34600 | 34600 | 34650 | 34600 | 275 |
| 269 | 20230612 | 144100 | 8297283100 | 34600 | 34600 | 34650 | 34600 | 188 |
| 270 | 20230612 | 144000 | 8290776950 | 34650 | 34500 | 34650 | 34500 | 1153 |
| 271 | 20230612 | 143900 | 8250916000 | 34550 | 34500 | 34550 | 34500 | 175 |
| 272 | 20230612 | 143800 | 8244875450 | 34500 | 34500 | 34500 | 34500 | 141 |
| 273 | 20230612 | 143700 | 8240010950 | 34500 | 34500 | 34550 | 34500 | 149 |
| 274 | 20230612 | 143600 | 8234869650 | 34500 | 34500 | 34550 | 34500 | 2693 |
| 275 | 20230612 | 143500 | 8141952900 | 34500 | 34500 | 34550 | 34500 | 198 |
| 276 | 20230612 | 143400 | 8135120550 | 34500 | 34500 | 34550 | 34500 | 651 |
| 277 | 20230612 | 143300 | 8112659450 | 34500 | 34550 | 34550 | 34500 | 317 |
| 278 | 20230612 | 143200 | 8101715450 | 34550 | 34500 | 34550 | 34500 | 400 |
| 279 | 20230612 | 143100 | 8087903950 | 34550 | 34500 | 34550 | 34500 | 392 |
| 280 | 20230612 | 143000 | 8074379450 | 34500 | 34500 | 34550 | 34500 | 303 |
| 281 | 20230612 | 142900 | 8063917350 | 34500 | 34500 | 34500 | 34500 | 307 |
| 282 | 20230612 | 142800 | 8053325850 | 34500 | 34500 | 34550 | 34500 | 383 |
| 283 | 20230612 | 142700 | 8040111700 | 34500 | 34500 | 34550 | 34500 | 491 |
| 284 | 20230612 | 142600 | 8023164700 | 34500 | 34500 | 34600 | 34500 | 555 |
| 285 | 20230612 | 142500 | 8003993400 | 34500 | 34500 | 34550 | 34500 | 555 |
| 286 | 20230612 | 142400 | 7984843450 | 34500 | 34550 | 34550 | 34500 | 207 |
| 287 | 20230612 | 142300 | 7977696950 | 34500 | 34500 | 34550 | 34500 | 385 |
| 288 | 20230612 | 142200 | 7964411800 | 34500 | 34600 | 34600 | 34500 | 431 |
| 289 | 20230612 | 142100 | 7949533100 | 34600 | 34550 | 34600 | 34550 | 475 |
| 290 | 20230612 | 142000 | 7933118300 | 34550 | 34550 | 34600 | 34550 | 162 |
| 291 | 20230612 | 141900 | 7927520550 | 34550 | 34600 | 34600 | 34550 | 298 |
| 292 | 20230612 | 141800 | 7917211600 | 34600 | 34600 | 34650 | 34550 | 608 |
| 293 | 20230612 | 141700 | 7896172100 | 34600 | 34550 | 34600 | 34550 | 370 |
| 294 | 20230612 | 141600 | 7883380600 | 34550 | 34600 | 34600 | 34550 | 347 |
| 295 | 20230612 | 141500 | 7871384950 | 34550 | 34550 | 34600 | 34550 | 434 |
| 296 | 20230612 | 141400 | 7856387300 | 34550 | 34550 | 34600 | 34550 | 254 |
| 297 | 20230612 | 141300 | 7847611350 | 34600 | 34600 | 34650 | 34600 | 395 |
| 298 | 20230612 | 141200 | 7833943050 | 34600 | 34600 | 34650 | 34600 | 275 |
| 299 | 20230612 | 141100 | 7824425700 | 34600 | 34600 | 34600 | 34550 | 447 |
| 300 | 20230612 | 141000 | 7808971450 | 34600 | 34600 | 34650 | 34550 | 344 |
| 301 | 20230612 | 140900 | 7797070600 | 34600 | 34600 | 34650 | 34600 | 331 |
| 302 | 20230612 | 140800 | 7785615650 | 34600 | 34600 | 34650 | 34600 | 502 |
| 303 | 20230612 | 140700 | 7768245150 | 34600 | 34650 | 34650 | 34600 | 612 |
| 304 | 20230612 | 140600 | 7747041750 | 34650 | 34600 | 34700 | 34600 | 867 |
| 305 | 20230612 | 140500 | 7716999350 | 34650 | 34600 | 34650 | 34600 | 381 |
| 306 | 20230612 | 140400 | 7703814800 | 34600 | 34600 | 34650 | 34600 | 70 |
| 307 | 20230612 | 140300 | 7701390300 | 34600 | 34650 | 34650 | 34600 | 144 |
| 308 | 20230612 | 140200 | 7696405550 | 34600 | 34600 | 34650 | 34600 | 39 |
| 309 | 20230612 | 140100 | 7695055500 | 34600 | 34600 | 34650 | 34600 | 37 |
| 310 | 20230612 | 140000 | 7693774250 | 34600 | 34600 | 34650 | 34600 | 153 |
| 311 | 20230612 | 135900 | 7688474750 | 34650 | 34600 | 34650 | 34600 | 101 |
| 312 | 20230612 | 135800 | 7684978650 | 34600 | 34650 | 34650 | 34600 | 333 |
| 313 | 20230612 | 135700 | 7673454650 | 34600 | 34600 | 34650 | 34600 | 199 |
| 314 | 20230612 | 135600 | 7666566100 | 34650 | 34650 | 34650 | 34600 | 28 |
| 315 | 20230612 | 135500 | 7665596050 | 34600 | 34650 | 34650 | 34600 | 252 |
| 316 | 20230612 | 135400 | 7656874750 | 34650 | 34650 | 34650 | 34600 | 140 |
| 317 | 20230612 | 135300 | 7652027400 | 34650 | 34650 | 34650 | 34650 | 48 |
| 318 | 20230612 | 135200 | 7650364200 | 34600 | 34650 | 34650 | 34600 | 104 |
| 319 | 20230612 | 135100 | 7646764900 | 34650 | 34600 | 34650 | 34600 | 155 |
| 320 | 20230612 | 135000 | 7641397800 | 34650 | 34700 | 34700 | 34650 | 406 |
| 321 | 20230612 | 134900 | 7627328800 | 34650 | 34700 | 34700 | 34650 | 340 |
| 322 | 20230612 | 134800 | 7615545100 | 34700 | 34650 | 34700 | 34650 | 102 |
| 323 | 20230612 | 134700 | 7612006700 | 34700 | 34700 | 34700 | 34650 | 55 |
| 324 | 20230612 | 134600 | 7610098950 | 34650 | 34700 | 34700 | 34650 | 147 |
| 325 | 20230612 | 134500 | 7605002350 | 34700 | 34650 | 34700 | 34650 | 163 |
| 326 | 20230612 | 134400 | 7599347250 | 34700 | 34700 | 34700 | 34650 | 103 |
| 327 | 20230612 | 134300 | 7595777250 | 34700 | 34700 | 34700 | 34650 | 88 |
| 328 | 20230612 | 134200 | 7592727200 | 34700 | 34750 | 34750 | 34650 | 262 |
| 329 | 20230612 | 134100 | 7583633200 | 34750 | 34750 | 34750 | 34700 | 35 |
| 330 | 20230612 | 134000 | 7582417700 | 34750 | 34700 | 34750 | 34700 | 146 |
| 331 | 20230612 | 133900 | 7577350100 | 34700 | 34700 | 34750 | 34700 | 123 |
| 332 | 20230612 | 133800 | 7573080600 | 34750 | 34700 | 34750 | 34700 | 96 |
| 333 | 20230612 | 133700 | 7569747350 | 34700 | 34750 | 34750 | 34700 | 122 |
| 334 | 20230612 | 133600 | 7565511700 | 34800 | 34650 | 34800 | 34650 | 217 |
| 335 | 20230612 | 133500 | 7557976550 | 34600 | 34700 | 34700 | 34600 | 1239 |
| 336 | 20230612 | 133400 | 7515047000 | 34700 | 34750 | 34800 | 34650 | 2017 |
| 337 | 20230612 | 133300 | 7444999550 | 34800 | 34750 | 34800 | 34750 | 379 |
| 338 | 20230612 | 133200 | 7431825650 | 34750 | 34800 | 34800 | 34750 | 38 |
| 339 | 20230612 | 133100 | 7430503550 | 34750 | 34750 | 34800 | 34750 | 114 |
| 340 | 20230612 | 133000 | 7426541950 | 34750 | 34750 | 34750 | 34700 | 461 |
| 341 | 20230612 | 132900 | 7410523200 | 34700 | 34750 | 34750 | 34700 | 92 |
| 342 | 20230612 | 132800 | 7407326950 | 34750 | 34750 | 34750 | 34700 | 412 |
| 343 | 20230612 | 132700 | 7393014300 | 34750 | 34650 | 34750 | 34650 | 1281 |
| 344 | 20230612 | 132600 | 7348550500 | 34650 | 34650 | 34700 | 34650 | 44 |
| 345 | 20230612 | 132500 | 7347025850 | 34700 | 34650 | 34700 | 34650 | 160 |
| 346 | 20230612 | 132400 | 7341478200 | 34700 | 34650 | 34700 | 34650 | 158 |
| 347 | 20230612 | 132300 | 7335997350 | 34700 | 34650 | 34700 | 34650 | 54 |
| 348 | 20230612 | 132200 | 7334124300 | 34650 | 34700 | 34700 | 34650 | 81 |
| 349 | 20230612 | 132100 | 7331317150 | 34700 | 34700 | 34700 | 34650 | 147 |
| 350 | 20230612 | 132000 | 7326218050 | 34700 | 34650 | 34700 | 34650 | 36 |
| 351 | 20230612 | 131900 | 7324970600 | 34650 | 34650 | 34650 | 34650 | 71 |
| 352 | 20230612 | 131800 | 7322510450 | 34650 | 34650 | 34700 | 34650 | 102 |
| 353 | 20230612 | 131700 | 7318972850 | 34700 | 34700 | 34700 | 34700 | 13 |
| 354 | 20230612 | 131600 | 7318521750 | 34650 | 34650 | 34650 | 34650 | 154 |
| 355 | 20230612 | 131500 | 7313185650 | 34700 | 34650 | 34700 | 34650 | 87 |
| 356 | 20230612 | 131400 | 7310168550 | 34650 | 34700 | 34700 | 34650 | 6 |
| 357 | 20230612 | 131300 | 7309960600 | 34600 | 34650 | 34650 | 34600 | 171 |
| 358 | 20230612 | 131200 | 7304036150 | 34650 | 34650 | 34700 | 34650 | 134 |
| 359 | 20230612 | 131100 | 7299390600 | 34700 | 34650 | 34700 | 34650 | 171 |
| 360 | 20230612 | 131000 | 7293460300 | 34650 | 34650 | 34650 | 34650 | 150 |
| 361 | 20230612 | 130900 | 7288262800 | 34650 | 34650 | 34700 | 34650 | 242 |
| 362 | 20230612 | 130800 | 7279875050 | 34650 | 34650 | 34650 | 34650 | 117 |
| 363 | 20230612 | 130700 | 7275821000 | 34650 | 34650 | 34700 | 34600 | 698 |
| 364 | 20230612 | 130600 | 7251635600 | 34700 | 34550 | 34700 | 34550 | 3588 |
| 365 | 20230612 | 130500 | 7127453550 | 34550 | 34550 | 34600 | 34550 | 49 |
| 366 | 20230612 | 130400 | 7125760500 | 34550 | 34550 | 34550 | 34550 | 87 |
| 367 | 20230612 | 130300 | 7122754650 | 34550 | 34550 | 34600 | 34550 | 138 |
| 368 | 20230612 | 130200 | 7117984200 | 34550 | 34600 | 34600 | 34550 | 53 |
| 369 | 20230612 | 130100 | 7116152900 | 34550 | 34550 | 34550 | 34550 | 246 |
| 370 | 20230612 | 130000 | 7107653600 | 34550 | 34550 | 34600 | 34550 | 159 |
| 371 | 20230612 | 125900 | 7102157700 | 34550 | 34550 | 34550 | 34550 | 60 |
| 372 | 20230612 | 125800 | 7100084700 | 34550 | 34550 | 34600 | 34550 | 147 |
| 373 | 20230612 | 125700 | 7095005700 | 34550 | 34600 | 34600 | 34550 | 124 |
| 374 | 20230612 | 125600 | 7090719050 | 34600 | 34550 | 34600 | 34550 | 307 |
| 375 | 20230612 | 125500 | 7080111600 | 34550 | 34600 | 34600 | 34550 | 372 |
| 376 | 20230612 | 125400 | 7067258750 | 34600 | 34600 | 34600 | 34550 | 121 |
| 377 | 20230612 | 125300 | 7063075250 | 34600 | 34550 | 34600 | 34550 | 157 |
| 378 | 20230612 | 125200 | 7057647700 | 34550 | 34550 | 34600 | 34550 | 140 |
| 379 | 20230612 | 125100 | 7052810500 | 34550 | 34550 | 34600 | 34550 | 175 |
| 380 | 20230612 | 125000 | 7046761800 | 34550 | 34550 | 34600 | 34550 | 71 |
| 381 | 20230612 | 124900 | 7044308250 | 34550 | 34550 | 34600 | 34550 | 149 |
| 382 | 20230612 | 124800 | 7039160250 | 34600 | 34550 | 34600 | 34550 | 108 |
| 383 | 20230612 | 124700 | 7035426300 | 34550 | 34550 | 34550 | 34550 | 153 |
| 384 | 20230612 | 124600 | 7030140150 | 34550 | 34550 | 34550 | 34550 | 112 |
| 385 | 20230612 | 124500 | 7026270550 | 34550 | 34600 | 34600 | 34550 | 494 |
| 386 | 20230612 | 124400 | 7009200200 | 34550 | 34550 | 34550 | 34550 | 79 |
| 387 | 20230612 | 124300 | 7006470750 | 34550 | 34600 | 34600 | 34550 | 176 |
| 388 | 20230612 | 124200 | 7000384700 | 34550 | 34600 | 34600 | 34500 | 466 |
| 389 | 20230612 | 124100 | 6984281350 | 34500 | 34500 | 34650 | 34450 | 7035 |
| 390 | 20230612 | 124000 | 6741391400 | 34500 | 34550 | 34550 | 34500 | 617 |
| 391 | 20230612 | 123900 | 6720086400 | 34550 | 34600 | 34600 | 34550 | 71 |
| 392 | 20230612 | 123800 | 6717632950 | 34550 | 34550 | 34550 | 34550 | 181 |
| 393 | 20230612 | 123700 | 6711379400 | 34550 | 34600 | 34600 | 34550 | 456 |
| 394 | 20230612 | 123600 | 6695616350 | 34600 | 34600 | 34650 | 34600 | 124 |
| 395 | 20230612 | 123500 | 6691323900 | 34600 | 34600 | 34650 | 34600 | 238 |
| 396 | 20230612 | 123400 | 6683088950 | 34600 | 34600 | 34600 | 34600 | 111 |
| 397 | 20230612 | 123300 | 6679248350 | 34600 | 34700 | 34700 | 34600 | 188 |
| 398 | 20230612 | 123200 | 6672734900 | 34650 | 34650 | 34700 | 34650 | 352 |
| 399 | 20230612 | 123100 | 6660537950 | 34650 | 34650 | 34650 | 34650 | 311 |
| 400 | 20230612 | 123000 | 6649761800 | 34650 | 34700 | 34700 | 34650 | 175 |
| 401 | 20230612 | 122900 | 6643696700 | 34700 | 34650 | 34700 | 34650 | 21 |
| 402 | 20230612 | 122800 | 6642968650 | 34650 | 34650 | 34650 | 34650 | 86 |
| 403 | 20230612 | 122700 | 6639988750 | 34650 | 34700 | 34700 | 34650 | 81 |
| 404 | 20230612 | 122600 | 6637181800 | 34650 | 34650 | 34650 | 34650 | 20 |
| 405 | 20230612 | 122500 | 6636488800 | 34700 | 34700 | 34700 | 34650 | 195 |
| 406 | 20230612 | 122400 | 6629726350 | 34700 | 34700 | 34750 | 34650 | 1253 |
| 407 | 20230612 | 122300 | 6586247400 | 34750 | 34750 | 34750 | 34700 | 185 |
| 408 | 20230612 | 122200 | 6579819600 | 34750 | 34750 | 34800 | 34750 | 390 |
| 409 | 20230612 | 122100 | 6566257950 | 34750 | 34750 | 34800 | 34750 | 298 |
| 410 | 20230612 | 122000 | 6555901600 | 34750 | 34700 | 34750 | 34700 | 1369 |
| 411 | 20230612 | 121900 | 6508379000 | 34750 | 34700 | 34800 | 34700 | 1034 |
| 412 | 20230612 | 121800 | 6472454100 | 34750 | 34800 | 34800 | 34750 | 104 |
| 413 | 20230612 | 121700 | 6468839800 | 34750 | 34750 | 34750 | 34750 | 331 |
| 414 | 20230612 | 121600 | 6457337550 | 34750 | 34800 | 34800 | 34750 | 219 |
| 415 | 20230612 | 121500 | 6449727150 | 34750 | 34800 | 34850 | 34750 | 327 |
| 416 | 20230612 | 121400 | 6438349250 | 34800 | 34750 | 34800 | 34750 | 1348 |
| 417 | 20230612 | 121300 | 6391439900 | 34750 | 34800 | 34800 | 34750 | 360 |
| 418 | 20230612 | 121200 | 6378917850 | 34800 | 34800 | 34800 | 34750 | 100 |
| 419 | 20230612 | 121100 | 6375439450 | 34750 | 34750 | 34800 | 34750 | 477 |
| 420 | 20230612 | 121000 | 6358853700 | 34750 | 34600 | 34750 | 34600 | 3339 |
| 421 | 20230612 | 120900 | 6243062250 | 34600 | 34650 | 34650 | 34600 | 42 |
| 422 | 20230612 | 120800 | 6241608600 | 34600 | 34650 | 34650 | 34600 | 65 |
| 423 | 20230612 | 120700 | 6239356400 | 34600 | 34550 | 34650 | 34500 | 2070 |
| 424 | 20230612 | 120600 | 6167727650 | 34550 | 34600 | 34600 | 34550 | 616 |
| 425 | 20230612 | 120500 | 6146444400 | 34550 | 34550 | 34550 | 34550 | 125 |
| 426 | 20230612 | 120400 | 6142125650 | 34550 | 34550 | 34550 | 34550 | 140 |
| 427 | 20230612 | 120300 | 6137288650 | 34600 | 34500 | 34600 | 34500 | 1726 |
| 428 | 20230612 | 120200 | 6077606550 | 34550 | 34550 | 34550 | 34550 | 67 |
| 429 | 20230612 | 120100 | 6075291700 | 34500 | 34550 | 34550 | 34450 | 430 |
| 430 | 20230612 | 120000 | 6060450700 | 34550 | 34450 | 34600 | 34450 | 723 |
| 431 | 20230612 | 115900 | 6035501650 | 34450 | 34500 | 34500 | 34450 | 157 |
| 432 | 20230612 | 115800 | 6030087900 | 34500 | 34500 | 34550 | 34450 | 451 |
| 433 | 20230612 | 115700 | 6014528800 | 34550 | 34550 | 34550 | 34500 | 104 |
| 434 | 20230612 | 115600 | 6010939900 | 34550 | 34450 | 34550 | 34450 | 252 |
| 435 | 20230612 | 115500 | 6002251450 | 34450 | 34550 | 34600 | 34450 | 1769 |
| 436 | 20230612 | 115400 | 5941274900 | 34550 | 34550 | 34550 | 34450 | 233 |
| 437 | 20230612 | 115300 | 5933228950 | 34500 | 34500 | 34550 | 34450 | 2407 |
| 438 | 20230612 | 115200 | 5850187450 | 34450 | 34450 | 34450 | 34450 | 199 |
| 439 | 20230612 | 115100 | 5843331900 | 34450 | 34450 | 34500 | 34450 | 145 |
| 440 | 20230612 | 115000 | 5838336300 | 34450 | 34550 | 34550 | 34450 | 339 |
| 441 | 20230612 | 114900 | 5826640250 | 34600 | 34550 | 34600 | 34550 | 144 |
| 442 | 20230612 | 114800 | 5821664850 | 34550 | 34600 | 34600 | 34550 | 775 |
| 443 | 20230612 | 114700 | 5794887200 | 34550 | 34600 | 34600 | 34500 | 175 |
| 444 | 20230612 | 114600 | 5788837900 | 34550 | 34550 | 34600 | 34500 | 1208 |
| 445 | 20230612 | 114500 | 5747074950 | 34500 | 34500 | 34550 | 34450 | 1077 |
| 446 | 20230612 | 114400 | 5709920000 | 34500 | 34500 | 34500 | 34500 | 111 |
| 447 | 20230612 | 114300 | 5706090500 | 34500 | 34500 | 34500 | 34500 | 120 |
| 448 | 20230612 | 114200 | 5701950500 | 34500 | 34500 | 34550 | 34500 | 165 |
| 449 | 20230612 | 114100 | 5696257650 | 34550 | 34500 | 34550 | 34500 | 281 |
| 450 | 20230612 | 114000 | 5686552200 | 34550 | 34500 | 34550 | 34450 | 1167 |
| 451 | 20230612 | 113900 | 5646287600 | 34500 | 34500 | 34550 | 34500 | 124 |
| 452 | 20230612 | 113800 | 5642009250 | 34500 | 34500 | 34500 | 34500 | 126 |
| 453 | 20230612 | 113700 | 5637662250 | 34500 | 34500 | 34550 | 34500 | 110 |
| 454 | 20230612 | 113600 | 5633867150 | 34500 | 34550 | 34600 | 34500 | 233 |
| 455 | 20230612 | 113500 | 5625816800 | 34500 | 34550 | 34550 | 34450 | 1645 |
| 456 | 20230612 | 113400 | 5569050450 | 34500 | 34500 | 34500 | 34500 | 419 |
| 457 | 20230612 | 113300 | 5554594950 | 34500 | 34550 | 34550 | 34500 | 66 |
| 458 | 20230612 | 113200 | 5552316400 | 34550 | 34500 | 34550 | 34500 | 307 |
| 459 | 20230612 | 113100 | 5541709850 | 34500 | 34500 | 34500 | 34500 | 121 |
| 460 | 20230612 | 113000 | 5537535350 | 34550 | 34500 | 34550 | 34500 | 58 |
| 461 | 20230612 | 112900 | 5535533250 | 34500 | 34500 | 34500 | 34500 | 153 |
| 462 | 20230612 | 112800 | 5530254750 | 34500 | 34450 | 34550 | 34450 | 1361 |
| 463 | 20230612 | 112700 | 5483292000 | 34450 | 34450 | 34500 | 34450 | 72 |
| 464 | 20230612 | 112600 | 5480811250 | 34450 | 34450 | 34450 | 34450 | 69 |
| 465 | 20230612 | 112500 | 5478434200 | 34450 | 34450 | 34450 | 34450 | 719 |
| 466 | 20230612 | 112400 | 5453664650 | 34450 | 34500 | 34500 | 34450 | 117 |
| 467 | 20230612 | 112300 | 5449633500 | 34450 | 34450 | 34500 | 34450 | 197 |
| 468 | 20230612 | 112200 | 5442843150 | 34450 | 34450 | 34550 | 34300 | 2203 |
| 469 | 20230612 | 112100 | 5367112950 | 34450 | 34500 | 34500 | 34450 | 200 |
| 470 | 20230612 | 112000 | 5360222600 | 34450 | 34450 | 34500 | 34450 | 108 |
| 471 | 20230612 | 111900 | 5356501100 | 34450 | 34500 | 34500 | 34450 | 564 |
| 472 | 20230612 | 111800 | 5337046100 | 34500 | 34500 | 34550 | 34500 | 82 |
| 473 | 20230612 | 111700 | 5334216750 | 34500 | 34500 | 34550 | 34500 | 243 |
| 474 | 20230612 | 111600 | 5325832250 | 34500 | 34500 | 34550 | 34500 | 53 |
| 475 | 20230612 | 111500 | 5324003550 | 34500 | 34550 | 34600 | 34500 | 496 |
| 476 | 20230612 | 111400 | 5306868600 | 34500 | 34500 | 34500 | 34500 | 63 |
| 477 | 20230612 | 111300 | 5304695100 | 34500 | 34450 | 34600 | 34450 | 221 |
| 478 | 20230612 | 111200 | 5297069300 | 34500 | 34450 | 34550 | 34350 | 2333 |
| 479 | 20230612 | 111100 | 5216729600 | 34450 | 34450 | 34450 | 34450 | 188 |
| 480 | 20230612 | 111000 | 5210253000 | 34450 | 34450 | 34450 | 34450 | 124 |
| 481 | 20230612 | 110900 | 5205981200 | 34450 | 34450 | 34500 | 34450 | 648 |
| 482 | 20230612 | 110800 | 5183657000 | 34450 | 34450 | 34450 | 34450 | 48 |
| 483 | 20230612 | 110700 | 5182003400 | 34450 | 34450 | 34450 | 34450 | 51 |
| 484 | 20230612 | 110600 | 5180246450 | 34450 | 34550 | 34550 | 34400 | 265 |
| 485 | 20230612 | 110500 | 5171115200 | 34500 | 34350 | 34500 | 34300 | 2136 |
| 486 | 20230612 | 110400 | 5097666850 | 34350 | 34400 | 34400 | 34350 | 276 |
| 487 | 20230612 | 110300 | 5088178900 | 34400 | 34450 | 34500 | 34400 | 255 |
| 488 | 20230612 | 110200 | 5079397050 | 34450 | 34450 | 34500 | 34450 | 116 |
| 489 | 20230612 | 110100 | 5075400800 | 34450 | 34450 | 34500 | 34450 | 31 |
| 490 | 20230612 | 110000 | 5074332800 | 34450 | 34400 | 34500 | 34400 | 977 |
| 491 | 20230612 | 105900 | 5040700150 | 34350 | 34350 | 34400 | 34350 | 304 |
| 492 | 20230612 | 105800 | 5030248150 | 34400 | 34350 | 34400 | 34350 | 133 |
| 493 | 20230612 | 105700 | 5025679450 | 34350 | 34400 | 34450 | 34350 | 638 |
| 494 | 20230612 | 105600 | 5003736800 | 34400 | 34300 | 34450 | 34300 | 508 |
| 495 | 20230612 | 105500 | 4986261050 | 34350 | 34300 | 34350 | 34300 | 267 |
| 496 | 20230612 | 105400 | 4977092150 | 34300 | 34250 | 34400 | 34250 | 422 |
| 497 | 20230612 | 105300 | 4962597550 | 34300 | 34350 | 34350 | 34250 | 402 |
| 498 | 20230612 | 105200 | 4948798050 | 34250 | 34350 | 34350 | 34250 | 1477 |
| 499 | 20230612 | 105100 | 4898155950 | 34300 | 34250 | 34400 | 34250 | 442 |
| 500 | 20230612 | 105000 | 4882970750 | 34250 | 34250 | 34350 | 34200 | 3331 |
| 501 | 20230612 | 104900 | 4768772900 | 34250 | 34250 | 34250 | 34250 | 1393 |
| 502 | 20230612 | 104800 | 4721062650 | 34250 | 34300 | 34300 | 34250 | 150 |
| 503 | 20230612 | 104700 | 4715923300 | 34250 | 34250 | 34300 | 34250 | 254 |
| 504 | 20230612 | 104600 | 4707222300 | 34250 | 34250 | 34250 | 34250 | 75 |
| 505 | 20230612 | 104500 | 4704653550 | 34250 | 34300 | 34300 | 34250 | 475 |
| 506 | 20230612 | 104400 | 4688363700 | 34250 | 34250 | 34300 | 34200 | 941 |
| 507 | 20230612 | 104300 | 4656129200 | 34300 | 34300 | 34300 | 34250 | 431 |
| 508 | 20230612 | 104200 | 4641367350 | 34250 | 34250 | 34300 | 34250 | 258 |
| 509 | 20230612 | 104100 | 4632527850 | 34250 | 34200 | 34250 | 34200 | 1373 |
| 510 | 20230612 | 104000 | 4585503700 | 34200 | 34300 | 34350 | 34150 | 10359 |
| 511 | 20230612 | 103900 | 4230782100 | 34300 | 34400 | 34400 | 34300 | 1220 |
| 512 | 20230612 | 103800 | 4188880800 | 34350 | 34350 | 34400 | 34350 | 200 |
| 513 | 20230612 | 103700 | 4182009850 | 34350 | 34400 | 34400 | 34350 | 80 |
| 514 | 20230612 | 103600 | 4179260700 | 34400 | 34400 | 34450 | 34400 | 595 |
| 515 | 20230612 | 103500 | 4158783500 | 34450 | 34400 | 34450 | 34400 | 126 |
| 516 | 20230612 | 103400 | 4154444450 | 34400 | 34450 | 34450 | 34400 | 199 |
| 517 | 20230612 | 103300 | 4147591650 | 34400 | 34400 | 34450 | 34400 | 843 |
| 518 | 20230612 | 103200 | 4118591950 | 34400 | 34350 | 34400 | 34350 | 153 |
| 519 | 20230612 | 103100 | 4113333950 | 34350 | 34300 | 34350 | 34300 | 413 |
| 520 | 20230612 | 103000 | 4099148550 | 34350 | 34300 | 34350 | 34300 | 1042 |
| 521 | 20230612 | 102900 | 4063376250 | 34300 | 34300 | 34350 | 34300 | 666 |
| 522 | 20230612 | 102800 | 4040510350 | 34350 | 34350 | 34400 | 34300 | 504 |
| 523 | 20230612 | 102700 | 4023199550 | 34350 | 34300 | 34350 | 34300 | 1884 |
| 524 | 20230612 | 102600 | 3958539750 | 34250 | 34300 | 34300 | 34250 | 1976 |
| 525 | 20230612 | 102500 | 3890765700 | 34300 | 34300 | 34350 | 34300 | 127 |
| 526 | 20230612 | 102400 | 3886407500 | 34350 | 34350 | 34350 | 34300 | 305 |
| 527 | 20230612 | 102300 | 3875945350 | 34350 | 34300 | 34350 | 34300 | 763 |
| 528 | 20230612 | 102200 | 3849771250 | 34300 | 34350 | 34350 | 34300 | 913 |
| 529 | 20230612 | 102100 | 3818451100 | 34300 | 34300 | 34350 | 34300 | 3549 |
| 530 | 20230612 | 102000 | 3696717050 | 34300 | 34300 | 34350 | 34250 | 2277 |
| 531 | 20230612 | 101900 | 3618618000 | 34300 | 34400 | 34450 | 34300 | 2972 |
| 532 | 20230612 | 101800 | 3516472300 | 34400 | 34400 | 34450 | 34400 | 552 |
| 533 | 20230612 | 101700 | 3497481350 | 34450 | 34400 | 34450 | 34400 | 400 |
| 534 | 20230612 | 101600 | 3483718700 | 34450 | 34450 | 34450 | 34400 | 579 |
| 535 | 20230612 | 101500 | 3463799300 | 34450 | 34400 | 34450 | 34400 | 774 |
| 536 | 20230612 | 101400 | 3437170400 | 34400 | 34400 | 34450 | 34400 | 728 |
| 537 | 20230612 | 101300 | 3412126950 | 34400 | 34450 | 34500 | 34400 | 1841 |
| 538 | 20230612 | 101200 | 3348709550 | 34450 | 34450 | 34500 | 34450 | 986 |
| 539 | 20230612 | 101100 | 3314733150 | 34450 | 34450 | 34500 | 34450 | 545 |
| 540 | 20230612 | 101000 | 3295955950 | 34500 | 34450 | 34500 | 34450 | 610 |
| 541 | 20230612 | 100900 | 3274935800 | 34500 | 34450 | 34500 | 34450 | 749 |
| 542 | 20230612 | 100800 | 3249122650 | 34450 | 34550 | 34550 | 34450 | 2268 |
| 543 | 20230612 | 100700 | 3170884600 | 34550 | 34600 | 34600 | 34500 | 2224 |
| 544 | 20230612 | 100600 | 3094100550 | 34550 | 34600 | 34600 | 34550 | 821 |
| 545 | 20230612 | 100500 | 3065732700 | 34550 | 34600 | 34650 | 34550 | 3321 |
| 546 | 20230612 | 100400 | 2950835200 | 34600 | 34650 | 34650 | 34600 | 638 |
| 547 | 20230612 | 100300 | 2928740850 | 34650 | 34700 | 34700 | 34650 | 175 |
| 548 | 20230612 | 100200 | 2922674300 | 34700 | 34700 | 34700 | 34650 | 80 |
| 549 | 20230612 | 100100 | 2919901250 | 34700 | 34650 | 34700 | 34650 | 94 |
| 550 | 20230612 | 100000 | 2916643800 | 34700 | 34650 | 34700 | 34650 | 277 |
| 551 | 20230612 | 095900 | 2907042700 | 34700 | 34650 | 34700 | 34650 | 59 |
| 552 | 20230612 | 095800 | 2904997250 | 34700 | 34700 | 34700 | 34650 | 106 |
| 553 | 20230612 | 095700 | 2901324150 | 34650 | 34650 | 34700 | 34650 | 1376 |
| 554 | 20230612 | 095600 | 2853645400 | 34650 | 34650 | 34700 | 34600 | 1792 |
| 555 | 20230612 | 095500 | 2791543300 | 34650 | 34650 | 34700 | 34650 | 214 |
| 556 | 20230612 | 095400 | 2784125200 | 34650 | 34700 | 34700 | 34650 | 483 |
| 557 | 20230612 | 095300 | 2767386450 | 34700 | 34650 | 34700 | 34650 | 313 |
| 558 | 20230612 | 095200 | 2756539050 | 34700 | 34650 | 34700 | 34650 | 1018 |
| 559 | 20230612 | 095100 | 2721255300 | 34650 | 34650 | 34700 | 34650 | 299 |
| 560 | 20230612 | 095000 | 2710890350 | 34650 | 34700 | 34700 | 34650 | 162 |
| 561 | 20230612 | 094900 | 2705273800 | 34700 | 34700 | 34700 | 34650 | 138 |
| 562 | 20230612 | 094800 | 2700489350 | 34700 | 34650 | 34700 | 34650 | 248 |
| 563 | 20230612 | 094700 | 2691888150 | 34700 | 34750 | 34750 | 34650 | 268 |
| 564 | 20230612 | 094600 | 2682577300 | 34600 | 34600 | 34750 | 34550 | 2981 |
| 565 | 20230612 | 094500 | 2579428350 | 34650 | 34750 | 34750 | 34600 | 2401 |
| 566 | 20230612 | 094400 | 2496159100 | 34750 | 34700 | 34750 | 34650 | 999 |
| 567 | 20230612 | 094300 | 2461482850 | 34700 | 34650 | 34700 | 34650 | 115 |
| 568 | 20230612 | 094200 | 2457495200 | 34650 | 34650 | 34700 | 34650 | 387 |
| 569 | 20230612 | 094100 | 2444073200 | 34650 | 34700 | 34700 | 34650 | 826 |
| 570 | 20230612 | 094000 | 2415431250 | 34650 | 34650 | 34700 | 34600 | 1560 |
| 571 | 20230612 | 093900 | 2361381150 | 34600 | 34550 | 34650 | 34550 | 433 |
| 572 | 20230612 | 093800 | 2346397750 | 34550 | 34550 | 34600 | 34550 | 1013 |
| 573 | 20230612 | 093700 | 2311378250 | 34600 | 34600 | 34650 | 34550 | 1086 |
| 574 | 20230612 | 093600 | 2273802650 | 34600 | 34600 | 34650 | 34550 | 778 |
| 575 | 20230612 | 093500 | 2246889250 | 34600 | 34700 | 34750 | 34600 | 4297 |
| 576 | 20230612 | 093400 | 2097900050 | 34750 | 34700 | 34800 | 34700 | 2105 |
| 577 | 20230612 | 093300 | 2024759400 | 34700 | 34750 | 34800 | 34700 | 1370 |
| 578 | 20230612 | 093200 | 1977157000 | 34750 | 34750 | 34800 | 34750 | 132 |
| 579 | 20230612 | 093100 | 1972568500 | 34800 | 34750 | 34800 | 34700 | 407 |
| 580 | 20230612 | 093000 | 1958426400 | 34750 | 34750 | 34750 | 34700 | 2777 |
| 581 | 20230612 | 092900 | 1861958050 | 34700 | 34750 | 34750 | 34700 | 834 |
| 582 | 20230612 | 092800 | 1832984650 | 34750 | 34750 | 34800 | 34750 | 397 |
| 583 | 20230612 | 092700 | 1819181550 | 34750 | 34850 | 34900 | 34750 | 1579 |
| 584 | 20230612 | 092600 | 1764242950 | 34850 | 35000 | 35000 | 34850 | 1726 |
| 585 | 20230612 | 092500 | 1703972000 | 34950 | 35000 | 35000 | 34950 | 1567 |
| 586 | 20230612 | 092400 | 1649135600 | 35000 | 35050 | 35050 | 35000 | 147 |
| 587 | 20230612 | 092300 | 1643988850 | 35050 | 35050 | 35100 | 35050 | 386 |
| 588 | 20230612 | 092200 | 1630456600 | 35050 | 35050 | 35100 | 35050 | 440 |
| 589 | 20230612 | 092100 | 1615034350 | 35050 | 35050 | 35200 | 35050 | 7604 |
| 590 | 20230612 | 092000 | 1347819800 | 35050 | 35050 | 35050 | 35000 | 753 |
| 591 | 20230612 | 091900 | 1321433300 | 35000 | 35000 | 35050 | 35000 | 559 |
| 592 | 20230612 | 091800 | 1301860150 | 35050 | 35150 | 35150 | 35000 | 2333 |
| 593 | 20230612 | 091700 | 1220055300 | 35100 | 35100 | 35150 | 35100 | 939 |
| 594 | 20230612 | 091600 | 1187092250 | 35100 | 35150 | 35150 | 35100 | 167 |
| 595 | 20230612 | 091500 | 1181228750 | 35100 | 35100 | 35150 | 35100 | 195 |
| 596 | 20230612 | 091400 | 1174383750 | 35100 | 35100 | 35150 | 35050 | 1460 |
| 597 | 20230612 | 091300 | 1123140600 | 35050 | 35050 | 35100 | 35050 | 1018 |
| 598 | 20230612 | 091200 | 1087452200 | 35100 | 35100 | 35150 | 35050 | 998 |
| 599 | 20230612 | 091100 | 1052436650 | 35100 | 35100 | 35150 | 35100 | 1025 |
| 600 | 20230612 | 091000 | 1016451950 | 35100 | 35300 | 35300 | 35100 | 2994 |
| 601 | 20230612 | 090900 | 911100700 | 35300 | 35350 | 35400 | 35200 | 7892 |
| 602 | 20230612 | 090800 | 632502350 | 35400 | 35350 | 35450 | 35350 | 572 |
| 603 | 20230612 | 090700 | 612251600 | 35450 | 35400 | 35450 | 35350 | 2302 |
| 604 | 20230612 | 090600 | 530822950 | 35500 | 35550 | 35550 | 35350 | 3028 |
| 605 | 20230612 | 090500 | 423576400 | 35550 | 35400 | 35600 | 35400 | 2016 |
| 606 | 20230612 | 090400 | 352022150 | 35400 | 35400 | 35450 | 35400 | 690 |
| 607 | 20230612 | 090300 | 327590750 | 35400 | 35350 | 35400 | 35350 | 809 |
| 608 | 20230612 | 090200 | 298961400 | 35350 | 35400 | 35450 | 35350 | 832 |
| 609 | 20230612 | 090100 | 269527800 | 35350 | 35200 | 35450 | 35150 | 3319 |
| 610 | 20230612 | 090000 | 152341700 | 35150 | 35150 | 35250 | 35150 | 4183 |