33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 190600 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 5426 |
| 3 | 20230612 | 190500 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 4 | 20230612 | 190400 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 5 | 20230612 | 190300 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 6 | 20230612 | 190200 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 7 | 20230612 | 190100 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 8 | 20230612 | 190000 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 9 | 20230612 | 185900 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 10 | 20230612 | 185800 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 11 | 20230612 | 185700 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 12 | 20230612 | 185600 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 13 | 20230612 | 185500 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 14 | 20230612 | 185400 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 15 | 20230612 | 185300 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 16 | 20230612 | 185200 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 17 | 20230612 | 185100 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 18 | 20230612 | 185000 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 19 | 20230612 | 184900 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 20 | 20230612 | 184800 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 21 | 20230612 | 184700 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 22 | 20230612 | 184600 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 23 | 20230612 | 184500 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 24 | 20230612 | 184400 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 25 | 20230612 | 184300 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 26 | 20230612 | 184200 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 27 | 20230612 | 184100 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 28 | 20230612 | 184000 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 29 | 20230612 | 183900 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 30 | 20230612 | 183800 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 31 | 20230612 | 183700 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 32 | 20230612 | 183600 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 5426 |
| 33 | 20230612 | 183500 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 34 | 20230612 | 183400 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 35 | 20230612 | 183300 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 36 | 20230612 | 183200 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 37 | 20230612 | 183100 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 38 | 20230612 | 183000 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 39 | 20230612 | 182900 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 40 | 20230612 | 182800 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 41 | 20230612 | 182700 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 42 | 20230612 | 182600 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 43 | 20230612 | 182500 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 44 | 20230612 | 182400 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 45 | 20230612 | 182300 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 46 | 20230612 | 182200 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 47 | 20230612 | 182100 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 48 | 20230612 | 182000 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 49 | 20230612 | 181900 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 50 | 20230612 | 181800 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 51 | 20230612 | 181700 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 52 | 20230612 | 181600 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 53 | 20230612 | 181500 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 54 | 20230612 | 181400 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 55 | 20230612 | 181300 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 56 | 20230612 | 181200 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 57 | 20230612 | 181100 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 58 | 20230612 | 181000 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 59 | 20230612 | 180900 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 60 | 20230612 | 180800 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 61 | 20230612 | 180700 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 62 | 20230612 | 180600 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 5426 |
| 63 | 20230612 | 180500 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 64 | 20230612 | 180400 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 65 | 20230612 | 180300 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 66 | 20230612 | 180200 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 67 | 20230612 | 180100 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 68 | 20230612 | 180000 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 69 | 20230612 | 175900 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 70 | 20230612 | 175800 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 71 | 20230612 | 175700 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 72 | 20230612 | 175600 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 73 | 20230612 | 175500 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 74 | 20230612 | 175400 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 75 | 20230612 | 175300 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 76 | 20230612 | 175200 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 77 | 20230612 | 175100 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 78 | 20230612 | 175000 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 79 | 20230612 | 174900 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 80 | 20230612 | 174800 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 81 | 20230612 | 174700 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 82 | 20230612 | 174600 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 83 | 20230612 | 174500 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 84 | 20230612 | 174400 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 85 | 20230612 | 174300 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 86 | 20230612 | 174200 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 87 | 20230612 | 174100 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 88 | 20230612 | 174000 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 89 | 20230612 | 173900 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 90 | 20230612 | 173800 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 91 | 20230612 | 173700 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 92 | 20230612 | 173600 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 5426 |
| 93 | 20230612 | 173500 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 94 | 20230612 | 173400 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 95 | 20230612 | 173300 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 96 | 20230612 | 173200 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 97 | 20230612 | 173100 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 98 | 20230612 | 173000 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 99 | 20230612 | 172900 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 100 | 20230612 | 172800 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 101 | 20230612 | 172700 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 102 | 20230612 | 172600 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 103 | 20230612 | 172500 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 104 | 20230612 | 172400 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 105 | 20230612 | 172300 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 106 | 20230612 | 172200 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 107 | 20230612 | 172100 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 108 | 20230612 | 172000 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 109 | 20230612 | 171900 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 110 | 20230612 | 171800 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 111 | 20230612 | 171700 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 112 | 20230612 | 171600 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 113 | 20230612 | 171500 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 114 | 20230612 | 171400 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 115 | 20230612 | 171300 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 116 | 20230612 | 171200 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 117 | 20230612 | 171100 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 118 | 20230612 | 171000 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 119 | 20230612 | 170900 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 120 | 20230612 | 170800 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 121 | 20230612 | 170700 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 122 | 20230612 | 170600 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 5426 |
| 123 | 20230612 | 170500 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 124 | 20230612 | 170400 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 125 | 20230612 | 170300 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 126 | 20230612 | 170200 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 127 | 20230612 | 170100 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 128 | 20230612 | 170000 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 129 | 20230612 | 165900 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 130 | 20230612 | 165800 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 131 | 20230612 | 165700 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 132 | 20230612 | 165600 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 133 | 20230612 | 165500 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 134 | 20230612 | 165400 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 135 | 20230612 | 165300 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 136 | 20230612 | 165200 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 137 | 20230612 | 165100 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 138 | 20230612 | 165000 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 139 | 20230612 | 164900 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 140 | 20230612 | 164800 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 141 | 20230612 | 164700 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 142 | 20230612 | 164600 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 143 | 20230612 | 164500 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 144 | 20230612 | 164400 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 145 | 20230612 | 164300 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 146 | 20230612 | 164200 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 147 | 20230612 | 164100 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 148 | 20230612 | 164000 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 149 | 20230612 | 163900 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 150 | 20230612 | 163800 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 151 | 20230612 | 163700 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 152 | 20230612 | 163600 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 5426 |
| 153 | 20230612 | 163500 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 154 | 20230612 | 163400 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 155 | 20230612 | 163300 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 156 | 20230612 | 163200 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 157 | 20230612 | 163100 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 158 | 20230612 | 163000 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 159 | 20230612 | 162900 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 160 | 20230612 | 162800 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 161 | 20230612 | 162700 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 162 | 20230612 | 162600 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 163 | 20230612 | 162500 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 164 | 20230612 | 162400 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 165 | 20230612 | 162300 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 166 | 20230612 | 162200 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 167 | 20230612 | 162100 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 168 | 20230612 | 162000 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 169 | 20230612 | 161900 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 170 | 20230612 | 161800 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 171 | 20230612 | 161700 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 172 | 20230612 | 161600 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 173 | 20230612 | 161500 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 174 | 20230612 | 161400 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 175 | 20230612 | 161300 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 176 | 20230612 | 161200 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 177 | 20230612 | 161100 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 178 | 20230612 | 161000 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 179 | 20230612 | 160900 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 180 | 20230612 | 160800 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 181 | 20230612 | 160700 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 182 | 20230612 | 160600 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 5426 |
| 183 | 20230612 | 160500 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 184 | 20230612 | 160400 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 185 | 20230612 | 160300 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 186 | 20230612 | 160200 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 187 | 20230612 | 160100 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 188 | 20230612 | 160000 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 189 | 20230612 | 155900 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 190 | 20230612 | 155800 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 191 | 20230612 | 155700 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 192 | 20230612 | 155600 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 193 | 20230612 | 155500 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 194 | 20230612 | 155400 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 195 | 20230612 | 155300 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 196 | 20230612 | 155200 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 197 | 20230612 | 155100 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 198 | 20230612 | 155000 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 199 | 20230612 | 154900 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 200 | 20230612 | 154800 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 201 | 20230612 | 154700 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 202 | 20230612 | 154600 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 203 | 20230612 | 154500 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 204 | 20230612 | 154400 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 205 | 20230612 | 154300 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 206 | 20230612 | 154200 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 207 | 20230612 | 154100 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 208 | 20230612 | 154000 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 209 | 20230612 | 153900 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 210 | 20230612 | 153800 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 211 | 20230612 | 153700 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 212 | 20230612 | 153600 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 5426 |
| 213 | 20230612 | 153500 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 214 | 20230612 | 153400 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 215 | 20230612 | 153300 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 216 | 20230612 | 153200 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 217 | 20230612 | 153100 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 218 | 20230612 | 153000 | 11632559250 | 38600 | 38600 | 38600 | 38600 | 5426 |
| 219 | 20230612 | 152900 | 11423115650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 220 | 20230612 | 152800 | 11423115650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 221 | 20230612 | 152700 | 11423115650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 222 | 20230612 | 152600 | 11423115650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 223 | 20230612 | 152500 | 11423115650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 224 | 20230612 | 152400 | 11423115650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 225 | 20230612 | 152300 | 11423115650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 226 | 20230612 | 152200 | 11423115650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 227 | 20230612 | 152100 | 11423115650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 228 | 20230612 | 152000 | 11423115650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 229 | 20230612 | 151900 | 11423115650 | 38600 | 38650 | 38650 | 38550 | 3358 |
| 230 | 20230612 | 151800 | 11293542000 | 38650 | 38600 | 38650 | 38600 | 583 |
| 231 | 20230612 | 151700 | 11271019100 | 38600 | 38550 | 38650 | 38550 | 1841 |
| 232 | 20230612 | 151600 | 11199963400 | 38550 | 38550 | 38600 | 38550 | 169 |
| 233 | 20230612 | 151500 | 11193444250 | 38550 | 38550 | 38600 | 38550 | 570 |
| 234 | 20230612 | 151400 | 11171464400 | 38600 | 38550 | 38600 | 38550 | 86 |
| 235 | 20230612 | 151300 | 11168146750 | 38600 | 38550 | 38600 | 38550 | 267 |
| 236 | 20230612 | 151200 | 11157842200 | 38600 | 38650 | 38650 | 38550 | 2581 |
| 237 | 20230612 | 151100 | 11058211200 | 38650 | 38600 | 38650 | 38550 | 1598 |
| 238 | 20230612 | 151000 | 10996523050 | 38600 | 38550 | 38600 | 38550 | 467 |
| 239 | 20230612 | 150900 | 10978512400 | 38550 | 38550 | 38600 | 38550 | 898 |
| 240 | 20230612 | 150800 | 10943854050 | 38550 | 38550 | 38550 | 38550 | 103 |
| 241 | 20230612 | 150700 | 10939883400 | 38550 | 38550 | 38550 | 38500 | 1615 |
| 242 | 20230612 | 150600 | 10877625250 | 38500 | 38550 | 38600 | 38500 | 1164 |
| 243 | 20230612 | 150500 | 10832753150 | 38550 | 38550 | 38600 | 38550 | 1234 |
| 244 | 20230612 | 150400 | 10785179000 | 38600 | 38550 | 38600 | 38550 | 342 |
| 245 | 20230612 | 150300 | 10771991550 | 38550 | 38550 | 38600 | 38550 | 108 |
| 246 | 20230612 | 150200 | 10767828050 | 38550 | 38550 | 38600 | 38550 | 266 |
| 247 | 20230612 | 150100 | 10757562900 | 38600 | 38550 | 38600 | 38550 | 1194 |
| 248 | 20230612 | 150000 | 10711530500 | 38550 | 38550 | 38600 | 38550 | 285 |
| 249 | 20230612 | 145900 | 10700542150 | 38550 | 38550 | 38600 | 38550 | 285 |
| 250 | 20230612 | 145800 | 10689554950 | 38550 | 38550 | 38600 | 38550 | 228 |
| 251 | 20230612 | 145700 | 10680764700 | 38550 | 38600 | 38600 | 38550 | 361 |
| 252 | 20230612 | 145600 | 10666842200 | 38550 | 38550 | 38600 | 38550 | 1408 |
| 253 | 20230612 | 145500 | 10612505200 | 38600 | 38600 | 38600 | 38550 | 660 |
| 254 | 20230612 | 145400 | 10587049250 | 38550 | 38550 | 38600 | 38550 | 201 |
| 255 | 20230612 | 145300 | 10579300200 | 38550 | 38550 | 38600 | 38550 | 461 |
| 256 | 20230612 | 145200 | 10561528450 | 38550 | 38550 | 38600 | 38550 | 573 |
| 257 | 20230612 | 145100 | 10539437050 | 38550 | 38550 | 38550 | 38500 | 283 |
| 258 | 20230612 | 145000 | 10528530650 | 38500 | 38500 | 38550 | 38500 | 342 |
| 259 | 20230612 | 144900 | 10515356550 | 38500 | 38500 | 38550 | 38500 | 293 |
| 260 | 20230612 | 144800 | 10504071650 | 38550 | 38550 | 38600 | 38500 | 430 |
| 261 | 20230612 | 144700 | 10487494200 | 38550 | 38600 | 38600 | 38550 | 645 |
| 262 | 20230612 | 144600 | 10462604600 | 38600 | 38600 | 38650 | 38600 | 457 |
| 263 | 20230612 | 144500 | 10444964300 | 38650 | 38650 | 38700 | 38600 | 1016 |
| 264 | 20230612 | 144400 | 10405694750 | 38650 | 38550 | 38650 | 38550 | 652 |
| 265 | 20230612 | 144300 | 10380528600 | 38550 | 38500 | 38600 | 38500 | 354 |
| 266 | 20230612 | 144200 | 10366890550 | 38500 | 38500 | 38550 | 38500 | 297 |
| 267 | 20230612 | 144100 | 10355454850 | 38500 | 38450 | 38500 | 38450 | 659 |
| 268 | 20230612 | 144000 | 10330110100 | 38450 | 38450 | 38500 | 38450 | 357 |
| 269 | 20230612 | 143900 | 10316378650 | 38450 | 38450 | 38500 | 38450 | 395 |
| 270 | 20230612 | 143800 | 10301186600 | 38450 | 38450 | 38500 | 38450 | 250 |
| 271 | 20230612 | 143700 | 10291571600 | 38450 | 38450 | 38500 | 38450 | 1076 |
| 272 | 20230612 | 143600 | 10250155850 | 38450 | 38450 | 38500 | 38450 | 425 |
| 273 | 20230612 | 143500 | 10233814200 | 38450 | 38500 | 38500 | 38450 | 870 |
| 274 | 20230612 | 143400 | 10200355750 | 38450 | 38500 | 38550 | 38450 | 544 |
| 275 | 20230612 | 143300 | 10179421900 | 38500 | 38500 | 38550 | 38450 | 1947 |
| 276 | 20230612 | 143200 | 10104465400 | 38500 | 38500 | 38500 | 38500 | 248 |
| 277 | 20230612 | 143100 | 10094917400 | 38500 | 38500 | 38550 | 38500 | 281 |
| 278 | 20230612 | 143000 | 10084093850 | 38500 | 38500 | 38550 | 38500 | 604 |
| 279 | 20230612 | 142900 | 10060834300 | 38500 | 38500 | 38550 | 38500 | 1088 |
| 280 | 20230612 | 142800 | 10018940250 | 38500 | 38500 | 38550 | 38500 | 1261 |
| 281 | 20230612 | 142700 | 9970346950 | 38500 | 38500 | 38550 | 38500 | 1093 |
| 282 | 20230612 | 142600 | 9928265900 | 38500 | 38550 | 38550 | 38500 | 775 |
| 283 | 20230612 | 142500 | 9898419400 | 38550 | 38600 | 38600 | 38500 | 1086 |
| 284 | 20230612 | 142400 | 9856573250 | 38550 | 38500 | 38600 | 38500 | 2324 |
| 285 | 20230612 | 142300 | 9767023350 | 38550 | 38600 | 38600 | 38500 | 3352 |
| 286 | 20230612 | 142200 | 9637801100 | 38600 | 38600 | 38650 | 38600 | 1756 |
| 287 | 20230612 | 142100 | 9570019000 | 38600 | 38600 | 38650 | 38600 | 332 |
| 288 | 20230612 | 142000 | 9557202800 | 38600 | 38600 | 38600 | 38600 | 634 |
| 289 | 20230612 | 141900 | 9532730400 | 38650 | 38650 | 38650 | 38600 | 421 |
| 290 | 20230612 | 141800 | 9516477250 | 38650 | 38650 | 38650 | 38600 | 429 |
| 291 | 20230612 | 141700 | 9499912050 | 38600 | 38650 | 38650 | 38600 | 1290 |
| 292 | 20230612 | 141600 | 9450062100 | 38650 | 38650 | 38700 | 38650 | 370 |
| 293 | 20230612 | 141500 | 9435760650 | 38650 | 38650 | 38700 | 38650 | 504 |
| 294 | 20230612 | 141400 | 9416270500 | 38650 | 38650 | 38700 | 38650 | 983 |
| 295 | 20230612 | 141300 | 9378242000 | 38650 | 38650 | 38700 | 38650 | 663 |
| 296 | 20230612 | 141200 | 9352613600 | 38650 | 38650 | 38700 | 38650 | 355 |
| 297 | 20230612 | 141100 | 9338892750 | 38650 | 38700 | 38700 | 38650 | 368 |
| 298 | 20230612 | 141000 | 9324664600 | 38700 | 38650 | 38700 | 38650 | 469 |
| 299 | 20230612 | 140900 | 9306523050 | 38700 | 38600 | 38700 | 38600 | 664 |
| 300 | 20230612 | 140800 | 9280869350 | 38650 | 38600 | 38650 | 38600 | 419 |
| 301 | 20230612 | 140700 | 9264685650 | 38600 | 38600 | 38700 | 38600 | 781 |
| 302 | 20230612 | 140600 | 9234515850 | 38650 | 38600 | 38650 | 38600 | 165 |
| 303 | 20230612 | 140500 | 9228143550 | 38650 | 38600 | 38650 | 38600 | 952 |
| 304 | 20230612 | 140400 | 9191374500 | 38600 | 38650 | 38650 | 38550 | 2779 |
| 305 | 20230612 | 140300 | 9084090700 | 38650 | 38650 | 38700 | 38650 | 1164 |
| 306 | 20230612 | 140200 | 9039097100 | 38650 | 38700 | 38700 | 38650 | 2302 |
| 307 | 20230612 | 140100 | 8950036900 | 38750 | 38700 | 38750 | 38700 | 677 |
| 308 | 20230612 | 140000 | 8923835900 | 38700 | 38700 | 38750 | 38700 | 908 |
| 309 | 20230612 | 135900 | 8888695750 | 38750 | 38700 | 38750 | 38700 | 637 |
| 310 | 20230612 | 135800 | 8864041800 | 38700 | 38800 | 38800 | 38700 | 3566 |
| 311 | 20230612 | 135700 | 8725747550 | 38800 | 38850 | 38900 | 38800 | 1286 |
| 312 | 20230612 | 135600 | 8675805000 | 38850 | 38850 | 38900 | 38850 | 283 |
| 313 | 20230612 | 135500 | 8664810400 | 38850 | 38850 | 38850 | 38850 | 380 |
| 314 | 20230612 | 135400 | 8650047400 | 38850 | 38850 | 38900 | 38850 | 918 |
| 315 | 20230612 | 135300 | 8614379400 | 38850 | 38900 | 38950 | 38850 | 1279 |
| 316 | 20230612 | 135200 | 8564624050 | 38950 | 38950 | 38950 | 38900 | 1271 |
| 317 | 20230612 | 135100 | 8515177800 | 38950 | 38950 | 39000 | 38900 | 3824 |
| 318 | 20230612 | 135000 | 8366229350 | 38950 | 39000 | 39000 | 38950 | 589 |
| 319 | 20230612 | 134900 | 8343287100 | 39000 | 38950 | 39000 | 38950 | 769 |
| 320 | 20230612 | 134800 | 8313324250 | 39000 | 39000 | 39050 | 39000 | 1940 |
| 321 | 20230612 | 134700 | 8237662850 | 39000 | 39000 | 39050 | 39000 | 1181 |
| 322 | 20230612 | 134600 | 8191603750 | 39000 | 39000 | 39050 | 39000 | 1628 |
| 323 | 20230612 | 134500 | 8128106750 | 39000 | 39050 | 39100 | 39000 | 4614 |
| 324 | 20230612 | 134400 | 7947920550 | 39050 | 39100 | 39100 | 39050 | 548 |
| 325 | 20230612 | 134300 | 7926509950 | 39100 | 39050 | 39100 | 39050 | 279 |
| 326 | 20230612 | 134200 | 7915614900 | 39050 | 39100 | 39100 | 39050 | 1274 |
| 327 | 20230612 | 134100 | 7865812700 | 39100 | 39100 | 39150 | 39100 | 338 |
| 328 | 20230612 | 134000 | 7852596850 | 39100 | 39100 | 39150 | 39100 | 503 |
| 329 | 20230612 | 133900 | 7832929500 | 39100 | 39200 | 39200 | 39100 | 992 |
| 330 | 20230612 | 133800 | 7794096850 | 39150 | 39150 | 39200 | 39150 | 497 |
| 331 | 20230612 | 133700 | 7774634300 | 39150 | 39200 | 39200 | 39150 | 309 |
| 332 | 20230612 | 133600 | 7762536850 | 39150 | 39150 | 39200 | 39150 | 158 |
| 333 | 20230612 | 133500 | 7756346750 | 39150 | 39200 | 39200 | 39150 | 307 |
| 334 | 20230612 | 133400 | 7744313150 | 39150 | 39150 | 39200 | 39150 | 126 |
| 335 | 20230612 | 133300 | 7739379700 | 39150 | 39150 | 39200 | 39150 | 102 |
| 336 | 20230612 | 133200 | 7735385800 | 39150 | 39150 | 39200 | 39150 | 149 |
| 337 | 20230612 | 133100 | 7729548250 | 39150 | 39150 | 39200 | 39150 | 539 |
| 338 | 20230612 | 133000 | 7708446350 | 39150 | 39200 | 39200 | 39150 | 2890 |
| 339 | 20230612 | 132900 | 7595232500 | 39200 | 39200 | 39250 | 39200 | 52 |
| 340 | 20230612 | 132800 | 7593193500 | 39200 | 39200 | 39250 | 39200 | 78 |
| 341 | 20230612 | 132700 | 7590135400 | 39200 | 39250 | 39250 | 39200 | 29 |
| 342 | 20230612 | 132600 | 7588998100 | 39200 | 39250 | 39300 | 39200 | 320 |
| 343 | 20230612 | 132500 | 7576438150 | 39250 | 39250 | 39250 | 39200 | 181 |
| 344 | 20230612 | 132400 | 7569334700 | 39200 | 39200 | 39250 | 39200 | 132 |
| 345 | 20230612 | 132300 | 7564156050 | 39200 | 39200 | 39250 | 39200 | 96 |
| 346 | 20230612 | 132200 | 7560390350 | 39200 | 39200 | 39250 | 39200 | 99 |
| 347 | 20230612 | 132100 | 7556509000 | 39200 | 39250 | 39250 | 39200 | 38 |
| 348 | 20230612 | 132000 | 7555018900 | 39200 | 39200 | 39250 | 39200 | 471 |
| 349 | 20230612 | 131900 | 7536549700 | 39250 | 39200 | 39250 | 39200 | 97 |
| 350 | 20230612 | 131800 | 7532744050 | 39200 | 39200 | 39250 | 39200 | 68 |
| 351 | 20230612 | 131700 | 7530077900 | 39200 | 39200 | 39250 | 39200 | 169 |
| 352 | 20230612 | 131600 | 7523446050 | 39200 | 39200 | 39250 | 39200 | 139 |
| 353 | 20230612 | 131500 | 7517996750 | 39200 | 39250 | 39250 | 39200 | 117 |
| 354 | 20230612 | 131400 | 7513410000 | 39250 | 39200 | 39300 | 39200 | 332 |
| 355 | 20230612 | 131300 | 7500377100 | 39200 | 39200 | 39250 | 39200 | 38 |
| 356 | 20230612 | 131200 | 7498887000 | 39200 | 39200 | 39250 | 39150 | 291 |
| 357 | 20230612 | 131100 | 7487481200 | 39150 | 39150 | 39200 | 39150 | 364 |
| 358 | 20230612 | 131000 | 7473215050 | 39150 | 39150 | 39150 | 39100 | 202 |
| 359 | 20230612 | 130900 | 7465308750 | 39100 | 39100 | 39100 | 39100 | 80 |
| 360 | 20230612 | 130800 | 7462180750 | 39150 | 39100 | 39150 | 39100 | 41 |
| 361 | 20230612 | 130700 | 7460577000 | 39100 | 39150 | 39150 | 39100 | 1036 |
| 362 | 20230612 | 130600 | 7420018700 | 39150 | 39200 | 39250 | 39150 | 810 |
| 363 | 20230612 | 130500 | 7388262650 | 39250 | 39150 | 39250 | 39150 | 743 |
| 364 | 20230612 | 130400 | 7359101450 | 39200 | 39150 | 39200 | 39150 | 68 |
| 365 | 20230612 | 130300 | 7356437350 | 39150 | 39200 | 39300 | 39150 | 381 |
| 366 | 20230612 | 130200 | 7341498850 | 39150 | 39150 | 39200 | 39150 | 45 |
| 367 | 20230612 | 130100 | 7339737050 | 39150 | 39150 | 39150 | 39100 | 422 |
| 368 | 20230612 | 130000 | 7323216950 | 39100 | 39100 | 39150 | 39100 | 444 |
| 369 | 20230612 | 125900 | 7305843700 | 39100 | 39100 | 39150 | 39100 | 640 |
| 370 | 20230612 | 125800 | 7280789450 | 39100 | 39100 | 39100 | 39100 | 48 |
| 371 | 20230612 | 125700 | 7278912650 | 39100 | 39100 | 39150 | 39100 | 16 |
| 372 | 20230612 | 125600 | 7278286950 | 39150 | 39100 | 39150 | 39100 | 54 |
| 373 | 20230612 | 125500 | 7276175000 | 39100 | 39100 | 39150 | 39100 | 49 |
| 374 | 20230612 | 125400 | 7274259050 | 39100 | 39100 | 39150 | 39100 | 46 |
| 375 | 20230612 | 125300 | 7272460300 | 39100 | 39100 | 39150 | 39100 | 68 |
| 376 | 20230612 | 125200 | 7269800000 | 39100 | 39100 | 39100 | 39100 | 38 |
| 377 | 20230612 | 125100 | 7268314200 | 39100 | 39100 | 39150 | 39100 | 43 |
| 378 | 20230612 | 125000 | 7266632100 | 39100 | 39150 | 39150 | 39100 | 57 |
| 379 | 20230612 | 124900 | 7264402150 | 39100 | 39150 | 39150 | 39100 | 59 |
| 380 | 20230612 | 124800 | 7262094600 | 39100 | 39100 | 39100 | 39100 | 35 |
| 381 | 20230612 | 124700 | 7260726100 | 39100 | 39100 | 39100 | 39100 | 32 |
| 382 | 20230612 | 124600 | 7259474900 | 39100 | 39150 | 39150 | 39100 | 44 |
| 383 | 20230612 | 124500 | 7257754450 | 39150 | 39100 | 39150 | 39100 | 120 |
| 384 | 20230612 | 124400 | 7253057300 | 39100 | 39100 | 39150 | 39100 | 82 |
| 385 | 20230612 | 124300 | 7249849450 | 39100 | 39100 | 39150 | 39100 | 114 |
| 386 | 20230612 | 124200 | 7245392000 | 39100 | 39150 | 39150 | 39100 | 868 |
| 387 | 20230612 | 124100 | 7211450450 | 39150 | 39100 | 39150 | 39100 | 363 |
| 388 | 20230612 | 124000 | 7197240300 | 39100 | 39150 | 39150 | 39100 | 31 |
| 389 | 20230612 | 123900 | 7196028050 | 39100 | 39150 | 39150 | 39100 | 183 |
| 390 | 20230612 | 123800 | 7188870050 | 39150 | 39100 | 39150 | 39100 | 153 |
| 391 | 20230612 | 123700 | 7182882750 | 39100 | 39100 | 39100 | 39100 | 22 |
| 392 | 20230612 | 123600 | 7182022550 | 39100 | 39100 | 39150 | 39100 | 264 |
| 393 | 20230612 | 123500 | 7171692600 | 39100 | 39100 | 39150 | 39100 | 32 |
| 394 | 20230612 | 123400 | 7170441250 | 39100 | 39100 | 39100 | 39050 | 729 |
| 395 | 20230612 | 123300 | 7141937700 | 39100 | 39100 | 39150 | 39050 | 1448 |
| 396 | 20230612 | 123200 | 7085318850 | 39100 | 39150 | 39150 | 39100 | 154 |
| 397 | 20230612 | 123100 | 7079292450 | 39100 | 39100 | 39150 | 39100 | 43 |
| 398 | 20230612 | 123000 | 7077610550 | 39100 | 39100 | 39150 | 39100 | 51 |
| 399 | 20230612 | 122900 | 7075616300 | 39100 | 39150 | 39150 | 39100 | 29 |
| 400 | 20230612 | 122800 | 7074482300 | 39100 | 39150 | 39150 | 39100 | 38 |
| 401 | 20230612 | 122700 | 7072995950 | 39100 | 39100 | 39150 | 39100 | 46 |
| 402 | 20230612 | 122600 | 7071197150 | 39100 | 39100 | 39150 | 39100 | 126 |
| 403 | 20230612 | 122500 | 7066266150 | 39100 | 39100 | 39150 | 39100 | 22 |
| 404 | 20230612 | 122400 | 7065405850 | 39100 | 39100 | 39150 | 39100 | 141 |
| 405 | 20230612 | 122300 | 7059887750 | 39100 | 39100 | 39150 | 39100 | 40 |
| 406 | 20230612 | 122200 | 7058322950 | 39100 | 39100 | 39100 | 39100 | 174 |
| 407 | 20230612 | 122100 | 7051519550 | 39150 | 39100 | 39150 | 39100 | 198 |
| 408 | 20230612 | 122000 | 7043770700 | 39100 | 39100 | 39100 | 39100 | 19 |
| 409 | 20230612 | 121900 | 7043027800 | 39100 | 39150 | 39150 | 39100 | 40 |
| 410 | 20230612 | 121800 | 7041463600 | 39100 | 39100 | 39150 | 39100 | 44 |
| 411 | 20230612 | 121700 | 7039743100 | 39050 | 39050 | 39150 | 39050 | 110 |
| 412 | 20230612 | 121600 | 7035442200 | 39050 | 39050 | 39100 | 39050 | 134 |
| 413 | 20230612 | 121500 | 7030204500 | 39050 | 39100 | 39100 | 39050 | 58 |
| 414 | 20230612 | 121400 | 7027939100 | 39050 | 39050 | 39100 | 39050 | 61 |
| 415 | 20230612 | 121300 | 7025556450 | 39050 | 39000 | 39050 | 39000 | 201 |
| 416 | 20230612 | 121200 | 7017708450 | 39050 | 39100 | 39100 | 39000 | 1840 |
| 417 | 20230612 | 121100 | 6945870750 | 39100 | 39050 | 39100 | 39050 | 84 |
| 418 | 20230612 | 121000 | 6942588100 | 39050 | 39100 | 39100 | 39050 | 107 |
| 419 | 20230612 | 120900 | 6938405700 | 39100 | 39050 | 39100 | 39050 | 298 |
| 420 | 20230612 | 120800 | 6926756400 | 39050 | 39100 | 39100 | 39050 | 787 |
| 421 | 20230612 | 120700 | 6895986250 | 39100 | 39150 | 39200 | 39100 | 604 |
| 422 | 20230612 | 120600 | 6872350400 | 39150 | 39150 | 39150 | 39150 | 17 |
| 423 | 20230612 | 120500 | 6871684850 | 39150 | 39150 | 39150 | 39150 | 226 |
| 424 | 20230612 | 120400 | 6862836950 | 39150 | 39150 | 39200 | 39150 | 253 |
| 425 | 20230612 | 120300 | 6852924750 | 39150 | 39100 | 39150 | 39100 | 127 |
| 426 | 20230612 | 120200 | 6847954750 | 39100 | 39100 | 39150 | 39100 | 72 |
| 427 | 20230612 | 120100 | 6845137150 | 39100 | 39050 | 39150 | 39050 | 543 |
| 428 | 20230612 | 120000 | 6823905450 | 39100 | 39050 | 39100 | 39050 | 70 |
| 429 | 20230612 | 115900 | 6821169000 | 39050 | 39000 | 39050 | 39000 | 1117 |
| 430 | 20230612 | 115800 | 6777551900 | 39000 | 39000 | 39050 | 39000 | 88 |
| 431 | 20230612 | 115700 | 6774118000 | 39000 | 39050 | 39050 | 39000 | 106 |
| 432 | 20230612 | 115600 | 6769982750 | 39050 | 39000 | 39050 | 39000 | 321 |
| 433 | 20230612 | 115500 | 6757463250 | 39000 | 39000 | 39050 | 39000 | 140 |
| 434 | 20230612 | 115400 | 6752000700 | 39000 | 39000 | 39050 | 39000 | 313 |
| 435 | 20230612 | 115300 | 6739783700 | 39000 | 39000 | 39000 | 39000 | 140 |
| 436 | 20230612 | 115200 | 6734323700 | 39000 | 39000 | 39050 | 39000 | 84 |
| 437 | 20230612 | 115100 | 6731047650 | 39000 | 39000 | 39050 | 39000 | 244 |
| 438 | 20230612 | 115000 | 6721525800 | 39000 | 39000 | 39050 | 39000 | 694 |
| 439 | 20230612 | 114900 | 6694436550 | 39050 | 39050 | 39050 | 39000 | 53 |
| 440 | 20230612 | 114800 | 6692368950 | 39000 | 39000 | 39050 | 39000 | 51 |
| 441 | 20230612 | 114700 | 6690378150 | 39000 | 39000 | 39000 | 39000 | 320 |
| 442 | 20230612 | 114600 | 6677898150 | 39050 | 39050 | 39050 | 39000 | 867 |
| 443 | 20230612 | 114500 | 6644084250 | 39050 | 39000 | 39050 | 39000 | 1734 |
| 444 | 20230612 | 114400 | 6576379250 | 39000 | 39000 | 39000 | 39000 | 98 |
| 445 | 20230612 | 114300 | 6572557250 | 39000 | 39000 | 39050 | 39000 | 499 |
| 446 | 20230612 | 114200 | 6553096200 | 39000 | 39000 | 39050 | 39000 | 421 |
| 447 | 20230612 | 114100 | 6536676950 | 39050 | 39000 | 39050 | 39000 | 712 |
| 448 | 20230612 | 114000 | 6508906000 | 39000 | 39000 | 39050 | 39000 | 302 |
| 449 | 20230612 | 113900 | 6497127200 | 39050 | 39050 | 39100 | 39000 | 234 |
| 450 | 20230612 | 113800 | 6487989700 | 39050 | 39050 | 39050 | 39000 | 371 |
| 451 | 20230612 | 113700 | 6473502300 | 39050 | 39100 | 39100 | 39050 | 3258 |
| 452 | 20230612 | 113600 | 6346263000 | 39100 | 39050 | 39100 | 39050 | 378 |
| 453 | 20230612 | 113500 | 6331485300 | 39050 | 39150 | 39150 | 39050 | 927 |
| 454 | 20230612 | 113400 | 6295240050 | 39100 | 39100 | 39150 | 39100 | 1077 |
| 455 | 20230612 | 113300 | 6253118550 | 39100 | 39100 | 39100 | 39050 | 827 |
| 456 | 20230612 | 113200 | 6220785750 | 39050 | 39050 | 39100 | 39050 | 71 |
| 457 | 20230612 | 113100 | 6218012900 | 39050 | 39050 | 39100 | 39050 | 42 |
| 458 | 20230612 | 113000 | 6216372400 | 39100 | 39100 | 39150 | 39050 | 718 |
| 459 | 20230612 | 112900 | 6188299150 | 39100 | 39100 | 39100 | 39100 | 50 |
| 460 | 20230612 | 112800 | 6186344150 | 39100 | 39100 | 39100 | 39100 | 271 |
| 461 | 20230612 | 112700 | 6175748050 | 39100 | 39150 | 39150 | 39100 | 1419 |
| 462 | 20230612 | 112600 | 6120260350 | 39150 | 39150 | 39200 | 39100 | 404 |
| 463 | 20230612 | 112500 | 6104443600 | 39150 | 39150 | 39150 | 39150 | 87 |
| 464 | 20230612 | 112400 | 6101037550 | 39150 | 39150 | 39150 | 39150 | 376 |
| 465 | 20230612 | 112300 | 6086317150 | 39150 | 39200 | 39200 | 39150 | 1380 |
| 466 | 20230612 | 112200 | 6032288500 | 39150 | 39200 | 39200 | 39150 | 676 |
| 467 | 20230612 | 112100 | 6005822900 | 39200 | 39200 | 39200 | 39150 | 171 |
| 468 | 20230612 | 112000 | 5999121700 | 39150 | 39150 | 39150 | 39150 | 41 |
| 469 | 20230612 | 111900 | 5997516550 | 39150 | 39200 | 39200 | 39150 | 225 |
| 470 | 20230612 | 111800 | 5988698750 | 39150 | 39200 | 39200 | 39150 | 213 |
| 471 | 20230612 | 111700 | 5980351650 | 39150 | 39150 | 39200 | 39150 | 335 |
| 472 | 20230612 | 111600 | 5967223050 | 39150 | 39200 | 39250 | 39150 | 2148 |
| 473 | 20230612 | 111500 | 5883048200 | 39200 | 39350 | 39350 | 39200 | 2695 |
| 474 | 20230612 | 111400 | 5777239100 | 39350 | 39350 | 39350 | 39300 | 187 |
| 475 | 20230612 | 111300 | 5769883950 | 39350 | 39400 | 39400 | 39300 | 349 |
| 476 | 20230612 | 111200 | 5756149200 | 39350 | 39450 | 39450 | 39350 | 222 |
| 477 | 20230612 | 111100 | 5747392600 | 39450 | 39400 | 39450 | 39350 | 655 |
| 478 | 20230612 | 111000 | 5721576350 | 39400 | 39350 | 39400 | 39350 | 173 |
| 479 | 20230612 | 110900 | 5714762400 | 39400 | 39350 | 39400 | 39350 | 426 |
| 480 | 20230612 | 110800 | 5697982450 | 39350 | 39400 | 39400 | 39300 | 236 |
| 481 | 20230612 | 110700 | 5688695000 | 39300 | 39400 | 39450 | 39250 | 538 |
| 482 | 20230612 | 110600 | 5667525400 | 39400 | 39350 | 39400 | 39350 | 542 |
| 483 | 20230612 | 110500 | 5646181400 | 39300 | 39300 | 39300 | 39250 | 1176 |
| 484 | 20230612 | 110400 | 5599965250 | 39250 | 39250 | 39300 | 39250 | 290 |
| 485 | 20230612 | 110300 | 5588581400 | 39250 | 39250 | 39250 | 39250 | 358 |
| 486 | 20230612 | 110200 | 5574529900 | 39250 | 39250 | 39300 | 39250 | 689 |
| 487 | 20230612 | 110100 | 5547484550 | 39250 | 39300 | 39300 | 39250 | 898 |
| 488 | 20230612 | 110000 | 5512197200 | 39300 | 39350 | 39350 | 39300 | 715 |
| 489 | 20230612 | 105900 | 5484082300 | 39350 | 39250 | 39350 | 39250 | 1061 |
| 490 | 20230612 | 105800 | 5442376600 | 39250 | 39250 | 39300 | 39250 | 1247 |
| 491 | 20230612 | 105700 | 5393414500 | 39250 | 39250 | 39300 | 39200 | 1638 |
| 492 | 20230612 | 105600 | 5329121950 | 39250 | 39250 | 39300 | 39250 | 115 |
| 493 | 20230612 | 105500 | 5324605650 | 39250 | 39250 | 39300 | 39250 | 91 |
| 494 | 20230612 | 105400 | 5321033600 | 39250 | 39250 | 39300 | 39250 | 449 |
| 495 | 20230612 | 105300 | 5303398450 | 39250 | 39350 | 39350 | 39250 | 1987 |
| 496 | 20230612 | 105200 | 5225321150 | 39350 | 39300 | 39350 | 39300 | 126 |
| 497 | 20230612 | 105100 | 5220363100 | 39300 | 39300 | 39350 | 39300 | 327 |
| 498 | 20230612 | 105000 | 5207511500 | 39300 | 39350 | 39350 | 39250 | 1369 |
| 499 | 20230612 | 104900 | 5153710450 | 39300 | 39350 | 39350 | 39300 | 227 |
| 500 | 20230612 | 104800 | 5144788500 | 39350 | 39250 | 39350 | 39250 | 922 |
| 501 | 20230612 | 104700 | 5108565050 | 39300 | 39250 | 39300 | 39250 | 972 |
| 502 | 20230612 | 104600 | 5070398750 | 39300 | 39300 | 39300 | 39300 | 795 |
| 503 | 20230612 | 104500 | 5039155250 | 39300 | 39300 | 39350 | 39300 | 1286 |
| 504 | 20230612 | 104400 | 4988614900 | 39350 | 39400 | 39400 | 39300 | 412 |
| 505 | 20230612 | 104300 | 4972407200 | 39400 | 39400 | 39400 | 39350 | 1490 |
| 506 | 20230612 | 104200 | 4913774900 | 39400 | 39400 | 39400 | 39350 | 1132 |
| 507 | 20230612 | 104100 | 4869209850 | 39400 | 39350 | 39400 | 39350 | 1147 |
| 508 | 20230612 | 104000 | 4824063850 | 39350 | 39350 | 39400 | 39350 | 838 |
| 509 | 20230612 | 103900 | 4791085900 | 39350 | 39400 | 39450 | 39350 | 2246 |
| 510 | 20230612 | 103800 | 4702590100 | 39400 | 39500 | 39500 | 39400 | 1933 |
| 511 | 20230612 | 103700 | 4626334300 | 39500 | 39550 | 39550 | 39500 | 488 |
| 512 | 20230612 | 103600 | 4607056750 | 39550 | 39500 | 39550 | 39500 | 3017 |
| 513 | 20230612 | 103500 | 4487882200 | 39500 | 39550 | 39550 | 39500 | 194 |
| 514 | 20230612 | 103400 | 4480217100 | 39550 | 39500 | 39550 | 39500 | 141 |
| 515 | 20230612 | 103300 | 4474645300 | 39500 | 39500 | 39550 | 39500 | 120 |
| 516 | 20230612 | 103200 | 4469904250 | 39550 | 39500 | 39550 | 39500 | 69 |
| 517 | 20230612 | 103100 | 4467178300 | 39500 | 39500 | 39550 | 39500 | 853 |
| 518 | 20230612 | 103000 | 4433468400 | 39500 | 39600 | 39600 | 39500 | 2788 |
| 519 | 20230612 | 102900 | 4323191700 | 39650 | 39600 | 39650 | 39600 | 197 |
| 520 | 20230612 | 102800 | 4315390450 | 39650 | 39600 | 39650 | 39600 | 943 |
| 521 | 20230612 | 102700 | 4278017650 | 39600 | 39600 | 39650 | 39600 | 1983 |
| 522 | 20230612 | 102600 | 4199440600 | 39600 | 39600 | 39700 | 39600 | 600 |
| 523 | 20230612 | 102500 | 4175654550 | 39650 | 39650 | 39650 | 39600 | 303 |
| 524 | 20230612 | 102400 | 4163650150 | 39650 | 39700 | 39700 | 39600 | 177 |
| 525 | 20230612 | 102300 | 4156635100 | 39700 | 39600 | 39700 | 39600 | 336 |
| 526 | 20230612 | 102200 | 4143319500 | 39600 | 39650 | 40200 | 39550 | 7099 |
| 527 | 20230612 | 102100 | 3861519950 | 39650 | 39650 | 39700 | 39650 | 216 |
| 528 | 20230612 | 102000 | 3852954300 | 39650 | 39750 | 39750 | 39650 | 451 |
| 529 | 20230612 | 101900 | 3835066300 | 39750 | 39700 | 39750 | 39700 | 314 |
| 530 | 20230612 | 101800 | 3822595450 | 39700 | 39800 | 39800 | 39700 | 701 |
| 531 | 20230612 | 101700 | 3794755750 | 39800 | 39750 | 39800 | 39700 | 389 |
| 532 | 20230612 | 101600 | 3779293150 | 39750 | 39850 | 39850 | 39750 | 869 |
| 533 | 20230612 | 101500 | 3744696000 | 39850 | 39900 | 39900 | 39850 | 322 |
| 534 | 20230612 | 101400 | 3731848850 | 39850 | 39800 | 39900 | 39800 | 303 |
| 535 | 20230612 | 101300 | 3719773750 | 39800 | 39750 | 39800 | 39750 | 211 |
| 536 | 20230612 | 101200 | 3711376200 | 39750 | 39800 | 39800 | 39750 | 71 |
| 537 | 20230612 | 101100 | 3708552300 | 39800 | 39750 | 39800 | 39750 | 364 |
| 538 | 20230612 | 101000 | 3694080850 | 39750 | 39650 | 39750 | 39650 | 405 |
| 539 | 20230612 | 100900 | 3678002250 | 39700 | 39650 | 39700 | 39650 | 670 |
| 540 | 20230612 | 100800 | 3651435750 | 39650 | 39650 | 39650 | 39650 | 236 |
| 541 | 20230612 | 100700 | 3642078350 | 39650 | 39650 | 39650 | 39600 | 176 |
| 542 | 20230612 | 100600 | 3635103500 | 39650 | 39600 | 39650 | 39600 | 318 |
| 543 | 20230612 | 100500 | 3622509800 | 39600 | 39600 | 39600 | 39550 | 393 |
| 544 | 20230612 | 100400 | 3606947700 | 39600 | 39550 | 39600 | 39550 | 191 |
| 545 | 20230612 | 100300 | 3599392200 | 39600 | 39550 | 39600 | 39550 | 355 |
| 546 | 20230612 | 100200 | 3585349450 | 39550 | 39600 | 39650 | 39550 | 1730 |
| 547 | 20230612 | 100100 | 3516841900 | 39600 | 39600 | 39650 | 39550 | 3977 |
| 548 | 20230612 | 100000 | 3359371750 | 39600 | 39650 | 39700 | 39600 | 315 |
| 549 | 20230612 | 095900 | 3346896350 | 39650 | 39650 | 39700 | 39650 | 766 |
| 550 | 20230612 | 095800 | 3316523500 | 39650 | 39700 | 39700 | 39650 | 193 |
| 551 | 20230612 | 095700 | 3308870700 | 39650 | 39650 | 39700 | 39650 | 184 |
| 552 | 20230612 | 095600 | 3301574650 | 39650 | 39650 | 39700 | 39600 | 249 |
| 553 | 20230612 | 095500 | 3291699100 | 39650 | 39700 | 39700 | 39650 | 149 |
| 554 | 20230612 | 095400 | 3285790750 | 39650 | 39650 | 39700 | 39600 | 841 |
| 555 | 20230612 | 095300 | 3252452400 | 39650 | 39600 | 39650 | 39600 | 411 |
| 556 | 20230612 | 095200 | 3236176500 | 39600 | 39600 | 39650 | 39550 | 256 |
| 557 | 20230612 | 095100 | 3226038850 | 39600 | 39600 | 39600 | 39600 | 497 |
| 558 | 20230612 | 095000 | 3206357650 | 39600 | 39600 | 39650 | 39600 | 843 |
| 559 | 20230612 | 094900 | 3172962300 | 39600 | 39650 | 39650 | 39600 | 1137 |
| 560 | 20230612 | 094800 | 3127934350 | 39650 | 39650 | 39650 | 39600 | 657 |
| 561 | 20230612 | 094700 | 3101911050 | 39650 | 39650 | 39700 | 39600 | 2514 |
| 562 | 20230612 | 094600 | 3002236450 | 39700 | 39750 | 39750 | 39650 | 4775 |
| 563 | 20230612 | 094500 | 2812669200 | 39750 | 39750 | 39750 | 39700 | 1681 |
| 564 | 20230612 | 094400 | 2745880650 | 39750 | 39800 | 39800 | 39700 | 651 |
| 565 | 20230612 | 094300 | 2720007750 | 39750 | 39800 | 39800 | 39750 | 206 |
| 566 | 20230612 | 094200 | 2711809650 | 39750 | 39800 | 39800 | 39700 | 2612 |
| 567 | 20230612 | 094100 | 2607974050 | 39800 | 39850 | 39850 | 39750 | 1292 |
| 568 | 20230612 | 094000 | 2556583000 | 39850 | 39800 | 39850 | 39800 | 2075 |
| 569 | 20230612 | 093900 | 2473987300 | 39800 | 40000 | 40000 | 39800 | 5692 |
| 570 | 20230612 | 093800 | 2246909000 | 39950 | 40000 | 40000 | 39950 | 478 |
| 571 | 20230612 | 093700 | 2227790600 | 39950 | 40000 | 40000 | 39950 | 1406 |
| 572 | 20230612 | 093600 | 2171559300 | 40000 | 40000 | 40000 | 40000 | 137 |
| 573 | 20230612 | 093500 | 2166079300 | 40000 | 40000 | 40000 | 39950 | 1386 |
| 574 | 20230612 | 093400 | 2110706550 | 40000 | 40050 | 40050 | 40000 | 757 |
| 575 | 20230612 | 093300 | 2080426450 | 40050 | 40050 | 40050 | 40000 | 382 |
| 576 | 20230612 | 093200 | 2065133600 | 40050 | 40100 | 40100 | 40050 | 800 |
| 577 | 20230612 | 093100 | 2033086250 | 40100 | 40100 | 40100 | 40050 | 94 |
| 578 | 20230612 | 093000 | 2029317550 | 40100 | 40000 | 40100 | 40000 | 263 |
| 579 | 20230612 | 092900 | 2018788500 | 40000 | 40000 | 40050 | 40000 | 569 |
| 580 | 20230612 | 092800 | 1996013900 | 40000 | 40000 | 40000 | 39950 | 957 |
| 581 | 20230612 | 092700 | 1957749750 | 39950 | 39950 | 40000 | 39950 | 467 |
| 582 | 20230612 | 092600 | 1939092600 | 39950 | 39950 | 40000 | 39950 | 237 |
| 583 | 20230612 | 092500 | 1929615950 | 40000 | 40050 | 40050 | 40000 | 1395 |
| 584 | 20230612 | 092400 | 1873812350 | 40000 | 40050 | 40050 | 40000 | 268 |
| 585 | 20230612 | 092300 | 1863083550 | 40050 | 40100 | 40100 | 40000 | 466 |
| 586 | 20230612 | 092200 | 1844424300 | 40050 | 40100 | 40150 | 40050 | 1677 |
| 587 | 20230612 | 092100 | 1777180000 | 40100 | 40200 | 40200 | 40100 | 1237 |
| 588 | 20230612 | 092000 | 1727553200 | 40150 | 40250 | 40250 | 40150 | 429 |
| 589 | 20230612 | 091900 | 1710303250 | 40250 | 40250 | 40300 | 40200 | 173 |
| 590 | 20230612 | 091800 | 1703340500 | 40200 | 40100 | 40200 | 40100 | 851 |
| 591 | 20230612 | 091700 | 1669155450 | 40100 | 40050 | 40150 | 40050 | 967 |
| 592 | 20230612 | 091600 | 1630386700 | 40050 | 40050 | 40100 | 40050 | 758 |
| 593 | 20230612 | 091500 | 1600020550 | 40050 | 40100 | 40100 | 40000 | 314 |
| 594 | 20230612 | 091400 | 1587433300 | 40150 | 39850 | 40150 | 39850 | 3658 |
| 595 | 20230612 | 091300 | 1441280450 | 39850 | 39850 | 39900 | 39800 | 1167 |
| 596 | 20230612 | 091200 | 1394772200 | 39900 | 40000 | 40000 | 39900 | 2181 |
| 597 | 20230612 | 091100 | 1307660500 | 40000 | 40100 | 40150 | 40000 | 1546 |
| 598 | 20230612 | 091000 | 1245702050 | 40100 | 40350 | 40350 | 40100 | 3144 |
| 599 | 20230612 | 090900 | 1119247200 | 40300 | 40200 | 40350 | 40200 | 827 |
| 600 | 20230612 | 090800 | 1085916250 | 40200 | 40200 | 40250 | 40050 | 1553 |
| 601 | 20230612 | 090700 | 1023589000 | 40200 | 40250 | 40250 | 40200 | 895 |
| 602 | 20230612 | 090600 | 987599750 | 40250 | 40200 | 40250 | 40200 | 433 |
| 603 | 20230612 | 090500 | 970192700 | 40100 | 40000 | 40250 | 40000 | 954 |
| 604 | 20230612 | 090400 | 931918300 | 39900 | 40000 | 40000 | 39700 | 6995 |
| 605 | 20230612 | 090300 | 653290200 | 40050 | 40100 | 40150 | 40000 | 3798 |
| 606 | 20230612 | 090200 | 501212100 | 40100 | 40250 | 40300 | 40100 | 3478 |
| 607 | 20230612 | 090100 | 361493950 | 40200 | 40450 | 40500 | 40200 | 4797 |
| 608 | 20230612 | 090000 | 168096850 | 40450 | 40700 | 40750 | 40400 | 4133 |