32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 184600 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 6121 |
| 3 | 20230612 | 184500 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 4 | 20230612 | 184400 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 5 | 20230612 | 184300 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 6 | 20230612 | 184200 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 7 | 20230612 | 184100 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 8 | 20230612 | 184000 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 9 | 20230612 | 183900 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 10 | 20230612 | 183800 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 11 | 20230612 | 183700 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 12 | 20230612 | 183600 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 13 | 20230612 | 183500 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 14 | 20230612 | 183400 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 15 | 20230612 | 183300 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 16 | 20230612 | 183200 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 17 | 20230612 | 183100 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 18 | 20230612 | 183000 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 19 | 20230612 | 182900 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 20 | 20230612 | 182800 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 21 | 20230612 | 182700 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 22 | 20230612 | 182600 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 23 | 20230612 | 182500 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 24 | 20230612 | 182400 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 25 | 20230612 | 182300 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 26 | 20230612 | 182200 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 27 | 20230612 | 182100 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 28 | 20230612 | 182000 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 29 | 20230612 | 181900 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 30 | 20230612 | 181800 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 31 | 20230612 | 181700 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 32 | 20230612 | 181600 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 6121 |
| 33 | 20230612 | 181500 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 34 | 20230612 | 181400 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 35 | 20230612 | 181300 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 36 | 20230612 | 181200 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 37 | 20230612 | 181100 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 38 | 20230612 | 181000 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 39 | 20230612 | 180900 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 40 | 20230612 | 180800 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 41 | 20230612 | 180700 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 42 | 20230612 | 180600 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 43 | 20230612 | 180500 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 44 | 20230612 | 180400 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 45 | 20230612 | 180300 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 46 | 20230612 | 180200 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 47 | 20230612 | 180100 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 48 | 20230612 | 180000 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 49 | 20230612 | 175900 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 50 | 20230612 | 175800 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 51 | 20230612 | 175700 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 52 | 20230612 | 175600 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 53 | 20230612 | 175500 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 54 | 20230612 | 175400 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 55 | 20230612 | 175300 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 56 | 20230612 | 175200 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 57 | 20230612 | 175100 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 58 | 20230612 | 175000 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 59 | 20230612 | 174900 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 60 | 20230612 | 174800 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 61 | 20230612 | 174700 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 62 | 20230612 | 174600 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 6121 |
| 63 | 20230612 | 174500 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 64 | 20230612 | 174400 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 65 | 20230612 | 174300 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 66 | 20230612 | 174200 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 67 | 20230612 | 174100 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 68 | 20230612 | 174000 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 69 | 20230612 | 173900 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 70 | 20230612 | 173800 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 71 | 20230612 | 173700 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 72 | 20230612 | 173600 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 73 | 20230612 | 173500 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 74 | 20230612 | 173400 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 75 | 20230612 | 173300 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 76 | 20230612 | 173200 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 77 | 20230612 | 173100 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 78 | 20230612 | 173000 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 79 | 20230612 | 172900 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 80 | 20230612 | 172800 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 81 | 20230612 | 172700 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 82 | 20230612 | 172600 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 83 | 20230612 | 172500 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 84 | 20230612 | 172400 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 85 | 20230612 | 172300 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 86 | 20230612 | 172200 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 87 | 20230612 | 172100 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 88 | 20230612 | 172000 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 89 | 20230612 | 171900 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 90 | 20230612 | 171800 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 91 | 20230612 | 171700 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 92 | 20230612 | 171600 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 6121 |
| 93 | 20230612 | 171500 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 94 | 20230612 | 171400 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 95 | 20230612 | 171300 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 96 | 20230612 | 171200 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 97 | 20230612 | 171100 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 98 | 20230612 | 171000 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 99 | 20230612 | 170900 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 100 | 20230612 | 170800 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 101 | 20230612 | 170700 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 102 | 20230612 | 170600 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 103 | 20230612 | 170500 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 104 | 20230612 | 170400 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 105 | 20230612 | 170300 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 106 | 20230612 | 170200 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 107 | 20230612 | 170100 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 108 | 20230612 | 170000 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 109 | 20230612 | 165900 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 110 | 20230612 | 165800 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 111 | 20230612 | 165700 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 112 | 20230612 | 165600 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 113 | 20230612 | 165500 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 114 | 20230612 | 165400 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 115 | 20230612 | 165300 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 116 | 20230612 | 165200 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 117 | 20230612 | 165100 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 118 | 20230612 | 165000 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 119 | 20230612 | 164900 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 120 | 20230612 | 164800 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 121 | 20230612 | 164700 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 122 | 20230612 | 164600 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 6121 |
| 123 | 20230612 | 164500 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 124 | 20230612 | 164400 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 125 | 20230612 | 164300 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 126 | 20230612 | 164200 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 127 | 20230612 | 164100 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 128 | 20230612 | 164000 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 129 | 20230612 | 163900 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 130 | 20230612 | 163800 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 131 | 20230612 | 163700 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 132 | 20230612 | 163600 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 133 | 20230612 | 163500 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 134 | 20230612 | 163400 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 135 | 20230612 | 163300 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 136 | 20230612 | 163200 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 137 | 20230612 | 163100 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 138 | 20230612 | 163000 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 139 | 20230612 | 162900 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 140 | 20230612 | 162800 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 141 | 20230612 | 162700 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 142 | 20230612 | 162600 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 143 | 20230612 | 162500 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 144 | 20230612 | 162400 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 145 | 20230612 | 162300 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 146 | 20230612 | 162200 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 147 | 20230612 | 162100 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 148 | 20230612 | 162000 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 149 | 20230612 | 161900 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 150 | 20230612 | 161800 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 151 | 20230612 | 161700 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 152 | 20230612 | 161600 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 6121 |
| 153 | 20230612 | 161500 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 154 | 20230612 | 161400 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 155 | 20230612 | 161300 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 156 | 20230612 | 161200 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 157 | 20230612 | 161100 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 158 | 20230612 | 161000 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 159 | 20230612 | 160900 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 160 | 20230612 | 160800 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 161 | 20230612 | 160700 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 162 | 20230612 | 160600 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 163 | 20230612 | 160500 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 164 | 20230612 | 160400 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 165 | 20230612 | 160300 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 166 | 20230612 | 160200 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 167 | 20230612 | 160100 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 168 | 20230612 | 160000 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 169 | 20230612 | 155900 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 170 | 20230612 | 155800 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 171 | 20230612 | 155700 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 172 | 20230612 | 155600 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 173 | 20230612 | 155500 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 174 | 20230612 | 155400 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 175 | 20230612 | 155300 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 176 | 20230612 | 155200 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 177 | 20230612 | 155100 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 178 | 20230612 | 155000 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 179 | 20230612 | 154900 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 180 | 20230612 | 154800 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 181 | 20230612 | 154700 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 182 | 20230612 | 154600 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 6121 |
| 183 | 20230612 | 154500 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 184 | 20230612 | 154400 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 185 | 20230612 | 154300 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 186 | 20230612 | 154200 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 187 | 20230612 | 154100 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 188 | 20230612 | 154000 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 189 | 20230612 | 153900 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 190 | 20230612 | 153800 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 191 | 20230612 | 153700 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 192 | 20230612 | 153600 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 193 | 20230612 | 153500 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 194 | 20230612 | 153400 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 195 | 20230612 | 153300 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 196 | 20230612 | 153200 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 197 | 20230612 | 153100 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 198 | 20230612 | 153000 | 10262829000 | 37550 | 37550 | 37550 | 37550 | 6121 |
| 199 | 20230612 | 152900 | 10032985450 | 37600 | 37600 | 37600 | 37600 | 0 |
| 200 | 20230612 | 152800 | 10032985450 | 37600 | 37600 | 37600 | 37600 | 0 |
| 201 | 20230612 | 152700 | 10032985450 | 37600 | 37600 | 37600 | 37600 | 0 |
| 202 | 20230612 | 152600 | 10032985450 | 37600 | 37600 | 37600 | 37600 | 0 |
| 203 | 20230612 | 152500 | 10032985450 | 37600 | 37600 | 37600 | 37600 | 0 |
| 204 | 20230612 | 152400 | 10032985450 | 37600 | 37600 | 37600 | 37600 | 0 |
| 205 | 20230612 | 152300 | 10032985450 | 37600 | 37600 | 37600 | 37600 | 0 |
| 206 | 20230612 | 152200 | 10032985450 | 37600 | 37600 | 37600 | 37600 | 0 |
| 207 | 20230612 | 152100 | 10032985450 | 37600 | 37600 | 37600 | 37600 | 0 |
| 208 | 20230612 | 152000 | 10032985450 | 37600 | 37600 | 37600 | 37600 | 0 |
| 209 | 20230612 | 151900 | 10032985450 | 37600 | 37550 | 37600 | 37550 | 2341 |
| 210 | 20230612 | 151800 | 9944984100 | 37550 | 37600 | 37600 | 37500 | 5450 |
| 211 | 20230612 | 151700 | 9740264600 | 37600 | 37600 | 37650 | 37600 | 717 |
| 212 | 20230612 | 151600 | 9713297500 | 37600 | 37600 | 37650 | 37600 | 439 |
| 213 | 20230612 | 151500 | 9696788400 | 37650 | 37650 | 37700 | 37600 | 2198 |
| 214 | 20230612 | 151400 | 9614035500 | 37700 | 37700 | 37700 | 37650 | 146 |
| 215 | 20230612 | 151300 | 9608533400 | 37650 | 37650 | 37700 | 37650 | 124 |
| 216 | 20230612 | 151200 | 9603859800 | 37650 | 37650 | 37700 | 37650 | 271 |
| 217 | 20230612 | 151100 | 9593655100 | 37650 | 37700 | 37750 | 37650 | 186 |
| 218 | 20230612 | 151000 | 9586643600 | 37750 | 37750 | 37750 | 37700 | 103 |
| 219 | 20230612 | 150900 | 9582759750 | 37750 | 37700 | 37750 | 37650 | 568 |
| 220 | 20230612 | 150800 | 9561319150 | 37700 | 37750 | 37750 | 37650 | 495 |
| 221 | 20230612 | 150700 | 9542657500 | 37750 | 37700 | 37750 | 37700 | 105 |
| 222 | 20230612 | 150600 | 9538698800 | 37700 | 37750 | 37750 | 37700 | 1111 |
| 223 | 20230612 | 150500 | 9496811800 | 37750 | 37700 | 37750 | 37700 | 204 |
| 224 | 20230612 | 150400 | 9489120600 | 37650 | 37650 | 37700 | 37650 | 112 |
| 225 | 20230612 | 150300 | 9484898350 | 37650 | 37700 | 37700 | 37650 | 99 |
| 226 | 20230612 | 150200 | 9481167300 | 37650 | 37600 | 37650 | 37600 | 366 |
| 227 | 20230612 | 150100 | 9467395650 | 37650 | 37650 | 37650 | 37650 | 434 |
| 228 | 20230612 | 150000 | 9451055550 | 37650 | 37650 | 37650 | 37600 | 1239 |
| 229 | 20230612 | 145900 | 9404407400 | 37600 | 37600 | 37650 | 37600 | 1006 |
| 230 | 20230612 | 145800 | 9366579550 | 37600 | 37600 | 37650 | 37600 | 80 |
| 231 | 20230612 | 145700 | 9363568550 | 37600 | 37600 | 37650 | 37600 | 118 |
| 232 | 20230612 | 145600 | 9359126700 | 37600 | 37600 | 37650 | 37600 | 510 |
| 233 | 20230612 | 145500 | 9339929400 | 37650 | 37600 | 37650 | 37600 | 267 |
| 234 | 20230612 | 145400 | 9329886500 | 37600 | 37650 | 37650 | 37600 | 167 |
| 235 | 20230612 | 145300 | 9323601550 | 37650 | 37650 | 37650 | 37650 | 72 |
| 236 | 20230612 | 145200 | 9320890750 | 37700 | 37650 | 37700 | 37650 | 546 |
| 237 | 20230612 | 145100 | 9300331900 | 37650 | 37650 | 37700 | 37650 | 126 |
| 238 | 20230612 | 145000 | 9295586350 | 37650 | 37650 | 37700 | 37650 | 484 |
| 239 | 20230612 | 144900 | 9277361850 | 37700 | 37700 | 37700 | 37650 | 539 |
| 240 | 20230612 | 144800 | 9257048400 | 37650 | 37650 | 37700 | 37650 | 68 |
| 241 | 20230612 | 144700 | 9254486550 | 37650 | 37700 | 37700 | 37650 | 76 |
| 242 | 20230612 | 144600 | 9251622250 | 37650 | 37700 | 37700 | 37650 | 579 |
| 243 | 20230612 | 144500 | 9229822700 | 37650 | 37650 | 37700 | 37650 | 165 |
| 244 | 20230612 | 144400 | 9223609150 | 37700 | 37650 | 37700 | 37650 | 497 |
| 245 | 20230612 | 144300 | 9204875400 | 37650 | 37650 | 37700 | 37650 | 87 |
| 246 | 20230612 | 144200 | 9201596200 | 37650 | 37700 | 37700 | 37650 | 313 |
| 247 | 20230612 | 144100 | 9189805050 | 37700 | 37650 | 37700 | 37650 | 624 |
| 248 | 20230612 | 144000 | 9166280350 | 37650 | 37650 | 37700 | 37650 | 78 |
| 249 | 20230612 | 143900 | 9163343550 | 37700 | 37700 | 37700 | 37650 | 1289 |
| 250 | 20230612 | 143800 | 9114748700 | 37700 | 37750 | 37750 | 37700 | 716 |
| 251 | 20230612 | 143700 | 9087745300 | 37750 | 37800 | 37800 | 37750 | 2621 |
| 252 | 20230612 | 143600 | 8988749550 | 37800 | 37800 | 37850 | 37800 | 306 |
| 253 | 20230612 | 143500 | 8977180850 | 37800 | 37850 | 37850 | 37800 | 209 |
| 254 | 20230612 | 143400 | 8969279950 | 37850 | 37850 | 37850 | 37850 | 59 |
| 255 | 20230612 | 143300 | 8967046800 | 37850 | 37850 | 37900 | 37850 | 620 |
| 256 | 20230612 | 143200 | 8943576200 | 37850 | 37850 | 37900 | 37850 | 924 |
| 257 | 20230612 | 143100 | 8908600250 | 37850 | 37850 | 37900 | 37850 | 406 |
| 258 | 20230612 | 143000 | 8893227500 | 37850 | 37850 | 37900 | 37850 | 313 |
| 259 | 20230612 | 142900 | 8881367850 | 37850 | 37900 | 37900 | 37850 | 1978 |
| 260 | 20230612 | 142800 | 8806402700 | 37900 | 37900 | 37950 | 37900 | 327 |
| 261 | 20230612 | 142700 | 8794006050 | 37900 | 37900 | 37950 | 37900 | 422 |
| 262 | 20230612 | 142600 | 8778009150 | 37950 | 37900 | 37950 | 37900 | 210 |
| 263 | 20230612 | 142500 | 8770049100 | 37900 | 37900 | 37950 | 37900 | 162 |
| 264 | 20230612 | 142400 | 8763907400 | 37900 | 37900 | 37950 | 37900 | 74 |
| 265 | 20230612 | 142300 | 8761101150 | 37900 | 37900 | 37950 | 37900 | 109 |
| 266 | 20230612 | 142200 | 8756967100 | 37900 | 37950 | 37950 | 37900 | 212 |
| 267 | 20230612 | 142100 | 8748929650 | 37950 | 37900 | 37950 | 37900 | 68 |
| 268 | 20230612 | 142000 | 8746350600 | 37900 | 37900 | 37950 | 37900 | 167 |
| 269 | 20230612 | 141900 | 8740016150 | 37950 | 37950 | 37950 | 37900 | 311 |
| 270 | 20230612 | 141800 | 8728221700 | 37900 | 37950 | 37950 | 37900 | 538 |
| 271 | 20230612 | 141700 | 8707829600 | 37900 | 37900 | 37950 | 37900 | 233 |
| 272 | 20230612 | 141600 | 8698995800 | 37900 | 37900 | 37950 | 37900 | 351 |
| 273 | 20230612 | 141500 | 8685692550 | 37950 | 37950 | 37950 | 37900 | 147 |
| 274 | 20230612 | 141400 | 8680114200 | 37900 | 37900 | 37950 | 37900 | 29 |
| 275 | 20230612 | 141300 | 8679014700 | 37950 | 37900 | 37950 | 37900 | 21 |
| 276 | 20230612 | 141200 | 8678218150 | 37950 | 37950 | 37950 | 37900 | 254 |
| 277 | 20230612 | 141100 | 8668584900 | 37900 | 37950 | 37950 | 37900 | 131 |
| 278 | 20230612 | 141000 | 8663619500 | 37950 | 37950 | 37950 | 37900 | 84 |
| 279 | 20230612 | 140900 | 8660433250 | 37950 | 37950 | 37950 | 37900 | 212 |
| 280 | 20230612 | 140800 | 8652394200 | 37900 | 37900 | 37950 | 37900 | 14 |
| 281 | 20230612 | 140700 | 8651863350 | 37950 | 37950 | 37950 | 37900 | 254 |
| 282 | 20230612 | 140600 | 8642226050 | 37950 | 37950 | 37950 | 37900 | 184 |
| 283 | 20230612 | 140500 | 8635249700 | 37950 | 37950 | 38000 | 37950 | 773 |
| 284 | 20230612 | 140400 | 8605914000 | 37950 | 37950 | 38000 | 37950 | 84 |
| 285 | 20230612 | 140300 | 8602723600 | 38000 | 37950 | 38000 | 37950 | 86 |
| 286 | 20230612 | 140200 | 8599458000 | 37950 | 38000 | 38000 | 37950 | 317 |
| 287 | 20230612 | 140100 | 8587419650 | 38000 | 38000 | 38000 | 37950 | 157 |
| 288 | 20230612 | 140000 | 8581457250 | 38000 | 38000 | 38000 | 38000 | 30 |
| 289 | 20230612 | 135900 | 8580317250 | 38000 | 38000 | 38000 | 37950 | 357 |
| 290 | 20230612 | 135800 | 8566768400 | 38000 | 38000 | 38000 | 37950 | 313 |
| 291 | 20230612 | 135700 | 8554886000 | 37950 | 38000 | 38000 | 37950 | 337 |
| 292 | 20230612 | 135600 | 8542091600 | 38000 | 38000 | 38000 | 37950 | 197 |
| 293 | 20230612 | 135500 | 8534611950 | 38000 | 37950 | 38000 | 37950 | 38 |
| 294 | 20230612 | 135400 | 8533168000 | 37950 | 37950 | 38000 | 37950 | 588 |
| 295 | 20230612 | 135300 | 8510827700 | 38000 | 37950 | 38000 | 37950 | 874 |
| 296 | 20230612 | 135200 | 8477657000 | 37950 | 37950 | 38000 | 37950 | 386 |
| 297 | 20230612 | 135100 | 8462995400 | 38000 | 38000 | 38000 | 37950 | 257 |
| 298 | 20230612 | 135000 | 8453229800 | 38000 | 37950 | 38000 | 37900 | 811 |
| 299 | 20230612 | 134900 | 8422451400 | 37900 | 37950 | 37950 | 37900 | 244 |
| 300 | 20230612 | 134800 | 8413201800 | 37950 | 37900 | 37950 | 37900 | 918 |
| 301 | 20230612 | 134700 | 8378405800 | 37900 | 37900 | 37900 | 37850 | 101 |
| 302 | 20230612 | 134600 | 8374581150 | 37850 | 37900 | 37900 | 37850 | 453 |
| 303 | 20230612 | 134500 | 8357434400 | 37850 | 37850 | 37900 | 37850 | 55 |
| 304 | 20230612 | 134400 | 8355350400 | 37900 | 37900 | 37900 | 37850 | 280 |
| 305 | 20230612 | 134300 | 8344746100 | 37900 | 37850 | 37900 | 37850 | 195 |
| 306 | 20230612 | 134200 | 8337363050 | 37900 | 37900 | 37900 | 37850 | 76 |
| 307 | 20230612 | 134100 | 8334482700 | 37850 | 37850 | 37900 | 37850 | 54 |
| 308 | 20230612 | 134000 | 8332437150 | 37900 | 37900 | 37900 | 37850 | 40 |
| 309 | 20230612 | 133900 | 8330921850 | 37900 | 37900 | 37900 | 37850 | 243 |
| 310 | 20230612 | 133800 | 8321719150 | 37900 | 37900 | 37900 | 37850 | 212 |
| 311 | 20230612 | 133700 | 8313684750 | 37900 | 37850 | 37900 | 37850 | 917 |
| 312 | 20230612 | 133600 | 8278975950 | 37850 | 37850 | 37850 | 37800 | 190 |
| 313 | 20230612 | 133500 | 8271791650 | 37850 | 37850 | 37850 | 37800 | 104 |
| 314 | 20230612 | 133400 | 8267857000 | 37850 | 37800 | 37850 | 37800 | 53 |
| 315 | 20230612 | 133300 | 8265851400 | 37800 | 37850 | 37850 | 37800 | 281 |
| 316 | 20230612 | 133200 | 8255222250 | 37850 | 37800 | 37850 | 37800 | 497 |
| 317 | 20230612 | 133100 | 8236412650 | 37800 | 37850 | 37850 | 37800 | 777 |
| 318 | 20230612 | 133000 | 8207003600 | 37850 | 37850 | 37850 | 37800 | 822 |
| 319 | 20230612 | 132900 | 8175896950 | 37850 | 37850 | 37850 | 37800 | 185 |
| 320 | 20230612 | 132800 | 8168900750 | 37850 | 37850 | 37850 | 37800 | 295 |
| 321 | 20230612 | 132700 | 8157735350 | 37900 | 37800 | 37900 | 37800 | 56 |
| 322 | 20230612 | 132600 | 8155615050 | 37900 | 37900 | 37900 | 37800 | 172 |
| 323 | 20230612 | 132500 | 8149108350 | 37850 | 37900 | 37900 | 37800 | 179 |
| 324 | 20230612 | 132400 | 8142331550 | 37900 | 37800 | 37900 | 37800 | 833 |
| 325 | 20230612 | 132300 | 8110817700 | 37750 | 37800 | 37800 | 37750 | 191 |
| 326 | 20230612 | 132200 | 8103604250 | 37800 | 37700 | 37850 | 37700 | 69 |
| 327 | 20230612 | 132100 | 8100996500 | 37850 | 37750 | 37850 | 37750 | 424 |
| 328 | 20230612 | 132000 | 8084953700 | 37750 | 37800 | 37800 | 37700 | 1762 |
| 329 | 20230612 | 131900 | 8018437050 | 37750 | 37800 | 37800 | 37750 | 490 |
| 330 | 20230612 | 131800 | 7999921050 | 37800 | 37750 | 37800 | 37750 | 98 |
| 331 | 20230612 | 131700 | 7996217400 | 37750 | 37850 | 37850 | 37750 | 479 |
| 332 | 20230612 | 131600 | 7978132600 | 37750 | 37800 | 37850 | 37750 | 333 |
| 333 | 20230612 | 131500 | 7965555350 | 37750 | 37800 | 37850 | 37750 | 306 |
| 334 | 20230612 | 131400 | 7953990250 | 37850 | 37800 | 37850 | 37800 | 202 |
| 335 | 20230612 | 131300 | 7946354550 | 37800 | 37900 | 37900 | 37800 | 58 |
| 336 | 20230612 | 131200 | 7944158550 | 37900 | 37850 | 37900 | 37850 | 90 |
| 337 | 20230612 | 131100 | 7940750150 | 37850 | 37800 | 37850 | 37800 | 101 |
| 338 | 20230612 | 131000 | 7936930300 | 37800 | 37800 | 37900 | 37800 | 202 |
| 339 | 20230612 | 130900 | 7929290650 | 37800 | 37850 | 37850 | 37800 | 13 |
| 340 | 20230612 | 130800 | 7928798950 | 37850 | 37850 | 37850 | 37850 | 59 |
| 341 | 20230612 | 130700 | 7926565800 | 37850 | 37850 | 37850 | 37800 | 163 |
| 342 | 20230612 | 130600 | 7920396650 | 37800 | 37850 | 37850 | 37800 | 121 |
| 343 | 20230612 | 130500 | 7915816900 | 37900 | 37900 | 37900 | 37850 | 211 |
| 344 | 20230612 | 130400 | 7907826850 | 37900 | 37850 | 37900 | 37850 | 103 |
| 345 | 20230612 | 130300 | 7903924550 | 37900 | 37900 | 37900 | 37850 | 165 |
| 346 | 20230612 | 130200 | 7897678100 | 37900 | 37900 | 37900 | 37850 | 51 |
| 347 | 20230612 | 130100 | 7895745600 | 37900 | 37900 | 37900 | 37850 | 24 |
| 348 | 20230612 | 130000 | 7894836050 | 37850 | 37900 | 37900 | 37850 | 203 |
| 349 | 20230612 | 125900 | 7887152450 | 37850 | 37800 | 37900 | 37800 | 345 |
| 350 | 20230612 | 125800 | 7874095100 | 37800 | 37850 | 37850 | 37800 | 106 |
| 351 | 20230612 | 125700 | 7870083300 | 37800 | 37800 | 37800 | 37800 | 251 |
| 352 | 20230612 | 125600 | 7860595500 | 37800 | 37850 | 37850 | 37800 | 173 |
| 353 | 20230612 | 125500 | 7854054950 | 37800 | 37800 | 37800 | 37800 | 11 |
| 354 | 20230612 | 125400 | 7853639150 | 37800 | 37750 | 37800 | 37750 | 107 |
| 355 | 20230612 | 125300 | 7849595450 | 37750 | 37800 | 37850 | 37750 | 546 |
| 356 | 20230612 | 125200 | 7828950150 | 37800 | 37800 | 37850 | 37800 | 98 |
| 357 | 20230612 | 125100 | 7825244150 | 37800 | 37750 | 37800 | 37750 | 42 |
| 358 | 20230612 | 125000 | 7823656800 | 37750 | 37750 | 37800 | 37750 | 246 |
| 359 | 20230612 | 124900 | 7814369250 | 37700 | 37700 | 37700 | 37700 | 8 |
| 360 | 20230612 | 124800 | 7814067650 | 37750 | 37700 | 37750 | 37700 | 376 |
| 361 | 20230612 | 124700 | 7799883900 | 37700 | 37800 | 37800 | 37700 | 285 |
| 362 | 20230612 | 124600 | 7789125150 | 37750 | 37750 | 37800 | 37750 | 316 |
| 363 | 20230612 | 124500 | 7777186750 | 37750 | 37750 | 37750 | 37750 | 8 |
| 364 | 20230612 | 124400 | 7776884750 | 37800 | 37700 | 37800 | 37700 | 260 |
| 365 | 20230612 | 124300 | 7767079100 | 37800 | 37750 | 37800 | 37750 | 1086 |
| 366 | 20230612 | 124200 | 7726073800 | 37700 | 37750 | 37750 | 37700 | 31 |
| 367 | 20230612 | 124100 | 7724904050 | 37700 | 37700 | 37750 | 37700 | 74 |
| 368 | 20230612 | 124000 | 7722111200 | 37700 | 37750 | 37750 | 37700 | 649 |
| 369 | 20230612 | 123900 | 7697619200 | 37750 | 37800 | 37800 | 37750 | 31 |
| 370 | 20230612 | 123800 | 7696447850 | 37750 | 37750 | 37750 | 37750 | 414 |
| 371 | 20230612 | 123700 | 7680819350 | 37750 | 37800 | 37800 | 37750 | 266 |
| 372 | 20230612 | 123600 | 7670771500 | 37800 | 37750 | 37800 | 37750 | 29 |
| 373 | 20230612 | 123500 | 7669675700 | 37800 | 37800 | 37800 | 37800 | 1 |
| 374 | 20230612 | 123400 | 7669637900 | 37750 | 37800 | 37800 | 37750 | 196 |
| 375 | 20230612 | 123300 | 7662237300 | 37800 | 37750 | 37800 | 37750 | 356 |
| 376 | 20230612 | 123200 | 7648796750 | 37750 | 37800 | 37800 | 37750 | 522 |
| 377 | 20230612 | 123100 | 7629076850 | 37800 | 37850 | 37850 | 37800 | 20 |
| 378 | 20230612 | 123000 | 7628320750 | 37800 | 37850 | 37850 | 37800 | 535 |
| 379 | 20230612 | 122900 | 7608094650 | 37800 | 37750 | 37800 | 37750 | 735 |
| 380 | 20230612 | 122800 | 7580332050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 381 | 20230612 | 122700 | 7580332050 | 37750 | 37750 | 37800 | 37750 | 398 |
| 382 | 20230612 | 122600 | 7565306500 | 37750 | 37750 | 37800 | 37750 | 67 |
| 383 | 20230612 | 122500 | 7562777200 | 37800 | 37800 | 37800 | 37750 | 85 |
| 384 | 20230612 | 122400 | 7559565200 | 37750 | 37750 | 37800 | 37750 | 256 |
| 385 | 20230612 | 122300 | 7549898800 | 37750 | 37750 | 37750 | 37750 | 378 |
| 386 | 20230612 | 122200 | 7535629300 | 37800 | 37800 | 37800 | 37750 | 529 |
| 387 | 20230612 | 122100 | 7515640600 | 37800 | 37750 | 37800 | 37750 | 373 |
| 388 | 20230612 | 122000 | 7501557350 | 37700 | 37700 | 37700 | 37700 | 433 |
| 389 | 20230612 | 121900 | 7485233250 | 37700 | 37700 | 37750 | 37700 | 38 |
| 390 | 20230612 | 121800 | 7483799550 | 37700 | 37700 | 37700 | 37700 | 113 |
| 391 | 20230612 | 121700 | 7479539450 | 37750 | 37750 | 37750 | 37700 | 356 |
| 392 | 20230612 | 121600 | 7466111450 | 37750 | 37700 | 37750 | 37700 | 493 |
| 393 | 20230612 | 121500 | 7447522700 | 37650 | 37650 | 37650 | 37650 | 69 |
| 394 | 20230612 | 121400 | 7444924850 | 37650 | 37700 | 37700 | 37650 | 13 |
| 395 | 20230612 | 121300 | 7444435100 | 37650 | 37700 | 37700 | 37650 | 293 |
| 396 | 20230612 | 121200 | 7433395450 | 37650 | 37700 | 37700 | 37650 | 237 |
| 397 | 20230612 | 121100 | 7424467900 | 37650 | 37650 | 37650 | 37650 | 8 |
| 398 | 20230612 | 121000 | 7424166700 | 37700 | 37650 | 37700 | 37650 | 804 |
| 399 | 20230612 | 120900 | 7393888950 | 37600 | 37650 | 37650 | 37600 | 95 |
| 400 | 20230612 | 120800 | 7390316000 | 37600 | 37650 | 37650 | 37600 | 49 |
| 401 | 20230612 | 120700 | 7388472550 | 37650 | 37650 | 37650 | 37600 | 238 |
| 402 | 20230612 | 120600 | 7379517850 | 37600 | 37600 | 37600 | 37600 | 9 |
| 403 | 20230612 | 120500 | 7379179450 | 37600 | 37650 | 37650 | 37600 | 23 |
| 404 | 20230612 | 120400 | 7378313550 | 37600 | 37600 | 37600 | 37600 | 129 |
| 405 | 20230612 | 120300 | 7373463150 | 37600 | 37600 | 37600 | 37600 | 8 |
| 406 | 20230612 | 120200 | 7373162350 | 37600 | 37650 | 37650 | 37600 | 48 |
| 407 | 20230612 | 120100 | 7371355450 | 37600 | 37650 | 37650 | 37600 | 220 |
| 408 | 20230612 | 120000 | 7363073000 | 37600 | 37650 | 37650 | 37600 | 237 |
| 409 | 20230612 | 115900 | 7354156400 | 37600 | 37650 | 37650 | 37600 | 529 |
| 410 | 20230612 | 115800 | 7334259350 | 37600 | 37650 | 37650 | 37600 | 276 |
| 411 | 20230612 | 115700 | 7323868450 | 37600 | 37650 | 37650 | 37600 | 224 |
| 412 | 20230612 | 115600 | 7315441150 | 37650 | 37650 | 37650 | 37600 | 410 |
| 413 | 20230612 | 115500 | 7300019150 | 37650 | 37600 | 37650 | 37600 | 179 |
| 414 | 20230612 | 115400 | 7293282300 | 37600 | 37650 | 37650 | 37600 | 258 |
| 415 | 20230612 | 115300 | 7283574700 | 37650 | 37650 | 37650 | 37600 | 315 |
| 416 | 20230612 | 115200 | 7271721700 | 37600 | 37650 | 37650 | 37600 | 147 |
| 417 | 20230612 | 115100 | 7266188200 | 37600 | 37600 | 37650 | 37600 | 199 |
| 418 | 20230612 | 115000 | 7258699850 | 37650 | 37700 | 37700 | 37650 | 294 |
| 419 | 20230612 | 114900 | 7247625850 | 37650 | 37700 | 37700 | 37650 | 142 |
| 420 | 20230612 | 114800 | 7242274700 | 37650 | 37650 | 37700 | 37650 | 132 |
| 421 | 20230612 | 114700 | 7237298900 | 37650 | 37650 | 37650 | 37600 | 272 |
| 422 | 20230612 | 114600 | 7227064100 | 37650 | 37650 | 37650 | 37600 | 256 |
| 423 | 20230612 | 114500 | 7217430300 | 37600 | 37650 | 37650 | 37600 | 310 |
| 424 | 20230612 | 114400 | 7205764550 | 37650 | 37650 | 37650 | 37650 | 204 |
| 425 | 20230612 | 114300 | 7198083950 | 37600 | 37650 | 37700 | 37600 | 711 |
| 426 | 20230612 | 114200 | 7171318500 | 37650 | 37650 | 37650 | 37600 | 545 |
| 427 | 20230612 | 114100 | 7150800550 | 37600 | 37600 | 37650 | 37600 | 138 |
| 428 | 20230612 | 114000 | 7145606700 | 37600 | 37650 | 37650 | 37600 | 279 |
| 429 | 20230612 | 113900 | 7135111400 | 37650 | 37700 | 37700 | 37650 | 803 |
| 430 | 20230612 | 113800 | 7104873450 | 37650 | 37650 | 37700 | 37650 | 217 |
| 431 | 20230612 | 113700 | 7096696950 | 37650 | 37650 | 37700 | 37650 | 712 |
| 432 | 20230612 | 113600 | 7069885250 | 37650 | 37700 | 37700 | 37650 | 332 |
| 433 | 20230612 | 113500 | 7057368950 | 37700 | 37750 | 37750 | 37700 | 737 |
| 434 | 20230612 | 113400 | 7029579150 | 37750 | 37750 | 37750 | 37700 | 391 |
| 435 | 20230612 | 113300 | 7014832100 | 37700 | 37750 | 37750 | 37700 | 105 |
| 436 | 20230612 | 113200 | 7010868750 | 37750 | 37700 | 37750 | 37700 | 155 |
| 437 | 20230612 | 113100 | 7005017900 | 37750 | 37750 | 37750 | 37700 | 183 |
| 438 | 20230612 | 113000 | 6998109850 | 37750 | 37700 | 37750 | 37700 | 828 |
| 439 | 20230612 | 112900 | 6966854600 | 37750 | 37750 | 37750 | 37700 | 135 |
| 440 | 20230612 | 112800 | 6961758600 | 37700 | 37750 | 37750 | 37700 | 143 |
| 441 | 20230612 | 112700 | 6956361350 | 37750 | 37800 | 37800 | 37750 | 205 |
| 442 | 20230612 | 112600 | 6948617500 | 37800 | 37850 | 37850 | 37800 | 2287 |
| 443 | 20230612 | 112500 | 6862163850 | 37850 | 37850 | 37850 | 37800 | 133 |
| 444 | 20230612 | 112400 | 6857130250 | 37800 | 37850 | 37850 | 37800 | 239 |
| 445 | 20230612 | 112300 | 6848090650 | 37800 | 37800 | 37850 | 37800 | 276 |
| 446 | 20230612 | 112200 | 6837644150 | 37800 | 37800 | 37850 | 37750 | 844 |
| 447 | 20230612 | 112100 | 6805713300 | 37900 | 37700 | 37900 | 37700 | 1455 |
| 448 | 20230612 | 112000 | 6750705400 | 37700 | 37700 | 37700 | 37700 | 223 |
| 449 | 20230612 | 111900 | 6742298300 | 37700 | 37700 | 37700 | 37700 | 151 |
| 450 | 20230612 | 111800 | 6736605600 | 37650 | 37600 | 37650 | 37600 | 192 |
| 451 | 20230612 | 111700 | 6729376850 | 37650 | 37650 | 37650 | 37650 | 144 |
| 452 | 20230612 | 111600 | 6723955250 | 37650 | 37650 | 37650 | 37600 | 182 |
| 453 | 20230612 | 111500 | 6717105850 | 37600 | 37600 | 37650 | 37600 | 300 |
| 454 | 20230612 | 111400 | 6705820950 | 37600 | 37600 | 37700 | 37600 | 179 |
| 455 | 20230612 | 111300 | 6699081400 | 37650 | 37650 | 37650 | 37650 | 131 |
| 456 | 20230612 | 111200 | 6694149250 | 37600 | 37650 | 37650 | 37600 | 159 |
| 457 | 20230612 | 111100 | 6688164150 | 37600 | 37600 | 37600 | 37550 | 606 |
| 458 | 20230612 | 111000 | 6665384600 | 37550 | 37600 | 37600 | 37550 | 107 |
| 459 | 20230612 | 110900 | 6661361800 | 37550 | 37550 | 37600 | 37550 | 218 |
| 460 | 20230612 | 110800 | 6653171000 | 37600 | 37550 | 37600 | 37550 | 152 |
| 461 | 20230612 | 110700 | 6647456000 | 37550 | 37600 | 37600 | 37550 | 269 |
| 462 | 20230612 | 110600 | 6637349950 | 37600 | 37600 | 37600 | 37600 | 126 |
| 463 | 20230612 | 110500 | 6632612350 | 37550 | 37550 | 37600 | 37550 | 209 |
| 464 | 20230612 | 110400 | 6624756850 | 37550 | 37550 | 37600 | 37550 | 703 |
| 465 | 20230612 | 110300 | 6598354300 | 37550 | 37600 | 37600 | 37550 | 417 |
| 466 | 20230612 | 110200 | 6582689500 | 37600 | 37600 | 37600 | 37550 | 155 |
| 467 | 20230612 | 110100 | 6576862050 | 37550 | 37550 | 37600 | 37550 | 221 |
| 468 | 20230612 | 110000 | 6568558600 | 37550 | 37550 | 37600 | 37550 | 565 |
| 469 | 20230612 | 105900 | 6547336550 | 37600 | 37550 | 37600 | 37550 | 119 |
| 470 | 20230612 | 105800 | 6542862550 | 37600 | 37550 | 37600 | 37550 | 222 |
| 471 | 20230612 | 105700 | 6534521350 | 37550 | 37600 | 37650 | 37550 | 4118 |
| 472 | 20230612 | 105600 | 6379756300 | 37600 | 37550 | 37600 | 37550 | 953 |
| 473 | 20230612 | 105500 | 6343925800 | 37550 | 37550 | 37600 | 37550 | 267 |
| 474 | 20230612 | 105400 | 6333894750 | 37550 | 37550 | 37600 | 37550 | 415 |
| 475 | 20230612 | 105300 | 6318303000 | 37550 | 37550 | 37600 | 37550 | 165 |
| 476 | 20230612 | 105200 | 6312099300 | 37550 | 37600 | 37600 | 37550 | 297 |
| 477 | 20230612 | 105100 | 6300933950 | 37600 | 37600 | 37650 | 37600 | 2043 |
| 478 | 20230612 | 105000 | 6224109050 | 37600 | 37600 | 37650 | 37600 | 110 |
| 479 | 20230612 | 104900 | 6219968100 | 37600 | 37600 | 37650 | 37600 | 228 |
| 480 | 20230612 | 104800 | 6211390200 | 37650 | 37650 | 37650 | 37600 | 314 |
| 481 | 20230612 | 104700 | 6199576100 | 37650 | 37600 | 37650 | 37600 | 117 |
| 482 | 20230612 | 104600 | 6195171600 | 37600 | 37650 | 37650 | 37600 | 1181 |
| 483 | 20230612 | 104500 | 6150715250 | 37700 | 37650 | 37700 | 37650 | 148 |
| 484 | 20230612 | 104400 | 6145137050 | 37700 | 37700 | 37750 | 37700 | 146 |
| 485 | 20230612 | 104300 | 6139627950 | 37700 | 37650 | 37750 | 37650 | 221 |
| 486 | 20230612 | 104200 | 6131291350 | 37650 | 37700 | 37750 | 37650 | 126 |
| 487 | 20230612 | 104100 | 6126541450 | 37700 | 37650 | 37700 | 37650 | 516 |
| 488 | 20230612 | 104000 | 6107101950 | 37650 | 37650 | 37700 | 37650 | 136 |
| 489 | 20230612 | 103900 | 6101975600 | 37650 | 37700 | 37700 | 37650 | 1528 |
| 490 | 20230612 | 103800 | 6044440500 | 37650 | 37750 | 37800 | 37650 | 1500 |
| 491 | 20230612 | 103700 | 5987881400 | 37750 | 37800 | 37800 | 37750 | 624 |
| 492 | 20230612 | 103600 | 5964320700 | 37850 | 37800 | 37850 | 37750 | 270 |
| 493 | 20230612 | 103500 | 5954113900 | 37800 | 37750 | 37800 | 37750 | 58 |
| 494 | 20230612 | 103400 | 5951922150 | 37750 | 37800 | 37800 | 37750 | 352 |
| 495 | 20230612 | 103300 | 5938624800 | 37750 | 37750 | 37800 | 37750 | 557 |
| 496 | 20230612 | 103200 | 5917577650 | 37750 | 37800 | 37800 | 37750 | 520 |
| 497 | 20230612 | 103100 | 5897940000 | 37750 | 37750 | 37800 | 37750 | 286 |
| 498 | 20230612 | 103000 | 5887135950 | 37750 | 37800 | 37800 | 37750 | 254 |
| 499 | 20230612 | 102900 | 5877542000 | 37750 | 37800 | 37800 | 37750 | 189 |
| 500 | 20230612 | 102800 | 5870401950 | 37800 | 37750 | 37800 | 37700 | 482 |
| 501 | 20230612 | 102700 | 5852211350 | 37800 | 37800 | 37800 | 37750 | 348 |
| 502 | 20230612 | 102600 | 5839068000 | 37800 | 37750 | 37800 | 37750 | 362 |
| 503 | 20230612 | 102500 | 5825396250 | 37750 | 37750 | 37800 | 37750 | 594 |
| 504 | 20230612 | 102400 | 5802950350 | 37800 | 37750 | 37800 | 37750 | 208 |
| 505 | 20230612 | 102300 | 5795093250 | 37750 | 37800 | 37800 | 37750 | 739 |
| 506 | 20230612 | 102200 | 5767160400 | 37800 | 37800 | 37800 | 37750 | 344 |
| 507 | 20230612 | 102100 | 5754158600 | 37800 | 37800 | 37800 | 37750 | 235 |
| 508 | 20230612 | 102000 | 5745282000 | 37800 | 37750 | 37800 | 37750 | 303 |
| 509 | 20230612 | 101900 | 5733832100 | 37800 | 37750 | 37800 | 37750 | 969 |
| 510 | 20230612 | 101800 | 5697246900 | 37700 | 37750 | 37800 | 37700 | 876 |
| 511 | 20230612 | 101700 | 5664183900 | 37800 | 37750 | 37800 | 37750 | 311 |
| 512 | 20230612 | 101600 | 5652437350 | 37800 | 37750 | 37800 | 37750 | 147 |
| 513 | 20230612 | 101500 | 5646883000 | 37750 | 37800 | 37850 | 37750 | 368 |
| 514 | 20230612 | 101400 | 5632967450 | 37850 | 37800 | 37850 | 37750 | 313 |
| 515 | 20230612 | 101300 | 5621136950 | 37750 | 37750 | 37750 | 37700 | 637 |
| 516 | 20230612 | 101200 | 5597090850 | 37700 | 37700 | 37700 | 37650 | 923 |
| 517 | 20230612 | 101100 | 5562293900 | 37700 | 37700 | 37700 | 37650 | 316 |
| 518 | 20230612 | 101000 | 5550390100 | 37650 | 37650 | 37700 | 37650 | 251 |
| 519 | 20230612 | 100900 | 5540929800 | 37650 | 37700 | 37700 | 37650 | 526 |
| 520 | 20230612 | 100800 | 5521119900 | 37700 | 37700 | 37750 | 37600 | 266 |
| 521 | 20230612 | 100700 | 5511103250 | 37750 | 37650 | 37750 | 37650 | 197 |
| 522 | 20230612 | 100600 | 5503678000 | 37600 | 37600 | 37650 | 37600 | 536 |
| 523 | 20230612 | 100500 | 5483524300 | 37600 | 37600 | 37600 | 37550 | 475 |
| 524 | 20230612 | 100400 | 5465670300 | 37600 | 37600 | 37650 | 37550 | 589 |
| 525 | 20230612 | 100300 | 5443524350 | 37600 | 37550 | 37600 | 37500 | 1483 |
| 526 | 20230612 | 100200 | 5387837350 | 37500 | 37500 | 37550 | 37500 | 1005 |
| 527 | 20230612 | 100100 | 5350117050 | 37550 | 37550 | 37550 | 37500 | 1601 |
| 528 | 20230612 | 100000 | 5290063250 | 37550 | 37650 | 37650 | 37550 | 3492 |
| 529 | 20230612 | 095900 | 5158907850 | 37600 | 37600 | 37600 | 37550 | 629 |
| 530 | 20230612 | 095800 | 5135260100 | 37550 | 37600 | 37600 | 37550 | 550 |
| 531 | 20230612 | 095700 | 5114590900 | 37600 | 37600 | 37600 | 37550 | 655 |
| 532 | 20230612 | 095600 | 5089993500 | 37600 | 37600 | 37600 | 37550 | 584 |
| 533 | 20230612 | 095500 | 5068037200 | 37600 | 37600 | 37600 | 37550 | 392 |
| 534 | 20230612 | 095400 | 5053307500 | 37600 | 37550 | 37600 | 37550 | 282 |
| 535 | 20230612 | 095300 | 5042706950 | 37550 | 37650 | 37650 | 37550 | 1269 |
| 536 | 20230612 | 095200 | 4994970200 | 37600 | 37650 | 37700 | 37600 | 3519 |
| 537 | 20230612 | 095100 | 4862515750 | 37700 | 37650 | 37700 | 37650 | 459 |
| 538 | 20230612 | 095000 | 4845231200 | 37650 | 37750 | 37750 | 37650 | 1106 |
| 539 | 20230612 | 094900 | 4803552800 | 37700 | 37700 | 37750 | 37700 | 441 |
| 540 | 20230612 | 094800 | 4786917800 | 37750 | 37700 | 37750 | 37700 | 167 |
| 541 | 20230612 | 094700 | 4780620350 | 37750 | 37800 | 37850 | 37700 | 1523 |
| 542 | 20230612 | 094600 | 4723134450 | 37800 | 37800 | 37850 | 37800 | 168 |
| 543 | 20230612 | 094500 | 4716782900 | 37850 | 37800 | 37850 | 37700 | 1271 |
| 544 | 20230612 | 094400 | 4668769300 | 37800 | 37750 | 37800 | 37750 | 252 |
| 545 | 20230612 | 094300 | 4659247500 | 37750 | 37700 | 37800 | 37700 | 182 |
| 546 | 20230612 | 094200 | 4652374250 | 37700 | 37750 | 37750 | 37650 | 3807 |
| 547 | 20230612 | 094100 | 4508891450 | 37750 | 37750 | 37800 | 37700 | 1038 |
| 548 | 20230612 | 094000 | 4469717100 | 37700 | 37800 | 37850 | 37700 | 4330 |
| 549 | 20230612 | 093900 | 4306171550 | 37850 | 37850 | 37900 | 37850 | 2103 |
| 550 | 20230612 | 093800 | 4226572950 | 37900 | 37950 | 37950 | 37850 | 2473 |
| 551 | 20230612 | 093700 | 4132744400 | 38000 | 37850 | 38000 | 37850 | 428 |
| 552 | 20230612 | 093600 | 4116523350 | 37850 | 37800 | 37900 | 37800 | 494 |
| 553 | 20230612 | 093500 | 4097828150 | 37800 | 37800 | 37800 | 37750 | 2041 |
| 554 | 20230612 | 093400 | 4020756400 | 37750 | 37750 | 37800 | 37700 | 2044 |
| 555 | 20230612 | 093300 | 3943603350 | 37800 | 37850 | 37900 | 37750 | 4213 |
| 556 | 20230612 | 093200 | 3784280650 | 37850 | 37850 | 37900 | 37850 | 1120 |
| 557 | 20230612 | 093100 | 3741879200 | 37850 | 37850 | 37900 | 37850 | 594 |
| 558 | 20230612 | 093000 | 3719380950 | 37850 | 37850 | 37900 | 37800 | 2344 |
| 559 | 20230612 | 092900 | 3630586100 | 37850 | 37750 | 38000 | 37750 | 3726 |
| 560 | 20230612 | 092800 | 3489408000 | 37800 | 37900 | 37900 | 37700 | 5290 |
| 561 | 20230612 | 092700 | 3289699750 | 37900 | 37850 | 37900 | 37750 | 5943 |
| 562 | 20230612 | 092600 | 3064926000 | 37900 | 37900 | 37950 | 37850 | 1474 |
| 563 | 20230612 | 092500 | 3009060400 | 37900 | 37900 | 37900 | 37900 | 1454 |
| 564 | 20230612 | 092400 | 2953953800 | 37900 | 38050 | 38050 | 37900 | 5915 |
| 565 | 20230612 | 092300 | 2729299750 | 38050 | 38050 | 38100 | 38050 | 402 |
| 566 | 20230612 | 092200 | 2714002600 | 38050 | 38050 | 38100 | 38050 | 649 |
| 567 | 20230612 | 092100 | 2689305650 | 38050 | 38050 | 38100 | 38050 | 925 |
| 568 | 20230612 | 092000 | 2654106600 | 38100 | 38050 | 38100 | 38050 | 1806 |
| 569 | 20230612 | 091900 | 2585380300 | 38050 | 38050 | 38100 | 38050 | 1249 |
| 570 | 20230612 | 091800 | 2537853350 | 38050 | 38100 | 38150 | 38050 | 2930 |
| 571 | 20230612 | 091700 | 2426206150 | 38100 | 38150 | 38200 | 38100 | 3792 |
| 572 | 20230612 | 091600 | 2281615350 | 38200 | 38300 | 38350 | 38150 | 5482 |
| 573 | 20230612 | 091500 | 2071944900 | 38350 | 38400 | 38400 | 38300 | 1570 |
| 574 | 20230612 | 091400 | 2011738850 | 38350 | 38350 | 38350 | 38300 | 849 |
| 575 | 20230612 | 091300 | 1979200000 | 38350 | 38450 | 38450 | 38350 | 1558 |
| 576 | 20230612 | 091200 | 1919402100 | 38450 | 38300 | 38450 | 38250 | 2344 |
| 577 | 20230612 | 091100 | 1829450600 | 38250 | 38200 | 38300 | 38200 | 865 |
| 578 | 20230612 | 091000 | 1796379400 | 38300 | 38300 | 38350 | 38250 | 3374 |
| 579 | 20230612 | 090900 | 1667211400 | 38300 | 38400 | 38400 | 38300 | 976 |
| 580 | 20230612 | 090800 | 1629784900 | 38400 | 38500 | 38500 | 38350 | 998 |
| 581 | 20230612 | 090700 | 1591440900 | 38400 | 38100 | 38650 | 38100 | 7432 |
| 582 | 20230612 | 090600 | 1305824800 | 38100 | 38200 | 38250 | 38100 | 1795 |
| 583 | 20230612 | 090500 | 1237277400 | 38200 | 38300 | 38300 | 38200 | 3339 |
| 584 | 20230612 | 090400 | 1109641100 | 38300 | 38350 | 38400 | 38250 | 2456 |
| 585 | 20230612 | 090300 | 1015554800 | 38350 | 38500 | 38500 | 38350 | 1886 |
| 586 | 20230612 | 090200 | 943064150 | 38500 | 38350 | 38600 | 38350 | 3903 |
| 587 | 20230612 | 090100 | 792788000 | 38350 | 38400 | 38400 | 38250 | 6786 |
| 588 | 20230612 | 090000 | 532754750 | 38450 | 38600 | 38600 | 38300 | 13821 |