38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 203400 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 9680 |
| 3 | 20230615 | 203300 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 4 | 20230615 | 203200 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 5 | 20230615 | 203100 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 6 | 20230615 | 203000 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 7 | 20230615 | 202900 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 8 | 20230615 | 202800 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 9 | 20230615 | 202700 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 10 | 20230615 | 202600 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 11 | 20230615 | 202500 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 12 | 20230615 | 202400 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 13 | 20230615 | 202300 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 14 | 20230615 | 202200 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 15 | 20230615 | 202100 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 16 | 20230615 | 202000 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 17 | 20230615 | 201900 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 18 | 20230615 | 201800 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 19 | 20230615 | 201700 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 20 | 20230615 | 201600 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 21 | 20230615 | 201500 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 22 | 20230615 | 201400 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 23 | 20230615 | 201300 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 24 | 20230615 | 201200 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 25 | 20230615 | 201100 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 26 | 20230615 | 201000 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 27 | 20230615 | 200900 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 28 | 20230615 | 200800 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 29 | 20230615 | 200700 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 30 | 20230615 | 200600 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 31 | 20230615 | 200500 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 32 | 20230615 | 200400 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 9680 |
| 33 | 20230615 | 200300 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 34 | 20230615 | 200200 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 35 | 20230615 | 200100 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 36 | 20230615 | 200000 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 37 | 20230615 | 195900 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 38 | 20230615 | 195800 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 39 | 20230615 | 195700 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 40 | 20230615 | 195600 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 41 | 20230615 | 195500 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 42 | 20230615 | 195400 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 43 | 20230615 | 195300 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 44 | 20230615 | 195200 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 45 | 20230615 | 195100 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 46 | 20230615 | 195000 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 47 | 20230615 | 194900 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 48 | 20230615 | 194800 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 49 | 20230615 | 194700 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 50 | 20230615 | 194600 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 51 | 20230615 | 194500 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 52 | 20230615 | 194400 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 53 | 20230615 | 194300 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 54 | 20230615 | 194200 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 55 | 20230615 | 194100 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 56 | 20230615 | 194000 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 57 | 20230615 | 193900 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 58 | 20230615 | 193800 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 59 | 20230615 | 193700 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 60 | 20230615 | 193600 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 61 | 20230615 | 193500 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 62 | 20230615 | 193400 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 9680 |
| 63 | 20230615 | 193300 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 64 | 20230615 | 193200 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 65 | 20230615 | 193100 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 66 | 20230615 | 193000 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 67 | 20230615 | 192900 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 68 | 20230615 | 192800 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 69 | 20230615 | 192700 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 70 | 20230615 | 192600 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 71 | 20230615 | 192500 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 72 | 20230615 | 192400 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 73 | 20230615 | 192300 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 74 | 20230615 | 192200 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 75 | 20230615 | 192100 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 76 | 20230615 | 192000 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 77 | 20230615 | 191900 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 78 | 20230615 | 191800 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 79 | 20230615 | 191700 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 80 | 20230615 | 191600 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 81 | 20230615 | 191500 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 82 | 20230615 | 191400 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 83 | 20230615 | 191300 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 84 | 20230615 | 191200 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 85 | 20230615 | 191100 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 86 | 20230615 | 191000 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 87 | 20230615 | 190900 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 88 | 20230615 | 190800 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 89 | 20230615 | 190700 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 90 | 20230615 | 190600 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 91 | 20230615 | 190500 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 92 | 20230615 | 190400 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 9680 |
| 93 | 20230615 | 190300 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 94 | 20230615 | 190200 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 95 | 20230615 | 190100 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 96 | 20230615 | 190000 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 97 | 20230615 | 185900 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 98 | 20230615 | 185800 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 99 | 20230615 | 185700 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 100 | 20230615 | 185600 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 101 | 20230615 | 185500 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 102 | 20230615 | 185400 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 103 | 20230615 | 185300 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 104 | 20230615 | 185200 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 105 | 20230615 | 185100 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 106 | 20230615 | 185000 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 107 | 20230615 | 184900 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 108 | 20230615 | 184800 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 109 | 20230615 | 184700 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 110 | 20230615 | 184600 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 111 | 20230615 | 184500 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 112 | 20230615 | 184400 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 113 | 20230615 | 184300 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 114 | 20230615 | 184200 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 115 | 20230615 | 184100 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 116 | 20230615 | 184000 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 117 | 20230615 | 183900 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 118 | 20230615 | 183800 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 119 | 20230615 | 183700 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 120 | 20230615 | 183600 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 121 | 20230615 | 183500 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 122 | 20230615 | 183400 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 9680 |
| 123 | 20230615 | 183300 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 124 | 20230615 | 183200 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 125 | 20230615 | 183100 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 126 | 20230615 | 183000 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 127 | 20230615 | 182900 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 128 | 20230615 | 182800 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 129 | 20230615 | 182700 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 130 | 20230615 | 182600 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 131 | 20230615 | 182500 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 132 | 20230615 | 182400 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 133 | 20230615 | 182300 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 134 | 20230615 | 182200 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 135 | 20230615 | 182100 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 136 | 20230615 | 182000 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 137 | 20230615 | 181900 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 138 | 20230615 | 181800 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 139 | 20230615 | 181700 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 140 | 20230615 | 181600 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 141 | 20230615 | 181500 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 142 | 20230615 | 181400 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 143 | 20230615 | 181300 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 144 | 20230615 | 181200 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 145 | 20230615 | 181100 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 146 | 20230615 | 181000 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 147 | 20230615 | 180900 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 148 | 20230615 | 180800 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 149 | 20230615 | 180700 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 150 | 20230615 | 180600 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 151 | 20230615 | 180500 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 152 | 20230615 | 180400 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 9680 |
| 153 | 20230615 | 180300 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 154 | 20230615 | 180200 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 155 | 20230615 | 180100 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 156 | 20230615 | 180000 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 157 | 20230615 | 175900 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 158 | 20230615 | 175800 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 159 | 20230615 | 175700 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 160 | 20230615 | 175600 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 161 | 20230615 | 175500 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 162 | 20230615 | 175400 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 163 | 20230615 | 175300 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 164 | 20230615 | 175200 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 165 | 20230615 | 175100 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 166 | 20230615 | 175000 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 167 | 20230615 | 174900 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 168 | 20230615 | 174800 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 169 | 20230615 | 174700 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 170 | 20230615 | 174600 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 171 | 20230615 | 174500 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 172 | 20230615 | 174400 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 173 | 20230615 | 174300 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 174 | 20230615 | 174200 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 175 | 20230615 | 174100 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 176 | 20230615 | 174000 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 177 | 20230615 | 173900 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 178 | 20230615 | 173800 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 179 | 20230615 | 173700 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 180 | 20230615 | 173600 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 181 | 20230615 | 173500 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 182 | 20230615 | 173400 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 9680 |
| 183 | 20230615 | 173300 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 184 | 20230615 | 173200 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 185 | 20230615 | 173100 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 186 | 20230615 | 173000 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 187 | 20230615 | 172900 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 188 | 20230615 | 172800 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 189 | 20230615 | 172700 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 190 | 20230615 | 172600 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 191 | 20230615 | 172500 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 192 | 20230615 | 172400 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 193 | 20230615 | 172300 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 194 | 20230615 | 172200 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 195 | 20230615 | 172100 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 196 | 20230615 | 172000 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 197 | 20230615 | 171900 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 198 | 20230615 | 171800 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 199 | 20230615 | 171700 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 200 | 20230615 | 171600 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 201 | 20230615 | 171500 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 202 | 20230615 | 171400 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 203 | 20230615 | 171300 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 204 | 20230615 | 171200 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 205 | 20230615 | 171100 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 206 | 20230615 | 171000 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 207 | 20230615 | 170900 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 208 | 20230615 | 170800 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 209 | 20230615 | 170700 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 210 | 20230615 | 170600 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 211 | 20230615 | 170500 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 212 | 20230615 | 170400 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 9680 |
| 213 | 20230615 | 170300 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 214 | 20230615 | 170200 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 215 | 20230615 | 170100 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 216 | 20230615 | 170000 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 217 | 20230615 | 165900 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 218 | 20230615 | 165800 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 219 | 20230615 | 165700 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 220 | 20230615 | 165600 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 221 | 20230615 | 165500 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 222 | 20230615 | 165400 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 223 | 20230615 | 165300 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 224 | 20230615 | 165200 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 225 | 20230615 | 165100 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 226 | 20230615 | 165000 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 227 | 20230615 | 164900 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 228 | 20230615 | 164800 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 229 | 20230615 | 164700 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 230 | 20230615 | 164600 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 231 | 20230615 | 164500 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 232 | 20230615 | 164400 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 233 | 20230615 | 164300 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 234 | 20230615 | 164200 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 235 | 20230615 | 164100 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 236 | 20230615 | 164000 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 237 | 20230615 | 163900 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 238 | 20230615 | 163800 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 239 | 20230615 | 163700 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 240 | 20230615 | 163600 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 241 | 20230615 | 163500 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 242 | 20230615 | 163400 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 9680 |
| 243 | 20230615 | 163300 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 244 | 20230615 | 163200 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 245 | 20230615 | 163100 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 246 | 20230615 | 163000 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 247 | 20230615 | 162900 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 248 | 20230615 | 162800 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 249 | 20230615 | 162700 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 250 | 20230615 | 162600 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 251 | 20230615 | 162500 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 252 | 20230615 | 162400 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 253 | 20230615 | 162300 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 254 | 20230615 | 162200 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 255 | 20230615 | 162100 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 256 | 20230615 | 162000 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 257 | 20230615 | 161900 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 258 | 20230615 | 161800 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 259 | 20230615 | 161700 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 260 | 20230615 | 161600 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 261 | 20230615 | 161500 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 262 | 20230615 | 161400 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 263 | 20230615 | 161300 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 264 | 20230615 | 161200 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 265 | 20230615 | 161100 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 266 | 20230615 | 161000 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 267 | 20230615 | 160900 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 268 | 20230615 | 160800 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 269 | 20230615 | 160700 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 270 | 20230615 | 160600 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 271 | 20230615 | 160500 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 272 | 20230615 | 160400 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 9680 |
| 273 | 20230615 | 160300 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 274 | 20230615 | 160200 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 275 | 20230615 | 160100 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 276 | 20230615 | 160000 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 277 | 20230615 | 155900 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 278 | 20230615 | 155800 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 279 | 20230615 | 155700 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 280 | 20230615 | 155600 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 281 | 20230615 | 155500 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 282 | 20230615 | 155400 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 283 | 20230615 | 155300 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 284 | 20230615 | 155200 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 285 | 20230615 | 155100 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 286 | 20230615 | 155000 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 287 | 20230615 | 154900 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 288 | 20230615 | 154800 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 289 | 20230615 | 154700 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 290 | 20230615 | 154600 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 291 | 20230615 | 154500 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 292 | 20230615 | 154400 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 293 | 20230615 | 154300 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 294 | 20230615 | 154200 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 295 | 20230615 | 154100 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 296 | 20230615 | 154000 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 297 | 20230615 | 153900 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 298 | 20230615 | 153800 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 299 | 20230615 | 153700 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 300 | 20230615 | 153600 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 301 | 20230615 | 153500 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 302 | 20230615 | 153400 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 9680 |
| 303 | 20230615 | 153300 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 304 | 20230615 | 153200 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 305 | 20230615 | 153100 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 306 | 20230615 | 153000 | 22718699950 | 35600 | 35600 | 35600 | 35600 | 9680 |
| 307 | 20230615 | 152900 | 22374091950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 308 | 20230615 | 152800 | 22374091950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 309 | 20230615 | 152700 | 22374091950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 310 | 20230615 | 152600 | 22374091950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 311 | 20230615 | 152500 | 22374091950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 312 | 20230615 | 152400 | 22374091950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 313 | 20230615 | 152300 | 22374091950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 314 | 20230615 | 152200 | 22374091950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 315 | 20230615 | 152100 | 22374091950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 316 | 20230615 | 152000 | 22374091950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 317 | 20230615 | 151900 | 22374091950 | 35400 | 35400 | 35450 | 35350 | 2681 |
| 318 | 20230615 | 151800 | 22279205700 | 35350 | 35400 | 35400 | 35350 | 1366 |
| 319 | 20230615 | 151700 | 22230865700 | 35400 | 35450 | 35450 | 35400 | 614 |
| 320 | 20230615 | 151600 | 22209123250 | 35450 | 35350 | 35450 | 35350 | 915 |
| 321 | 20230615 | 151500 | 22176746500 | 35350 | 35400 | 35450 | 35350 | 313 |
| 322 | 20230615 | 151400 | 22165668800 | 35450 | 35450 | 35450 | 35350 | 1518 |
| 323 | 20230615 | 151300 | 22111933950 | 35450 | 35500 | 35500 | 35450 | 851 |
| 324 | 20230615 | 151200 | 22081761500 | 35500 | 35550 | 35550 | 35450 | 1793 |
| 325 | 20230615 | 151100 | 22018119500 | 35550 | 35600 | 35600 | 35500 | 918 |
| 326 | 20230615 | 151000 | 21985479850 | 35500 | 35550 | 35650 | 35450 | 1042 |
| 327 | 20230615 | 150900 | 21948450100 | 35500 | 35300 | 35500 | 35300 | 1943 |
| 328 | 20230615 | 150800 | 21879600450 | 35300 | 35300 | 35350 | 35250 | 2941 |
| 329 | 20230615 | 150700 | 21775775050 | 35300 | 35300 | 35350 | 35250 | 2088 |
| 330 | 20230615 | 150600 | 21702090250 | 35300 | 35350 | 35350 | 35300 | 1801 |
| 331 | 20230615 | 150500 | 21638461100 | 35350 | 35400 | 35450 | 35350 | 1417 |
| 332 | 20230615 | 150400 | 21588355650 | 35350 | 35400 | 35450 | 35350 | 1871 |
| 333 | 20230615 | 150300 | 21522165200 | 35350 | 35450 | 35500 | 35350 | 3648 |
| 334 | 20230615 | 150200 | 21392974000 | 35500 | 35700 | 35700 | 35450 | 5500 |
| 335 | 20230615 | 150100 | 21197577350 | 35700 | 35650 | 35700 | 35600 | 761 |
| 336 | 20230615 | 150000 | 21170446250 | 35600 | 35550 | 35700 | 35550 | 754 |
| 337 | 20230615 | 145900 | 21143580950 | 35550 | 35700 | 35700 | 35550 | 2863 |
| 338 | 20230615 | 145800 | 21041580700 | 35700 | 35750 | 35750 | 35700 | 1413 |
| 339 | 20230615 | 145700 | 20991113550 | 35750 | 35750 | 35750 | 35700 | 2119 |
| 340 | 20230615 | 145600 | 20915450450 | 35700 | 35800 | 35800 | 35700 | 2484 |
| 341 | 20230615 | 145500 | 20826627850 | 35750 | 35800 | 35850 | 35750 | 2415 |
| 342 | 20230615 | 145400 | 20740203250 | 35750 | 35550 | 35800 | 35550 | 2910 |
| 343 | 20230615 | 145300 | 20636240350 | 35600 | 35550 | 35600 | 35500 | 6961 |
| 344 | 20230615 | 145200 | 20388911500 | 35600 | 35700 | 35800 | 35500 | 9807 |
| 345 | 20230615 | 145100 | 20039927350 | 35700 | 35850 | 35900 | 35700 | 3604 |
| 346 | 20230615 | 145000 | 19910980650 | 35850 | 35900 | 35950 | 35800 | 6623 |
| 347 | 20230615 | 144900 | 19673522250 | 35950 | 35900 | 36100 | 35900 | 6903 |
| 348 | 20230615 | 144800 | 19425114300 | 36050 | 36150 | 36200 | 35900 | 10661 |
| 349 | 20230615 | 144700 | 19041006500 | 36150 | 35850 | 36250 | 35850 | 12061 |
| 350 | 20230615 | 144600 | 18606203500 | 35850 | 35850 | 35950 | 35750 | 8367 |
| 351 | 20230615 | 144500 | 18306183100 | 35850 | 36250 | 36300 | 35700 | 18189 |
| 352 | 20230615 | 144400 | 17650748300 | 36300 | 35900 | 36450 | 35850 | 55321 |
| 353 | 20230615 | 144300 | 15648136950 | 35900 | 35350 | 35900 | 35350 | 42249 |
| 354 | 20230615 | 144200 | 14140081650 | 35350 | 34950 | 35450 | 34950 | 15824 |
| 355 | 20230615 | 144100 | 13582445200 | 34900 | 34900 | 34950 | 34900 | 234 |
| 356 | 20230615 | 144000 | 13574276600 | 34950 | 35000 | 35000 | 34950 | 787 |
| 357 | 20230615 | 143900 | 13546763400 | 35000 | 34900 | 35000 | 34900 | 941 |
| 358 | 20230615 | 143800 | 13513865200 | 34950 | 34950 | 34950 | 34900 | 308 |
| 359 | 20230615 | 143700 | 13503103100 | 34950 | 34900 | 34950 | 34900 | 849 |
| 360 | 20230615 | 143600 | 13473453150 | 34900 | 34900 | 34950 | 34900 | 122 |
| 361 | 20230615 | 143500 | 13469192400 | 34900 | 34950 | 34950 | 34850 | 489 |
| 362 | 20230615 | 143400 | 13452123850 | 34850 | 34850 | 34950 | 34850 | 812 |
| 363 | 20230615 | 143300 | 13423789700 | 34850 | 34850 | 34900 | 34800 | 1917 |
| 364 | 20230615 | 143200 | 13357021150 | 34850 | 34850 | 34900 | 34850 | 678 |
| 365 | 20230615 | 143100 | 13333392350 | 34850 | 34900 | 34900 | 34850 | 587 |
| 366 | 20230615 | 143000 | 13312932150 | 34950 | 34900 | 34950 | 34900 | 709 |
| 367 | 20230615 | 142900 | 13288182150 | 34900 | 34950 | 35000 | 34900 | 1870 |
| 368 | 20230615 | 142800 | 13222880950 | 34950 | 35000 | 35000 | 34950 | 3447 |
| 369 | 20230615 | 142700 | 13102287500 | 35050 | 35050 | 35100 | 35050 | 2190 |
| 370 | 20230615 | 142600 | 13025526350 | 35050 | 35050 | 35100 | 35050 | 989 |
| 371 | 20230615 | 142500 | 12990854600 | 35050 | 35100 | 35100 | 35050 | 756 |
| 372 | 20230615 | 142400 | 12964350100 | 35100 | 35100 | 35150 | 35100 | 1952 |
| 373 | 20230615 | 142300 | 12895833550 | 35100 | 35100 | 35150 | 35050 | 1252 |
| 374 | 20230615 | 142200 | 12851893000 | 35100 | 35100 | 35150 | 35050 | 973 |
| 375 | 20230615 | 142100 | 12817737350 | 35100 | 35200 | 35200 | 35050 | 1933 |
| 376 | 20230615 | 142000 | 12749823300 | 35150 | 35200 | 35250 | 35150 | 3408 |
| 377 | 20230615 | 141900 | 12629910000 | 35200 | 35100 | 35200 | 35050 | 3621 |
| 378 | 20230615 | 141800 | 12502684200 | 35050 | 35050 | 35100 | 35000 | 2987 |
| 379 | 20230615 | 141700 | 12397976900 | 35050 | 34950 | 35050 | 34900 | 7301 |
| 380 | 20230615 | 141600 | 12142557850 | 34950 | 34600 | 34950 | 34600 | 13039 |
| 381 | 20230615 | 141500 | 11688989250 | 34600 | 34350 | 34600 | 34350 | 4549 |
| 382 | 20230615 | 141400 | 11532308450 | 34350 | 34400 | 34400 | 34350 | 329 |
| 383 | 20230615 | 141300 | 11520993300 | 34450 | 34350 | 34450 | 34350 | 180 |
| 384 | 20230615 | 141200 | 11514798000 | 34450 | 34450 | 34450 | 34400 | 139 |
| 385 | 20230615 | 141100 | 11510015500 | 34400 | 34450 | 34450 | 34400 | 915 |
| 386 | 20230615 | 141000 | 11478520750 | 34400 | 34400 | 34450 | 34400 | 327 |
| 387 | 20230615 | 140900 | 11467270350 | 34450 | 34450 | 34450 | 34450 | 310 |
| 388 | 20230615 | 140800 | 11456590850 | 34400 | 34400 | 34400 | 34400 | 345 |
| 389 | 20230615 | 140700 | 11444722850 | 34400 | 34500 | 34500 | 34400 | 65 |
| 390 | 20230615 | 140600 | 11442483750 | 34500 | 34450 | 34500 | 34450 | 643 |
| 391 | 20230615 | 140500 | 11420331750 | 34500 | 34450 | 34500 | 34450 | 268 |
| 392 | 20230615 | 140400 | 11411099100 | 34500 | 34450 | 34500 | 34450 | 423 |
| 393 | 20230615 | 140300 | 11396517450 | 34450 | 34450 | 34500 | 34400 | 228 |
| 394 | 20230615 | 140200 | 11388661350 | 34450 | 34500 | 34550 | 34450 | 1091 |
| 395 | 20230615 | 140100 | 11351023300 | 34500 | 34450 | 34550 | 34400 | 568 |
| 396 | 20230615 | 140000 | 11331439850 | 34400 | 34400 | 34450 | 34400 | 188 |
| 397 | 20230615 | 135900 | 11324972600 | 34400 | 34400 | 34400 | 34400 | 183 |
| 398 | 20230615 | 135800 | 11318677400 | 34400 | 34450 | 34450 | 34400 | 744 |
| 399 | 20230615 | 135700 | 11293079550 | 34450 | 34400 | 34450 | 34400 | 399 |
| 400 | 20230615 | 135600 | 11279352450 | 34400 | 34400 | 34400 | 34400 | 34 |
| 401 | 20230615 | 135500 | 11278182850 | 34400 | 34400 | 34400 | 34350 | 523 |
| 402 | 20230615 | 135400 | 11260199050 | 34400 | 34450 | 34500 | 34400 | 1355 |
| 403 | 20230615 | 135300 | 11213563300 | 34450 | 34450 | 34450 | 34450 | 117 |
| 404 | 20230615 | 135200 | 11209532650 | 34500 | 34450 | 34500 | 34450 | 294 |
| 405 | 20230615 | 135100 | 11199404300 | 34450 | 34400 | 34450 | 34400 | 228 |
| 406 | 20230615 | 135000 | 11191551400 | 34450 | 34500 | 34500 | 34400 | 142 |
| 407 | 20230615 | 134900 | 11186659900 | 34500 | 34400 | 34500 | 34400 | 277 |
| 408 | 20230615 | 134800 | 11177130100 | 34400 | 34500 | 34500 | 34400 | 507 |
| 409 | 20230615 | 134700 | 11159680450 | 34500 | 34500 | 34500 | 34450 | 472 |
| 410 | 20230615 | 134600 | 11143416450 | 34500 | 34500 | 34500 | 34500 | 3 |
| 411 | 20230615 | 134500 | 11143312950 | 34500 | 34500 | 34500 | 34500 | 67 |
| 412 | 20230615 | 134400 | 11141001450 | 34500 | 34450 | 34500 | 34450 | 23 |
| 413 | 20230615 | 134300 | 11140208000 | 34450 | 34450 | 34450 | 34450 | 20 |
| 414 | 20230615 | 134200 | 11139519000 | 34450 | 34400 | 34450 | 34400 | 204 |
| 415 | 20230615 | 134100 | 11132493850 | 34450 | 34450 | 34450 | 34400 | 51 |
| 416 | 20230615 | 134000 | 11130737600 | 34450 | 34400 | 34450 | 34400 | 88 |
| 417 | 20230615 | 133900 | 11127706100 | 34400 | 34400 | 34450 | 34400 | 1023 |
| 418 | 20230615 | 133800 | 11092506150 | 34450 | 34450 | 34450 | 34450 | 460 |
| 419 | 20230615 | 133700 | 11076659150 | 34450 | 34500 | 34500 | 34450 | 597 |
| 420 | 20230615 | 133600 | 11056083100 | 34500 | 34500 | 34500 | 34450 | 313 |
| 421 | 20230615 | 133500 | 11045297900 | 34500 | 34550 | 34550 | 34500 | 1431 |
| 422 | 20230615 | 133400 | 10995928300 | 34500 | 34500 | 34550 | 34500 | 190 |
| 423 | 20230615 | 133300 | 10989372800 | 34500 | 34550 | 34550 | 34500 | 103 |
| 424 | 20230615 | 133200 | 10985814950 | 34550 | 34500 | 34550 | 34500 | 80 |
| 425 | 20230615 | 133100 | 10983051450 | 34500 | 34550 | 34550 | 34500 | 50 |
| 426 | 20230615 | 133000 | 10981324700 | 34550 | 34550 | 34600 | 34550 | 1544 |
| 427 | 20230615 | 132900 | 10927979450 | 34600 | 34550 | 34600 | 34550 | 161 |
| 428 | 20230615 | 132800 | 10922409050 | 34550 | 34600 | 34600 | 34550 | 521 |
| 429 | 20230615 | 132700 | 10904403000 | 34550 | 34600 | 34600 | 34550 | 796 |
| 430 | 20230615 | 132600 | 10876862000 | 34600 | 34600 | 34650 | 34600 | 113 |
| 431 | 20230615 | 132500 | 10872952050 | 34600 | 34700 | 34700 | 34600 | 773 |
| 432 | 20230615 | 132400 | 10846169700 | 34650 | 34650 | 34700 | 34650 | 462 |
| 433 | 20230615 | 132300 | 10830157250 | 34700 | 34650 | 34700 | 34650 | 301 |
| 434 | 20230615 | 132200 | 10819715250 | 34650 | 34650 | 34700 | 34600 | 520 |
| 435 | 20230615 | 132100 | 10801674050 | 34650 | 34650 | 34700 | 34650 | 1785 |
| 436 | 20230615 | 132000 | 10739822300 | 34650 | 34650 | 34700 | 34650 | 580 |
| 437 | 20230615 | 131900 | 10719724750 | 34650 | 34650 | 34700 | 34650 | 649 |
| 438 | 20230615 | 131800 | 10697236800 | 34700 | 34700 | 34700 | 34650 | 462 |
| 439 | 20230615 | 131700 | 10681213250 | 34700 | 34650 | 34700 | 34650 | 149 |
| 440 | 20230615 | 131600 | 10676043750 | 34650 | 34650 | 34700 | 34600 | 209 |
| 441 | 20230615 | 131500 | 10668801500 | 34650 | 34650 | 34650 | 34600 | 268 |
| 442 | 20230615 | 131400 | 10659515550 | 34650 | 34650 | 34650 | 34600 | 395 |
| 443 | 20230615 | 131300 | 10645829000 | 34650 | 34600 | 34650 | 34600 | 736 |
| 444 | 20230615 | 131200 | 10620351350 | 34600 | 34550 | 34650 | 34550 | 37 |
| 445 | 20230615 | 131100 | 10619071100 | 34700 | 34550 | 34700 | 34550 | 2036 |
| 446 | 20230615 | 131000 | 10548596300 | 34500 | 34600 | 34600 | 34500 | 1253 |
| 447 | 20230615 | 130900 | 10505309100 | 34600 | 34600 | 34600 | 34600 | 151 |
| 448 | 20230615 | 130800 | 10500084500 | 34600 | 34550 | 34600 | 34550 | 237 |
| 449 | 20230615 | 130700 | 10491891500 | 34550 | 34550 | 34600 | 34550 | 362 |
| 450 | 20230615 | 130600 | 10479383900 | 34550 | 34600 | 34600 | 34550 | 109 |
| 451 | 20230615 | 130500 | 10475617500 | 34600 | 34500 | 34600 | 34500 | 2386 |
| 452 | 20230615 | 130400 | 10393191150 | 34500 | 34500 | 34550 | 34500 | 481 |
| 453 | 20230615 | 130300 | 10376593200 | 34550 | 34550 | 34550 | 34550 | 133 |
| 454 | 20230615 | 130200 | 10371998050 | 34550 | 34550 | 34550 | 34550 | 633 |
| 455 | 20230615 | 130100 | 10350127900 | 34550 | 34600 | 34600 | 34550 | 87 |
| 456 | 20230615 | 130000 | 10347120800 | 34600 | 34600 | 34600 | 34550 | 359 |
| 457 | 20230615 | 125900 | 10334699650 | 34600 | 34650 | 34650 | 34600 | 610 |
| 458 | 20230615 | 125800 | 10313592850 | 34650 | 34600 | 34650 | 34600 | 84 |
| 459 | 20230615 | 125700 | 10310686350 | 34600 | 34600 | 34600 | 34600 | 261 |
| 460 | 20230615 | 125600 | 10301655750 | 34650 | 34600 | 34650 | 34600 | 308 |
| 461 | 20230615 | 125500 | 10290989050 | 34600 | 34650 | 34650 | 34600 | 116 |
| 462 | 20230615 | 125400 | 10286975300 | 34650 | 34550 | 34650 | 34550 | 107 |
| 463 | 20230615 | 125300 | 10283273300 | 34550 | 34600 | 34600 | 34550 | 192 |
| 464 | 20230615 | 125200 | 10276630200 | 34600 | 34550 | 34600 | 34550 | 809 |
| 465 | 20230615 | 125100 | 10248649050 | 34550 | 34550 | 34550 | 34550 | 16 |
| 466 | 20230615 | 125000 | 10248096250 | 34550 | 34550 | 34600 | 34550 | 212 |
| 467 | 20230615 | 124900 | 10240770000 | 34550 | 34550 | 34550 | 34550 | 21 |
| 468 | 20230615 | 124800 | 10240044450 | 34550 | 34600 | 34600 | 34550 | 117 |
| 469 | 20230615 | 124700 | 10235997100 | 34600 | 34600 | 34600 | 34550 | 548 |
| 470 | 20230615 | 124600 | 10217036350 | 34600 | 34600 | 34600 | 34600 | 1 |
| 471 | 20230615 | 124500 | 10217001750 | 34600 | 34600 | 34600 | 34600 | 250 |
| 472 | 20230615 | 124400 | 10208351750 | 34600 | 34600 | 34600 | 34600 | 72 |
| 473 | 20230615 | 124300 | 10205860550 | 34600 | 34600 | 34600 | 34550 | 177 |
| 474 | 20230615 | 124200 | 10199737200 | 34600 | 34600 | 34600 | 34600 | 94 |
| 475 | 20230615 | 124100 | 10196484800 | 34600 | 34650 | 34650 | 34600 | 158 |
| 476 | 20230615 | 124000 | 10191017850 | 34600 | 34650 | 34650 | 34600 | 776 |
| 477 | 20230615 | 123900 | 10164140500 | 34650 | 34650 | 34650 | 34650 | 497 |
| 478 | 20230615 | 123800 | 10146919450 | 34650 | 34600 | 34650 | 34550 | 1337 |
| 479 | 20230615 | 123700 | 10100659450 | 34600 | 34550 | 34600 | 34550 | 628 |
| 480 | 20230615 | 123600 | 10078962000 | 34550 | 34500 | 34550 | 34500 | 96 |
| 481 | 20230615 | 123500 | 10075646200 | 34550 | 34550 | 34550 | 34550 | 178 |
| 482 | 20230615 | 123400 | 10069496300 | 34550 | 34500 | 34550 | 34500 | 1410 |
| 483 | 20230615 | 123300 | 10020846450 | 34500 | 34500 | 34500 | 34450 | 103 |
| 484 | 20230615 | 123200 | 10017296050 | 34500 | 34500 | 34500 | 34500 | 37 |
| 485 | 20230615 | 123100 | 10016019550 | 34500 | 34450 | 34500 | 34450 | 44 |
| 486 | 20230615 | 123000 | 10014503050 | 34450 | 34450 | 34450 | 34450 | 33 |
| 487 | 20230615 | 122900 | 10013366200 | 34450 | 34400 | 34450 | 34400 | 306 |
| 488 | 20230615 | 122800 | 10002833000 | 34450 | 34400 | 34450 | 34400 | 25 |
| 489 | 20230615 | 122700 | 10001972950 | 34400 | 34500 | 34500 | 34400 | 595 |
| 490 | 20230615 | 122600 | 9981502550 | 34450 | 34500 | 34500 | 34450 | 269 |
| 491 | 20230615 | 122500 | 9972234150 | 34500 | 34450 | 34500 | 34450 | 131 |
| 492 | 20230615 | 122400 | 9967721000 | 34450 | 34450 | 34450 | 34450 | 78 |
| 493 | 20230615 | 122300 | 9965033900 | 34450 | 34500 | 34500 | 34450 | 569 |
| 494 | 20230615 | 122200 | 9945429650 | 34500 | 34500 | 34550 | 34450 | 443 |
| 495 | 20230615 | 122100 | 9930135950 | 34500 | 34500 | 34500 | 34500 | 148 |
| 496 | 20230615 | 122000 | 9925029950 | 34500 | 34450 | 34500 | 34450 | 172 |
| 497 | 20230615 | 121900 | 9919104500 | 34450 | 34500 | 34500 | 34450 | 21 |
| 498 | 20230615 | 121800 | 9918380800 | 34450 | 34450 | 34500 | 34450 | 357 |
| 499 | 20230615 | 121700 | 9906080850 | 34500 | 34500 | 34500 | 34450 | 143 |
| 500 | 20230615 | 121600 | 9901149750 | 34500 | 34500 | 34500 | 34500 | 891 |
| 501 | 20230615 | 121500 | 9870410250 | 34500 | 34500 | 34550 | 34500 | 367 |
| 502 | 20230615 | 121400 | 9857746150 | 34500 | 34550 | 34550 | 34500 | 190 |
| 503 | 20230615 | 121300 | 9851182000 | 34550 | 34650 | 34650 | 34500 | 1491 |
| 504 | 20230615 | 121200 | 9799628550 | 34650 | 34650 | 34650 | 34650 | 192 |
| 505 | 20230615 | 121100 | 9792975750 | 34650 | 34650 | 34650 | 34650 | 584 |
| 506 | 20230615 | 121000 | 9772740150 | 34650 | 34650 | 34650 | 34650 | 638 |
| 507 | 20230615 | 120900 | 9750633450 | 34650 | 34650 | 34650 | 34600 | 894 |
| 508 | 20230615 | 120800 | 9719656400 | 34650 | 34650 | 34650 | 34600 | 737 |
| 509 | 20230615 | 120700 | 9694121600 | 34600 | 34600 | 34650 | 34600 | 1194 |
| 510 | 20230615 | 120600 | 9652802250 | 34600 | 34600 | 34600 | 34550 | 655 |
| 511 | 20230615 | 120500 | 9630149850 | 34600 | 34550 | 34600 | 34550 | 1224 |
| 512 | 20230615 | 120400 | 9587826400 | 34550 | 34550 | 34600 | 34500 | 191 |
| 513 | 20230615 | 120300 | 9581230450 | 34550 | 34550 | 34550 | 34500 | 621 |
| 514 | 20230615 | 120200 | 9559775000 | 34550 | 34500 | 34550 | 34500 | 1385 |
| 515 | 20230615 | 120100 | 9511941000 | 34450 | 34450 | 34500 | 34450 | 460 |
| 516 | 20230615 | 120000 | 9496076300 | 34450 | 34500 | 34500 | 34450 | 633 |
| 517 | 20230615 | 115900 | 9474237850 | 34450 | 34450 | 34500 | 34450 | 254 |
| 518 | 20230615 | 115800 | 9465487350 | 34450 | 34450 | 34450 | 34450 | 491 |
| 519 | 20230615 | 115700 | 9448572400 | 34450 | 34500 | 34500 | 34450 | 330 |
| 520 | 20230615 | 115600 | 9437188500 | 34500 | 34500 | 34500 | 34500 | 1168 |
| 521 | 20230615 | 115500 | 9396892500 | 34500 | 34450 | 34500 | 34450 | 245 |
| 522 | 20230615 | 115400 | 9388440050 | 34450 | 34500 | 34500 | 34450 | 411 |
| 523 | 20230615 | 115300 | 9374271500 | 34500 | 34450 | 34500 | 34400 | 746 |
| 524 | 20230615 | 115200 | 9348568150 | 34450 | 34450 | 34450 | 34400 | 1019 |
| 525 | 20230615 | 115100 | 9313480050 | 34400 | 34400 | 34450 | 34400 | 321 |
| 526 | 20230615 | 115000 | 9302435750 | 34400 | 34450 | 34450 | 34400 | 279 |
| 527 | 20230615 | 114900 | 9292837350 | 34400 | 34450 | 34450 | 34400 | 1314 |
| 528 | 20230615 | 114800 | 9247633200 | 34450 | 34450 | 34500 | 34400 | 1387 |
| 529 | 20230615 | 114700 | 9199857300 | 34450 | 34450 | 34500 | 34400 | 2080 |
| 530 | 20230615 | 114600 | 9128151150 | 34450 | 34400 | 34500 | 34400 | 1295 |
| 531 | 20230615 | 114500 | 9083536900 | 34400 | 34450 | 34450 | 34400 | 2094 |
| 532 | 20230615 | 114400 | 9011454650 | 34450 | 34450 | 34450 | 34350 | 1728 |
| 533 | 20230615 | 114300 | 8951991150 | 34450 | 34350 | 34450 | 34350 | 3824 |
| 534 | 20230615 | 114200 | 8820493900 | 34400 | 34100 | 34400 | 34050 | 6839 |
| 535 | 20230615 | 114100 | 8586517300 | 34100 | 34050 | 34100 | 34000 | 455 |
| 536 | 20230615 | 114000 | 8571024500 | 34050 | 34000 | 34050 | 34000 | 1046 |
| 537 | 20230615 | 113900 | 8535428800 | 34000 | 34000 | 34000 | 34000 | 881 |
| 538 | 20230615 | 113800 | 8505474800 | 34000 | 33950 | 34000 | 33900 | 1381 |
| 539 | 20230615 | 113700 | 8458578250 | 33950 | 33950 | 34000 | 33950 | 722 |
| 540 | 20230615 | 113600 | 8434058100 | 33950 | 33950 | 34000 | 33950 | 241 |
| 541 | 20230615 | 113500 | 8425870750 | 33950 | 33900 | 33950 | 33850 | 270 |
| 542 | 20230615 | 113400 | 8416709800 | 33850 | 33800 | 33850 | 33800 | 592 |
| 543 | 20230615 | 113300 | 8396694850 | 33850 | 33850 | 33850 | 33800 | 681 |
| 544 | 20230615 | 113200 | 8373673000 | 33850 | 33850 | 33850 | 33800 | 267 |
| 545 | 20230615 | 113100 | 8364639100 | 33850 | 33850 | 33850 | 33800 | 568 |
| 546 | 20230615 | 113000 | 8345412800 | 33850 | 33800 | 33850 | 33800 | 122 |
| 547 | 20230615 | 112900 | 8341289150 | 33850 | 33700 | 33850 | 33700 | 246 |
| 548 | 20230615 | 112800 | 8332990950 | 33700 | 33800 | 33800 | 33700 | 844 |
| 549 | 20230615 | 112700 | 8304521800 | 33800 | 33900 | 33900 | 33800 | 160 |
| 550 | 20230615 | 112600 | 8299106750 | 33950 | 33850 | 33950 | 33850 | 394 |
| 551 | 20230615 | 112500 | 8285766900 | 33850 | 33900 | 33900 | 33850 | 211 |
| 552 | 20230615 | 112400 | 8278616800 | 33900 | 33900 | 33950 | 33850 | 800 |
| 553 | 20230615 | 112300 | 8251469350 | 33950 | 33850 | 33950 | 33850 | 359 |
| 554 | 20230615 | 112200 | 8239300350 | 33900 | 33900 | 33900 | 33850 | 142 |
| 555 | 20230615 | 112100 | 8234488250 | 33900 | 33900 | 33950 | 33850 | 742 |
| 556 | 20230615 | 112000 | 8209344400 | 33900 | 33650 | 33900 | 33600 | 3200 |
| 557 | 20230615 | 111900 | 8101321300 | 33600 | 33550 | 33600 | 33550 | 2084 |
| 558 | 20230615 | 111800 | 8031305450 | 33550 | 33550 | 33600 | 33550 | 966 |
| 559 | 20230615 | 111700 | 7998892450 | 33600 | 33600 | 33600 | 33600 | 2227 |
| 560 | 20230615 | 111600 | 7924065250 | 33650 | 33700 | 33700 | 33600 | 2701 |
| 561 | 20230615 | 111500 | 7833126350 | 33750 | 33750 | 33750 | 33700 | 554 |
| 562 | 20230615 | 111400 | 7814451400 | 33750 | 33700 | 33750 | 33700 | 1139 |
| 563 | 20230615 | 111300 | 7776061250 | 33700 | 33700 | 33750 | 33700 | 433 |
| 564 | 20230615 | 111200 | 7761468950 | 33700 | 33700 | 33750 | 33700 | 2034 |
| 565 | 20230615 | 111100 | 7692923000 | 33700 | 33750 | 33750 | 33700 | 694 |
| 566 | 20230615 | 111000 | 7669528000 | 33750 | 33750 | 33750 | 33700 | 789 |
| 567 | 20230615 | 110900 | 7642906450 | 33750 | 33750 | 33750 | 33700 | 750 |
| 568 | 20230615 | 110800 | 7617629500 | 33750 | 33750 | 33750 | 33700 | 1365 |
| 569 | 20230615 | 110700 | 7571598400 | 33750 | 33700 | 33750 | 33700 | 1053 |
| 570 | 20230615 | 110600 | 7536093500 | 33700 | 33750 | 33800 | 33700 | 1242 |
| 571 | 20230615 | 110500 | 7494175550 | 33750 | 33800 | 33800 | 33700 | 2081 |
| 572 | 20230615 | 110400 | 7423950050 | 33800 | 33800 | 33800 | 33750 | 223 |
| 573 | 20230615 | 110300 | 7416422700 | 33750 | 33800 | 33800 | 33750 | 336 |
| 574 | 20230615 | 110200 | 7405081450 | 33800 | 33750 | 33800 | 33750 | 947 |
| 575 | 20230615 | 110100 | 7373099350 | 33800 | 33750 | 33800 | 33750 | 1054 |
| 576 | 20230615 | 110000 | 7337518050 | 33750 | 33800 | 33800 | 33750 | 179 |
| 577 | 20230615 | 105900 | 7331471150 | 33800 | 33900 | 33900 | 33800 | 3362 |
| 578 | 20230615 | 105800 | 7217775850 | 33850 | 33900 | 33900 | 33850 | 948 |
| 579 | 20230615 | 105700 | 7185654650 | 33900 | 33950 | 33950 | 33900 | 732 |
| 580 | 20230615 | 105600 | 7160838500 | 33900 | 33950 | 33950 | 33900 | 188 |
| 581 | 20230615 | 105500 | 7154461500 | 33950 | 33950 | 33950 | 33900 | 148 |
| 582 | 20230615 | 105400 | 7149442300 | 33950 | 33950 | 33950 | 33900 | 181 |
| 583 | 20230615 | 105300 | 7143300000 | 33950 | 33950 | 33950 | 33900 | 410 |
| 584 | 20230615 | 105200 | 7129396250 | 33950 | 33900 | 34000 | 33900 | 98 |
| 585 | 20230615 | 105100 | 7126071250 | 33900 | 33950 | 33950 | 33900 | 1336 |
| 586 | 20230615 | 105000 | 7080748950 | 33950 | 34000 | 34000 | 33950 | 829 |
| 587 | 20230615 | 104900 | 7052572650 | 34000 | 34050 | 34100 | 34000 | 845 |
| 588 | 20230615 | 104800 | 7023808900 | 34050 | 34100 | 34100 | 34050 | 264 |
| 589 | 20230615 | 104700 | 7014811750 | 34100 | 34100 | 34100 | 34050 | 287 |
| 590 | 20230615 | 104600 | 7005027300 | 34100 | 34100 | 34100 | 34100 | 238 |
| 591 | 20230615 | 104500 | 6996911500 | 34100 | 34050 | 34150 | 34050 | 646 |
| 592 | 20230615 | 104400 | 6974868900 | 34050 | 34100 | 34100 | 34050 | 116 |
| 593 | 20230615 | 104300 | 6970918800 | 34050 | 34050 | 34100 | 34050 | 896 |
| 594 | 20230615 | 104200 | 6940385100 | 34050 | 34150 | 34150 | 34050 | 190 |
| 595 | 20230615 | 104100 | 6933906050 | 34150 | 34150 | 34150 | 34100 | 305 |
| 596 | 20230615 | 104000 | 6923504450 | 34100 | 34150 | 34150 | 34100 | 265 |
| 597 | 20230615 | 103900 | 6914458850 | 34150 | 34200 | 34250 | 34150 | 372 |
| 598 | 20230615 | 103800 | 6901739950 | 34250 | 34250 | 34250 | 34200 | 319 |
| 599 | 20230615 | 103700 | 6890814450 | 34300 | 34350 | 34350 | 34300 | 389 |
| 600 | 20230615 | 103600 | 6877471450 | 34350 | 34300 | 34400 | 34300 | 1647 |
| 601 | 20230615 | 103500 | 6820904000 | 34300 | 34150 | 34300 | 34150 | 1537 |
| 602 | 20230615 | 103400 | 6768227300 | 34200 | 34100 | 34200 | 34100 | 1187 |
| 603 | 20230615 | 103300 | 6727657450 | 34100 | 34100 | 34100 | 34050 | 749 |
| 604 | 20230615 | 103200 | 6702120100 | 34100 | 33900 | 34100 | 33900 | 3365 |
| 605 | 20230615 | 103100 | 6587693700 | 33900 | 33850 | 33900 | 33800 | 1313 |
| 606 | 20230615 | 103000 | 6543251050 | 33850 | 33750 | 33850 | 33750 | 2472 |
| 607 | 20230615 | 102900 | 6459744300 | 33700 | 33850 | 33850 | 33700 | 3537 |
| 608 | 20230615 | 102800 | 6340217100 | 33850 | 33950 | 33950 | 33800 | 2584 |
| 609 | 20230615 | 102700 | 6252761000 | 33900 | 33950 | 33950 | 33900 | 2570 |
| 610 | 20230615 | 102600 | 6165632350 | 33950 | 33950 | 34000 | 33900 | 510 |
| 611 | 20230615 | 102500 | 6148322300 | 33950 | 33950 | 34000 | 33950 | 1351 |
| 612 | 20230615 | 102400 | 6102455050 | 33950 | 34050 | 34050 | 33950 | 3105 |
| 613 | 20230615 | 102300 | 5996872900 | 34050 | 34050 | 34100 | 34000 | 1110 |
| 614 | 20230615 | 102200 | 5959079700 | 34050 | 34100 | 34100 | 34000 | 2156 |
| 615 | 20230615 | 102100 | 5885756850 | 34050 | 34050 | 34050 | 34000 | 1918 |
| 616 | 20230615 | 102000 | 5820529500 | 34050 | 34000 | 34050 | 34000 | 288 |
| 617 | 20230615 | 101900 | 5810734700 | 34000 | 34050 | 34050 | 34000 | 895 |
| 618 | 20230615 | 101800 | 5780298650 | 34000 | 34150 | 34150 | 34000 | 5540 |
| 619 | 20230615 | 101700 | 5591521150 | 34150 | 34200 | 34200 | 34100 | 887 |
| 620 | 20230615 | 101600 | 5561262250 | 34150 | 34200 | 34200 | 34150 | 1900 |
| 621 | 20230615 | 101500 | 5496329450 | 34200 | 34200 | 34250 | 34200 | 1238 |
| 622 | 20230615 | 101400 | 5453989800 | 34200 | 34150 | 34200 | 34150 | 1113 |
| 623 | 20230615 | 101300 | 5415980550 | 34100 | 34150 | 34200 | 34100 | 2717 |
| 624 | 20230615 | 101200 | 5323197450 | 34150 | 34150 | 34150 | 34150 | 389 |
| 625 | 20230615 | 101100 | 5309913100 | 34150 | 34200 | 34200 | 34150 | 1323 |
| 626 | 20230615 | 101000 | 5264729050 | 34150 | 34200 | 34200 | 34150 | 632 |
| 627 | 20230615 | 100900 | 5243143500 | 34200 | 34250 | 34250 | 34200 | 132 |
| 628 | 20230615 | 100800 | 5238628850 | 34250 | 34200 | 34250 | 34150 | 5249 |
| 629 | 20230615 | 100700 | 5059337100 | 34200 | 34150 | 34250 | 34150 | 1173 |
| 630 | 20230615 | 100600 | 5019202950 | 34200 | 34250 | 34250 | 34150 | 793 |
| 631 | 20230615 | 100500 | 4992082350 | 34200 | 34200 | 34250 | 34150 | 1751 |
| 632 | 20230615 | 100400 | 4932238700 | 34200 | 34200 | 34250 | 34150 | 3906 |
| 633 | 20230615 | 100300 | 4798696200 | 34250 | 34250 | 34300 | 34200 | 2223 |
| 634 | 20230615 | 100200 | 4722608750 | 34300 | 34300 | 34300 | 34250 | 1646 |
| 635 | 20230615 | 100100 | 4666230500 | 34300 | 34400 | 34400 | 34250 | 2767 |
| 636 | 20230615 | 100000 | 4571309600 | 34400 | 34300 | 34450 | 34300 | 518 |
| 637 | 20230615 | 095900 | 4553512050 | 34300 | 34550 | 34550 | 34300 | 10688 |
| 638 | 20230615 | 095800 | 4186069650 | 34500 | 34500 | 34550 | 34500 | 191 |
| 639 | 20230615 | 095700 | 4179477800 | 34500 | 34550 | 34550 | 34500 | 2344 |
| 640 | 20230615 | 095600 | 4098609650 | 34550 | 34450 | 34550 | 34450 | 768 |
| 641 | 20230615 | 095500 | 4072115050 | 34450 | 34450 | 34500 | 34450 | 647 |
| 642 | 20230615 | 095400 | 4049825750 | 34450 | 34550 | 34550 | 34450 | 997 |
| 643 | 20230615 | 095300 | 4015402650 | 34500 | 34550 | 34550 | 34500 | 454 |
| 644 | 20230615 | 095200 | 3999735300 | 34550 | 34500 | 34550 | 34450 | 1041 |
| 645 | 20230615 | 095100 | 3963833000 | 34500 | 34450 | 34500 | 34400 | 967 |
| 646 | 20230615 | 095000 | 3930508400 | 34400 | 34400 | 34450 | 34400 | 1254 |
| 647 | 20230615 | 094900 | 3887364200 | 34450 | 34450 | 34450 | 34350 | 2182 |
| 648 | 20230615 | 094800 | 3812300600 | 34450 | 34600 | 34600 | 34350 | 8453 |
| 649 | 20230615 | 094700 | 3520830950 | 34600 | 34650 | 34650 | 34600 | 2364 |
| 650 | 20230615 | 094600 | 3438982400 | 34650 | 34650 | 34700 | 34650 | 597 |
| 651 | 20230615 | 094500 | 3418295700 | 34700 | 34700 | 34750 | 34650 | 4469 |
| 652 | 20230615 | 094400 | 3263225950 | 34700 | 34750 | 34750 | 34700 | 839 |
| 653 | 20230615 | 094300 | 3234107200 | 34800 | 34750 | 34800 | 34750 | 2764 |
| 654 | 20230615 | 094200 | 3138045100 | 34800 | 34800 | 34800 | 34750 | 534 |
| 655 | 20230615 | 094100 | 3119462950 | 34800 | 34800 | 34850 | 34750 | 3724 |
| 656 | 20230615 | 094000 | 2989875800 | 34800 | 34850 | 34850 | 34800 | 132 |
| 657 | 20230615 | 093900 | 2985279900 | 34850 | 34850 | 34850 | 34800 | 1060 |
| 658 | 20230615 | 093800 | 2948340150 | 34850 | 34950 | 34950 | 34850 | 1673 |
| 659 | 20230615 | 093700 | 2890005000 | 35000 | 34950 | 35000 | 34950 | 262 |
| 660 | 20230615 | 093600 | 2880843550 | 34950 | 34950 | 34950 | 34900 | 1374 |
| 661 | 20230615 | 093500 | 2832827350 | 34950 | 34900 | 34950 | 34850 | 1413 |
| 662 | 20230615 | 093400 | 2783530800 | 34900 | 34850 | 34900 | 34850 | 475 |
| 663 | 20230615 | 093300 | 2766970900 | 34900 | 34850 | 34950 | 34850 | 1228 |
| 664 | 20230615 | 093200 | 2724130350 | 34850 | 34900 | 34900 | 34850 | 489 |
| 665 | 20230615 | 093100 | 2707065100 | 34850 | 34850 | 34900 | 34850 | 487 |
| 666 | 20230615 | 093000 | 2690091900 | 34900 | 34800 | 34900 | 34800 | 501 |
| 667 | 20230615 | 092900 | 2672625600 | 34850 | 34800 | 34850 | 34800 | 985 |
| 668 | 20230615 | 092800 | 2638332450 | 34850 | 34850 | 34850 | 34800 | 1291 |
| 669 | 20230615 | 092700 | 2593344350 | 34850 | 34800 | 34850 | 34800 | 1613 |
| 670 | 20230615 | 092600 | 2537208550 | 34800 | 34850 | 34850 | 34800 | 1001 |
| 671 | 20230615 | 092500 | 2502364650 | 34850 | 34850 | 34850 | 34800 | 961 |
| 672 | 20230615 | 092400 | 2468882250 | 34800 | 34950 | 34950 | 34800 | 3164 |
| 673 | 20230615 | 092300 | 2358508800 | 34950 | 35050 | 35100 | 34950 | 3488 |
| 674 | 20230615 | 092200 | 2236329850 | 35100 | 35150 | 35150 | 35050 | 1478 |
| 675 | 20230615 | 092100 | 2184421650 | 35200 | 35150 | 35200 | 35050 | 3653 |
| 676 | 20230615 | 092000 | 2056046900 | 35200 | 35150 | 35200 | 35150 | 468 |
| 677 | 20230615 | 091900 | 2039590500 | 35150 | 35050 | 35250 | 35050 | 2933 |
| 678 | 20230615 | 091800 | 1936460550 | 35050 | 35100 | 35150 | 35050 | 2679 |
| 679 | 20230615 | 091700 | 1842403850 | 35150 | 35000 | 35150 | 35000 | 1640 |
| 680 | 20230615 | 091600 | 1784847500 | 35050 | 34900 | 35050 | 34900 | 1880 |
| 681 | 20230615 | 091500 | 1719123500 | 34900 | 34850 | 34900 | 34850 | 755 |
| 682 | 20230615 | 091400 | 1692792650 | 34850 | 35000 | 35000 | 34800 | 1674 |
| 683 | 20230615 | 091300 | 1634396700 | 35000 | 35100 | 35150 | 34950 | 8725 |
| 684 | 20230615 | 091200 | 1328414400 | 35100 | 34950 | 35150 | 34900 | 4344 |
| 685 | 20230615 | 091100 | 1176282050 | 34950 | 34800 | 34950 | 34800 | 6869 |
| 686 | 20230615 | 091000 | 936846100 | 34850 | 34750 | 34850 | 34750 | 1528 |
| 687 | 20230615 | 090900 | 883690850 | 34800 | 34800 | 34800 | 34750 | 1077 |
| 688 | 20230615 | 090800 | 846212300 | 34800 | 34850 | 34850 | 34750 | 1959 |
| 689 | 20230615 | 090700 | 777985000 | 34850 | 34700 | 34850 | 34700 | 2856 |
| 690 | 20230615 | 090600 | 678563850 | 34700 | 34650 | 34800 | 34650 | 1173 |
| 691 | 20230615 | 090500 | 637819750 | 34650 | 34800 | 34800 | 34650 | 1793 |
| 692 | 20230615 | 090400 | 575546700 | 34850 | 34850 | 34850 | 34800 | 2596 |
| 693 | 20230615 | 090300 | 485183300 | 34850 | 34650 | 34850 | 34600 | 3394 |
| 694 | 20230615 | 090200 | 367164050 | 34650 | 34650 | 34700 | 34600 | 2223 |
| 695 | 20230615 | 090100 | 290109600 | 34600 | 34700 | 34750 | 34600 | 1977 |
| 696 | 20230615 | 090000 | 221537450 | 34700 | 34550 | 34700 | 34500 | 6057 |