36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 201600 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 3692 |
| 3 | 20230620 | 201500 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 4 | 20230620 | 201400 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 5 | 20230620 | 201300 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 6 | 20230620 | 201200 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 7 | 20230620 | 201100 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 8 | 20230620 | 201000 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 9 | 20230620 | 200900 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 10 | 20230620 | 200800 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 11 | 20230620 | 200700 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 12 | 20230620 | 200600 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 13 | 20230620 | 200500 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 14 | 20230620 | 200400 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 15 | 20230620 | 200300 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 16 | 20230620 | 200200 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 17 | 20230620 | 200100 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 18 | 20230620 | 200000 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 19 | 20230620 | 195900 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 20 | 20230620 | 195800 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 21 | 20230620 | 195700 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 22 | 20230620 | 195600 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 23 | 20230620 | 195500 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 24 | 20230620 | 195400 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 25 | 20230620 | 195300 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 26 | 20230620 | 195200 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 27 | 20230620 | 195100 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 28 | 20230620 | 195000 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 29 | 20230620 | 194900 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 30 | 20230620 | 194800 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 31 | 20230620 | 194700 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 32 | 20230620 | 194600 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 3692 |
| 33 | 20230620 | 194500 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 34 | 20230620 | 194400 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 35 | 20230620 | 194300 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 36 | 20230620 | 194200 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 37 | 20230620 | 194100 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 38 | 20230620 | 194000 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 39 | 20230620 | 193900 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 40 | 20230620 | 193800 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 41 | 20230620 | 193700 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 42 | 20230620 | 193600 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 43 | 20230620 | 193500 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 44 | 20230620 | 193400 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 45 | 20230620 | 193300 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 46 | 20230620 | 193200 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 47 | 20230620 | 193100 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 48 | 20230620 | 193000 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 49 | 20230620 | 192900 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 50 | 20230620 | 192800 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 51 | 20230620 | 192700 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 52 | 20230620 | 192600 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 53 | 20230620 | 192500 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 54 | 20230620 | 192400 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 55 | 20230620 | 192300 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 56 | 20230620 | 192200 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 57 | 20230620 | 192100 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 58 | 20230620 | 192000 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 59 | 20230620 | 191900 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 60 | 20230620 | 191800 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 61 | 20230620 | 191700 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 62 | 20230620 | 191600 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 3692 |
| 63 | 20230620 | 191500 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 64 | 20230620 | 191400 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 65 | 20230620 | 191300 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 66 | 20230620 | 191200 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 67 | 20230620 | 191100 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 68 | 20230620 | 191000 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 69 | 20230620 | 190900 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 70 | 20230620 | 190800 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 71 | 20230620 | 190700 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 72 | 20230620 | 190600 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 73 | 20230620 | 190500 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 74 | 20230620 | 190400 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 75 | 20230620 | 190300 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 76 | 20230620 | 190200 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 77 | 20230620 | 190100 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 78 | 20230620 | 190000 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 79 | 20230620 | 185900 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 80 | 20230620 | 185800 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 81 | 20230620 | 185700 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 82 | 20230620 | 185600 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 83 | 20230620 | 185500 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 84 | 20230620 | 185400 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 85 | 20230620 | 185300 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 86 | 20230620 | 185200 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 87 | 20230620 | 185100 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 88 | 20230620 | 185000 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 89 | 20230620 | 184900 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 90 | 20230620 | 184800 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 91 | 20230620 | 184700 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 92 | 20230620 | 184600 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 3692 |
| 93 | 20230620 | 184500 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 94 | 20230620 | 184400 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 95 | 20230620 | 184300 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 96 | 20230620 | 184200 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 97 | 20230620 | 184100 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 98 | 20230620 | 184000 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 99 | 20230620 | 183900 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 100 | 20230620 | 183800 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 101 | 20230620 | 183700 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 102 | 20230620 | 183600 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 103 | 20230620 | 183500 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 104 | 20230620 | 183400 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 105 | 20230620 | 183300 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 106 | 20230620 | 183200 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 107 | 20230620 | 183100 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 108 | 20230620 | 183000 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 109 | 20230620 | 182900 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 110 | 20230620 | 182800 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 111 | 20230620 | 182700 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 112 | 20230620 | 182600 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 113 | 20230620 | 182500 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 114 | 20230620 | 182400 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 115 | 20230620 | 182300 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 116 | 20230620 | 182200 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 117 | 20230620 | 182100 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 118 | 20230620 | 182000 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 119 | 20230620 | 181900 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 120 | 20230620 | 181800 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 121 | 20230620 | 181700 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 122 | 20230620 | 181600 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 3692 |
| 123 | 20230620 | 181500 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 124 | 20230620 | 181400 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 125 | 20230620 | 181300 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 126 | 20230620 | 181200 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 127 | 20230620 | 181100 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 128 | 20230620 | 181000 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 129 | 20230620 | 180900 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 130 | 20230620 | 180800 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 131 | 20230620 | 180700 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 132 | 20230620 | 180600 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 133 | 20230620 | 180500 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 134 | 20230620 | 180400 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 135 | 20230620 | 180300 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 136 | 20230620 | 180200 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 137 | 20230620 | 180100 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 138 | 20230620 | 180000 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 139 | 20230620 | 175900 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 140 | 20230620 | 175800 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 141 | 20230620 | 175700 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 142 | 20230620 | 175600 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 143 | 20230620 | 175500 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 144 | 20230620 | 175400 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 145 | 20230620 | 175300 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 146 | 20230620 | 175200 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 147 | 20230620 | 175100 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 148 | 20230620 | 175000 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 149 | 20230620 | 174900 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 150 | 20230620 | 174800 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 151 | 20230620 | 174700 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 152 | 20230620 | 174600 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 3692 |
| 153 | 20230620 | 174500 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 154 | 20230620 | 174400 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 155 | 20230620 | 174300 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 156 | 20230620 | 174200 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 157 | 20230620 | 174100 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 158 | 20230620 | 174000 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 159 | 20230620 | 173900 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 160 | 20230620 | 173800 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 161 | 20230620 | 173700 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 162 | 20230620 | 173600 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 163 | 20230620 | 173500 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 164 | 20230620 | 173400 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 165 | 20230620 | 173300 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 166 | 20230620 | 173200 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 167 | 20230620 | 173100 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 168 | 20230620 | 173000 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 169 | 20230620 | 172900 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 170 | 20230620 | 172800 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 171 | 20230620 | 172700 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 172 | 20230620 | 172600 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 173 | 20230620 | 172500 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 174 | 20230620 | 172400 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 175 | 20230620 | 172300 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 176 | 20230620 | 172200 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 177 | 20230620 | 172100 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 178 | 20230620 | 172000 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 179 | 20230620 | 171900 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 180 | 20230620 | 171800 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 181 | 20230620 | 171700 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 182 | 20230620 | 171600 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 3692 |
| 183 | 20230620 | 171500 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 184 | 20230620 | 171400 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 185 | 20230620 | 171300 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 186 | 20230620 | 171200 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 187 | 20230620 | 171100 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 188 | 20230620 | 171000 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 189 | 20230620 | 170900 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 190 | 20230620 | 170800 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 191 | 20230620 | 170700 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 192 | 20230620 | 170600 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 193 | 20230620 | 170500 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 194 | 20230620 | 170400 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 195 | 20230620 | 170300 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 196 | 20230620 | 170200 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 197 | 20230620 | 170100 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 198 | 20230620 | 170000 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 199 | 20230620 | 165900 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 200 | 20230620 | 165800 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 201 | 20230620 | 165700 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 202 | 20230620 | 165600 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 203 | 20230620 | 165500 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 204 | 20230620 | 165400 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 205 | 20230620 | 165300 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 206 | 20230620 | 165200 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 207 | 20230620 | 165100 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 208 | 20230620 | 165000 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 209 | 20230620 | 164900 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 210 | 20230620 | 164800 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 211 | 20230620 | 164700 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 212 | 20230620 | 164600 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 3692 |
| 213 | 20230620 | 164500 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 214 | 20230620 | 164400 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 215 | 20230620 | 164300 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 216 | 20230620 | 164200 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 217 | 20230620 | 164100 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 218 | 20230620 | 164000 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 219 | 20230620 | 163900 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 220 | 20230620 | 163800 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 221 | 20230620 | 163700 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 222 | 20230620 | 163600 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 223 | 20230620 | 163500 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 224 | 20230620 | 163400 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 225 | 20230620 | 163300 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 226 | 20230620 | 163200 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 227 | 20230620 | 163100 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 228 | 20230620 | 163000 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 229 | 20230620 | 162900 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 230 | 20230620 | 162800 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 231 | 20230620 | 162700 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 232 | 20230620 | 162600 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 233 | 20230620 | 162500 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 234 | 20230620 | 162400 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 235 | 20230620 | 162300 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 236 | 20230620 | 162200 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 237 | 20230620 | 162100 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 238 | 20230620 | 162000 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 239 | 20230620 | 161900 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 240 | 20230620 | 161800 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 241 | 20230620 | 161700 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 242 | 20230620 | 161600 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 3692 |
| 243 | 20230620 | 161500 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 244 | 20230620 | 161400 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 245 | 20230620 | 161300 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 246 | 20230620 | 161200 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 247 | 20230620 | 161100 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 248 | 20230620 | 161000 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 249 | 20230620 | 160900 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 250 | 20230620 | 160800 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 251 | 20230620 | 160700 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 252 | 20230620 | 160600 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 253 | 20230620 | 160500 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 254 | 20230620 | 160400 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 255 | 20230620 | 160300 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 256 | 20230620 | 160200 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 257 | 20230620 | 160100 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 258 | 20230620 | 160000 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 259 | 20230620 | 155900 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 260 | 20230620 | 155800 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 261 | 20230620 | 155700 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 262 | 20230620 | 155600 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 263 | 20230620 | 155500 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 264 | 20230620 | 155400 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 265 | 20230620 | 155300 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 266 | 20230620 | 155200 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 267 | 20230620 | 155100 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 268 | 20230620 | 155000 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 269 | 20230620 | 154900 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 270 | 20230620 | 154800 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 271 | 20230620 | 154700 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 272 | 20230620 | 154600 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 3692 |
| 273 | 20230620 | 154500 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 274 | 20230620 | 154400 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 275 | 20230620 | 154300 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 276 | 20230620 | 154200 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 277 | 20230620 | 154100 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 278 | 20230620 | 154000 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 279 | 20230620 | 153900 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 280 | 20230620 | 153800 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 281 | 20230620 | 153700 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 282 | 20230620 | 153600 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 283 | 20230620 | 153500 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 284 | 20230620 | 153400 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 285 | 20230620 | 153300 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 286 | 20230620 | 153200 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 287 | 20230620 | 153100 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 288 | 20230620 | 153000 | 5664130050 | 33900 | 33900 | 33900 | 33900 | 3692 |
| 289 | 20230620 | 152900 | 5538971250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 290 | 20230620 | 152800 | 5538971250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 291 | 20230620 | 152700 | 5538971250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 292 | 20230620 | 152600 | 5538971250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 293 | 20230620 | 152500 | 5538971250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 294 | 20230620 | 152400 | 5538971250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 295 | 20230620 | 152300 | 5538971250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 296 | 20230620 | 152200 | 5538971250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 297 | 20230620 | 152100 | 5538971250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 298 | 20230620 | 152000 | 5538971250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 299 | 20230620 | 151900 | 5538971250 | 34000 | 33900 | 34000 | 33900 | 360 |
| 300 | 20230620 | 151800 | 5526739300 | 33900 | 33900 | 33900 | 33850 | 163 |
| 301 | 20230620 | 151700 | 5521214900 | 33850 | 33850 | 33900 | 33850 | 378 |
| 302 | 20230620 | 151600 | 5508411200 | 33900 | 33850 | 33900 | 33800 | 1246 |
| 303 | 20230620 | 151500 | 5466229200 | 33850 | 33850 | 33900 | 33850 | 602 |
| 304 | 20230620 | 151400 | 5445848750 | 33900 | 33850 | 33900 | 33850 | 873 |
| 305 | 20230620 | 151300 | 5416293200 | 33850 | 33800 | 33850 | 33800 | 824 |
| 306 | 20230620 | 151200 | 5388436100 | 33850 | 33850 | 33850 | 33850 | 799 |
| 307 | 20230620 | 151100 | 5361389950 | 33900 | 33900 | 33950 | 33850 | 152 |
| 308 | 20230620 | 151000 | 5356240850 | 33900 | 33900 | 33900 | 33900 | 522 |
| 309 | 20230620 | 150900 | 5338545050 | 33950 | 33900 | 33950 | 33900 | 266 |
| 310 | 20230620 | 150800 | 5329516900 | 33900 | 33900 | 33900 | 33850 | 1171 |
| 311 | 20230620 | 150700 | 5289820200 | 33850 | 33900 | 33900 | 33850 | 494 |
| 312 | 20230620 | 150600 | 5273078150 | 33850 | 33900 | 33900 | 33850 | 150 |
| 313 | 20230620 | 150500 | 5267994000 | 33900 | 33900 | 33950 | 33850 | 451 |
| 314 | 20230620 | 150400 | 5252706050 | 33950 | 34000 | 34000 | 33900 | 1290 |
| 315 | 20230620 | 150300 | 5208933800 | 34000 | 34000 | 34000 | 33950 | 394 |
| 316 | 20230620 | 150200 | 5195539350 | 34000 | 33950 | 34000 | 33950 | 346 |
| 317 | 20230620 | 150100 | 5183776350 | 34000 | 34000 | 34050 | 33950 | 1408 |
| 318 | 20230620 | 150000 | 5135947550 | 34000 | 33950 | 34050 | 33950 | 492 |
| 319 | 20230620 | 145900 | 5119210500 | 34050 | 34000 | 34050 | 34000 | 275 |
| 320 | 20230620 | 145800 | 5109856550 | 34000 | 34000 | 34000 | 33950 | 229 |
| 321 | 20230620 | 145700 | 5102073250 | 34000 | 33950 | 34000 | 33950 | 120 |
| 322 | 20230620 | 145600 | 5097995050 | 33950 | 34000 | 34000 | 33950 | 142 |
| 323 | 20230620 | 145500 | 5093167800 | 34000 | 34050 | 34050 | 34000 | 731 |
| 324 | 20230620 | 145400 | 5068308750 | 34050 | 34050 | 34050 | 34000 | 270 |
| 325 | 20230620 | 145300 | 5059116850 | 34050 | 34100 | 34150 | 34050 | 1448 |
| 326 | 20230620 | 145200 | 5009766800 | 34150 | 34000 | 34150 | 34000 | 882 |
| 327 | 20230620 | 145100 | 4979715600 | 34050 | 34050 | 34050 | 34000 | 261 |
| 328 | 20230620 | 145000 | 4970838100 | 34000 | 34050 | 34050 | 34000 | 603 |
| 329 | 20230620 | 144900 | 4950323100 | 34050 | 34050 | 34050 | 34000 | 488 |
| 330 | 20230620 | 144800 | 4933707350 | 34050 | 33850 | 34050 | 33850 | 4261 |
| 331 | 20230620 | 144700 | 4788865700 | 33900 | 33850 | 33900 | 33850 | 762 |
| 332 | 20230620 | 144600 | 4763039400 | 33850 | 33850 | 33900 | 33850 | 645 |
| 333 | 20230620 | 144500 | 4741205550 | 33850 | 33800 | 33850 | 33750 | 252 |
| 334 | 20230620 | 144400 | 4732687000 | 33800 | 33750 | 33800 | 33750 | 313 |
| 335 | 20230620 | 144300 | 4722109200 | 33750 | 33800 | 33800 | 33750 | 197 |
| 336 | 20230620 | 144200 | 4715452950 | 33800 | 33750 | 33800 | 33750 | 144 |
| 337 | 20230620 | 144100 | 4710587450 | 33750 | 33750 | 33800 | 33700 | 526 |
| 338 | 20230620 | 144000 | 4692834400 | 33750 | 33800 | 33800 | 33750 | 432 |
| 339 | 20230620 | 143900 | 4678235200 | 33800 | 33800 | 33800 | 33750 | 211 |
| 340 | 20230620 | 143800 | 4671105050 | 33750 | 33750 | 33800 | 33750 | 114 |
| 341 | 20230620 | 143700 | 4667254500 | 33800 | 33750 | 33800 | 33750 | 14 |
| 342 | 20230620 | 143600 | 4666781700 | 33750 | 33750 | 33800 | 33700 | 700 |
| 343 | 20230620 | 143500 | 4643177300 | 33750 | 33800 | 33800 | 33750 | 97 |
| 344 | 20230620 | 143400 | 4639900600 | 33750 | 33750 | 33800 | 33750 | 164 |
| 345 | 20230620 | 143300 | 4634359150 | 33750 | 33750 | 33800 | 33750 | 112 |
| 346 | 20230620 | 143200 | 4630574500 | 33750 | 33800 | 33800 | 33750 | 541 |
| 347 | 20230620 | 143100 | 4612310300 | 33800 | 33750 | 33800 | 33750 | 57 |
| 348 | 20230620 | 143000 | 4610385700 | 33800 | 33750 | 33800 | 33750 | 209 |
| 349 | 20230620 | 142900 | 4603324300 | 33750 | 33750 | 33750 | 33750 | 33 |
| 350 | 20230620 | 142800 | 4602210550 | 33750 | 33700 | 33800 | 33700 | 430 |
| 351 | 20230620 | 142700 | 4587696200 | 33750 | 33700 | 33750 | 33700 | 155 |
| 352 | 20230620 | 142600 | 4582467150 | 33700 | 33700 | 33750 | 33700 | 108 |
| 353 | 20230620 | 142500 | 4578825000 | 33700 | 33700 | 33750 | 33700 | 149 |
| 354 | 20230620 | 142400 | 4573798150 | 33750 | 33700 | 33750 | 33700 | 169 |
| 355 | 20230620 | 142300 | 4568094900 | 33700 | 33700 | 33750 | 33700 | 436 |
| 356 | 20230620 | 142200 | 4553400200 | 33700 | 33750 | 33800 | 33700 | 161 |
| 357 | 20230620 | 142100 | 4547966900 | 33800 | 33750 | 33850 | 33750 | 315 |
| 358 | 20230620 | 142000 | 4537320050 | 33700 | 33750 | 33800 | 33700 | 1115 |
| 359 | 20230620 | 141900 | 4499686100 | 33750 | 33800 | 33800 | 33750 | 101 |
| 360 | 20230620 | 141800 | 4496274400 | 33750 | 33800 | 33800 | 33750 | 214 |
| 361 | 20230620 | 141700 | 4489043850 | 33800 | 33750 | 33800 | 33750 | 87 |
| 362 | 20230620 | 141600 | 4486104500 | 33800 | 33750 | 33800 | 33750 | 135 |
| 363 | 20230620 | 141500 | 4481544250 | 33750 | 33750 | 33800 | 33750 | 155 |
| 364 | 20230620 | 141400 | 4476307900 | 33800 | 33700 | 33800 | 33700 | 241 |
| 365 | 20230620 | 141300 | 4468174000 | 33750 | 33750 | 33800 | 33750 | 197 |
| 366 | 20230620 | 141200 | 4461522550 | 33700 | 33750 | 33800 | 33700 | 243 |
| 367 | 20230620 | 141100 | 4453322800 | 33750 | 33750 | 33800 | 33750 | 169 |
| 368 | 20230620 | 141000 | 4447616050 | 33750 | 33750 | 33750 | 33750 | 149 |
| 369 | 20230620 | 140900 | 4442587300 | 33750 | 33800 | 33800 | 33750 | 3181 |
| 370 | 20230620 | 140800 | 4335211650 | 33750 | 33800 | 33800 | 33750 | 168 |
| 371 | 20230620 | 140700 | 4329535650 | 33750 | 33750 | 33800 | 33750 | 91 |
| 372 | 20230620 | 140600 | 4326461950 | 33750 | 33700 | 33750 | 33700 | 568 |
| 373 | 20230620 | 140500 | 4307294600 | 33700 | 33650 | 33700 | 33650 | 201 |
| 374 | 20230620 | 140400 | 4300521350 | 33650 | 33700 | 33700 | 33650 | 170 |
| 375 | 20230620 | 140300 | 4294793850 | 33700 | 33700 | 33700 | 33650 | 361 |
| 376 | 20230620 | 140200 | 4282630300 | 33650 | 33700 | 33700 | 33650 | 23 |
| 377 | 20230620 | 140100 | 4281855850 | 33700 | 33700 | 33700 | 33650 | 137 |
| 378 | 20230620 | 140000 | 4277240100 | 33650 | 33700 | 33700 | 33650 | 119 |
| 379 | 20230620 | 135900 | 4273231350 | 33700 | 33650 | 33700 | 33650 | 154 |
| 380 | 20230620 | 135800 | 4268044150 | 33650 | 33650 | 33700 | 33650 | 245 |
| 381 | 20230620 | 135700 | 4259787800 | 33700 | 33650 | 33700 | 33650 | 114 |
| 382 | 20230620 | 135600 | 4255946450 | 33700 | 33700 | 33700 | 33650 | 213 |
| 383 | 20230620 | 135500 | 4248771100 | 33650 | 33650 | 33650 | 33650 | 82 |
| 384 | 20230620 | 135400 | 4246011800 | 33650 | 33650 | 33700 | 33650 | 94 |
| 385 | 20230620 | 135300 | 4242846050 | 33700 | 33650 | 33700 | 33650 | 172 |
| 386 | 20230620 | 135200 | 4237050900 | 33650 | 33650 | 33700 | 33650 | 42 |
| 387 | 20230620 | 135100 | 4235637450 | 33650 | 33700 | 33700 | 33650 | 105 |
| 388 | 20230620 | 135000 | 4232100650 | 33700 | 33650 | 33700 | 33650 | 213 |
| 389 | 20230620 | 134900 | 4224923300 | 33650 | 33700 | 33700 | 33650 | 22 |
| 390 | 20230620 | 134800 | 4224182950 | 33700 | 33700 | 33700 | 33700 | 90 |
| 391 | 20230620 | 134700 | 4221149950 | 33750 | 33650 | 33800 | 33650 | 235 |
| 392 | 20230620 | 134600 | 4213216200 | 33700 | 33750 | 33800 | 33700 | 1976 |
| 393 | 20230620 | 134500 | 4146610850 | 33750 | 33750 | 33750 | 33750 | 11 |
| 394 | 20230620 | 134400 | 4146239600 | 33750 | 33750 | 33800 | 33750 | 246 |
| 395 | 20230620 | 134300 | 4137937000 | 33750 | 33700 | 33750 | 33700 | 200 |
| 396 | 20230620 | 134200 | 4131190400 | 33750 | 33750 | 33800 | 33750 | 153 |
| 397 | 20230620 | 134100 | 4126023950 | 33750 | 33750 | 33750 | 33700 | 144 |
| 398 | 20230620 | 134000 | 4121164500 | 33750 | 33700 | 33750 | 33700 | 63 |
| 399 | 20230620 | 133900 | 4119038900 | 33750 | 33750 | 33750 | 33700 | 99 |
| 400 | 20230620 | 133800 | 4115698800 | 33750 | 33700 | 33750 | 33700 | 195 |
| 401 | 20230620 | 133700 | 4109118600 | 33700 | 33750 | 33750 | 33700 | 30 |
| 402 | 20230620 | 133600 | 4108107550 | 33750 | 33700 | 33750 | 33700 | 77 |
| 403 | 20230620 | 133500 | 4105509900 | 33700 | 33700 | 33750 | 33700 | 105 |
| 404 | 20230620 | 133400 | 4101966800 | 33700 | 33700 | 33750 | 33700 | 226 |
| 405 | 20230620 | 133300 | 4094344800 | 33700 | 33750 | 33750 | 33700 | 96 |
| 406 | 20230620 | 133200 | 4091106150 | 33700 | 33750 | 33750 | 33700 | 126 |
| 407 | 20230620 | 133100 | 4086855350 | 33700 | 33700 | 33700 | 33700 | 21 |
| 408 | 20230620 | 133000 | 4086147650 | 33750 | 33750 | 33750 | 33700 | 170 |
| 409 | 20230620 | 132900 | 4080410350 | 33700 | 33800 | 33800 | 33700 | 979 |
| 410 | 20230620 | 132800 | 4047382500 | 33750 | 33800 | 33800 | 33750 | 114 |
| 411 | 20230620 | 132700 | 4043529400 | 33800 | 33750 | 33850 | 33750 | 123 |
| 412 | 20230620 | 132600 | 4039374100 | 33800 | 33800 | 33800 | 33750 | 251 |
| 413 | 20230620 | 132500 | 4030891450 | 33750 | 33750 | 33750 | 33750 | 16 |
| 414 | 20230620 | 132400 | 4030351450 | 33750 | 33750 | 33750 | 33750 | 59 |
| 415 | 20230620 | 132300 | 4028360200 | 33800 | 33800 | 33800 | 33750 | 206 |
| 416 | 20230620 | 132200 | 4021399000 | 33800 | 33750 | 33800 | 33750 | 164 |
| 417 | 20230620 | 132100 | 4015856350 | 33750 | 33750 | 33750 | 33750 | 35 |
| 418 | 20230620 | 132000 | 4014675100 | 33750 | 33800 | 33800 | 33750 | 7 |
| 419 | 20230620 | 131900 | 4014438700 | 33850 | 33800 | 33850 | 33800 | 241 |
| 420 | 20230620 | 131800 | 4006285550 | 33800 | 33850 | 33850 | 33800 | 75 |
| 421 | 20230620 | 131700 | 4003749900 | 33800 | 33800 | 33850 | 33800 | 85 |
| 422 | 20230620 | 131600 | 4000873850 | 33850 | 33750 | 33850 | 33750 | 180 |
| 423 | 20230620 | 131500 | 3994785300 | 33750 | 33800 | 33800 | 33750 | 86 |
| 424 | 20230620 | 131400 | 3991879150 | 33800 | 33800 | 33800 | 33800 | 150 |
| 425 | 20230620 | 131300 | 3986809150 | 33850 | 33800 | 33850 | 33800 | 177 |
| 426 | 20230620 | 131200 | 3980818400 | 33800 | 33800 | 33850 | 33800 | 76 |
| 427 | 20230620 | 131100 | 3978247000 | 33850 | 33800 | 33850 | 33800 | 63 |
| 428 | 20230620 | 131000 | 3976114900 | 33800 | 33800 | 33850 | 33800 | 97 |
| 429 | 20230620 | 130900 | 3972831700 | 33800 | 33800 | 33850 | 33800 | 164 |
| 430 | 20230620 | 130800 | 3967286000 | 33800 | 33850 | 33850 | 33800 | 87 |
| 431 | 20230620 | 130700 | 3964342600 | 33800 | 33850 | 33850 | 33800 | 127 |
| 432 | 20230620 | 130600 | 3960043900 | 33850 | 33800 | 33850 | 33800 | 43 |
| 433 | 20230620 | 130500 | 3958589950 | 33800 | 33850 | 33850 | 33800 | 155 |
| 434 | 20230620 | 130400 | 3953345450 | 33850 | 33800 | 33850 | 33800 | 157 |
| 435 | 20230620 | 130300 | 3948031050 | 33800 | 33800 | 33800 | 33800 | 4 |
| 436 | 20230620 | 130200 | 3947895850 | 33800 | 33800 | 33850 | 33800 | 73 |
| 437 | 20230620 | 130100 | 3945425950 | 33800 | 33850 | 33850 | 33800 | 169 |
| 438 | 20230620 | 130000 | 3939709150 | 33800 | 33850 | 33850 | 33800 | 136 |
| 439 | 20230620 | 125900 | 3935106550 | 33800 | 33800 | 33800 | 33800 | 12 |
| 440 | 20230620 | 125800 | 3934700950 | 33850 | 33850 | 33850 | 33850 | 141 |
| 441 | 20230620 | 125700 | 3929928100 | 33800 | 33800 | 33800 | 33800 | 24 |
| 442 | 20230620 | 125600 | 3929116900 | 33850 | 33800 | 33850 | 33750 | 265 |
| 443 | 20230620 | 125500 | 3920151300 | 33750 | 33800 | 33850 | 33750 | 163 |
| 444 | 20230620 | 125400 | 3914639450 | 33800 | 33800 | 33800 | 33800 | 10 |
| 445 | 20230620 | 125300 | 3914301450 | 33800 | 33850 | 33850 | 33800 | 250 |
| 446 | 20230620 | 125200 | 3905851400 | 33800 | 33800 | 33850 | 33800 | 230 |
| 447 | 20230620 | 125100 | 3898067000 | 33800 | 33800 | 33800 | 33750 | 15 |
| 448 | 20230620 | 125000 | 3897560100 | 33800 | 33800 | 33800 | 33800 | 77 |
| 449 | 20230620 | 124900 | 3894957500 | 33850 | 33850 | 33850 | 33800 | 115 |
| 450 | 20230620 | 124800 | 3891065450 | 33850 | 33800 | 33850 | 33800 | 157 |
| 451 | 20230620 | 124700 | 3885753600 | 33850 | 33800 | 33850 | 33800 | 147 |
| 452 | 20230620 | 124600 | 3880781950 | 33800 | 33750 | 33800 | 33750 | 419 |
| 453 | 20230620 | 124500 | 3866620350 | 33800 | 33750 | 33800 | 33750 | 489 |
| 454 | 20230620 | 124400 | 3850110950 | 33700 | 33750 | 33750 | 33700 | 20 |
| 455 | 20230620 | 124300 | 3849436200 | 33750 | 33750 | 33750 | 33750 | 62 |
| 456 | 20230620 | 124200 | 3847343700 | 33750 | 33700 | 33750 | 33700 | 104 |
| 457 | 20230620 | 124100 | 3843834300 | 33750 | 33700 | 33750 | 33700 | 108 |
| 458 | 20230620 | 124000 | 3840189500 | 33700 | 33700 | 33700 | 33700 | 63 |
| 459 | 20230620 | 123900 | 3838066400 | 33750 | 33700 | 33750 | 33700 | 167 |
| 460 | 20230620 | 123800 | 3832430700 | 33750 | 33750 | 33750 | 33700 | 61 |
| 461 | 20230620 | 123700 | 3830372000 | 33700 | 33750 | 33750 | 33700 | 59 |
| 462 | 20230620 | 123600 | 3828380950 | 33750 | 33700 | 33750 | 33700 | 104 |
| 463 | 20230620 | 123500 | 3824871550 | 33750 | 33750 | 33750 | 33750 | 62 |
| 464 | 20230620 | 123400 | 3822779050 | 33700 | 33750 | 33750 | 33700 | 82 |
| 465 | 20230620 | 123300 | 3820011650 | 33700 | 33750 | 33750 | 33700 | 276 |
| 466 | 20230620 | 123200 | 3810702600 | 33700 | 33750 | 33750 | 33700 | 22 |
| 467 | 20230620 | 123100 | 3809960700 | 33750 | 33700 | 33750 | 33700 | 81 |
| 468 | 20230620 | 123000 | 3807227050 | 33750 | 33650 | 33750 | 33650 | 277 |
| 469 | 20230620 | 122900 | 3797892000 | 33700 | 33650 | 33700 | 33650 | 67 |
| 470 | 20230620 | 122800 | 3795634700 | 33650 | 33650 | 33650 | 33650 | 1 |
| 471 | 20230620 | 122700 | 3795601050 | 33550 | 33600 | 33650 | 33550 | 584 |
| 472 | 20230620 | 122600 | 3775986150 | 33600 | 33600 | 33650 | 33600 | 1144 |
| 473 | 20230620 | 122500 | 3737533300 | 33600 | 33600 | 33600 | 33600 | 4254 |
| 474 | 20230620 | 122400 | 3594598900 | 33600 | 33700 | 33700 | 33600 | 1743 |
| 475 | 20230620 | 122300 | 3535910900 | 33750 | 33750 | 33750 | 33750 | 158 |
| 476 | 20230620 | 122200 | 3530578400 | 33750 | 33750 | 33800 | 33750 | 119 |
| 477 | 20230620 | 122100 | 3526559050 | 33750 | 33750 | 33750 | 33700 | 183 |
| 478 | 20230620 | 122000 | 3520383000 | 33750 | 33750 | 33750 | 33750 | 0 |
| 479 | 20230620 | 121900 | 3520383000 | 33750 | 33750 | 33750 | 33750 | 232 |
| 480 | 20230620 | 121800 | 3512553000 | 33800 | 33800 | 33800 | 33750 | 209 |
| 481 | 20230620 | 121700 | 3505488850 | 33750 | 33750 | 33750 | 33750 | 61 |
| 482 | 20230620 | 121600 | 3503430100 | 33750 | 33750 | 33750 | 33750 | 425 |
| 483 | 20230620 | 121500 | 3489086350 | 33750 | 33800 | 33800 | 33750 | 102 |
| 484 | 20230620 | 121400 | 3485639250 | 33750 | 33800 | 33800 | 33750 | 131 |
| 485 | 20230620 | 121300 | 3481211650 | 33800 | 33750 | 33800 | 33750 | 136 |
| 486 | 20230620 | 121200 | 3476614900 | 33750 | 33800 | 33800 | 33750 | 156 |
| 487 | 20230620 | 121100 | 3471345300 | 33750 | 33750 | 33750 | 33750 | 4 |
| 488 | 20230620 | 121000 | 3471210300 | 33800 | 33750 | 33800 | 33750 | 105 |
| 489 | 20230620 | 120900 | 3467661350 | 33800 | 33800 | 33800 | 33750 | 75 |
| 490 | 20230620 | 120800 | 3465126900 | 33800 | 33750 | 33800 | 33750 | 130 |
| 491 | 20230620 | 120700 | 3460734800 | 33750 | 33800 | 33800 | 33750 | 54 |
| 492 | 20230620 | 120600 | 3458909800 | 33750 | 33800 | 33800 | 33750 | 161 |
| 493 | 20230620 | 120500 | 3453468200 | 33800 | 33750 | 33800 | 33750 | 118 |
| 494 | 20230620 | 120400 | 3449482000 | 33800 | 33800 | 33800 | 33750 | 183 |
| 495 | 20230620 | 120300 | 3443297600 | 33750 | 33750 | 33750 | 33750 | 2 |
| 496 | 20230620 | 120200 | 3443230100 | 33850 | 33850 | 33850 | 33800 | 436 |
| 497 | 20230620 | 120100 | 3428485150 | 33850 | 33850 | 33850 | 33850 | 152 |
| 498 | 20230620 | 120000 | 3423339950 | 33800 | 33850 | 33850 | 33800 | 148 |
| 499 | 20230620 | 115900 | 3418330450 | 33850 | 33900 | 33900 | 33800 | 102 |
| 500 | 20230620 | 115800 | 3414875600 | 33850 | 33850 | 33900 | 33850 | 12 |
| 501 | 20230620 | 115700 | 3414469350 | 33900 | 33850 | 33900 | 33850 | 177 |
| 502 | 20230620 | 115600 | 3408477750 | 33850 | 33850 | 33850 | 33800 | 507 |
| 503 | 20230620 | 115500 | 3391315850 | 33800 | 33850 | 33850 | 33800 | 95 |
| 504 | 20230620 | 115400 | 3388102150 | 33850 | 33800 | 33850 | 33800 | 33 |
| 505 | 20230620 | 115300 | 3386985300 | 33800 | 33800 | 33850 | 33800 | 352 |
| 506 | 20230620 | 115200 | 3375080600 | 33800 | 33800 | 33850 | 33800 | 91 |
| 507 | 20230620 | 115100 | 3372001000 | 33850 | 33800 | 33850 | 33800 | 61 |
| 508 | 20230620 | 115000 | 3369936400 | 33850 | 33800 | 33850 | 33800 | 93 |
| 509 | 20230620 | 114900 | 3366788400 | 33850 | 33800 | 33850 | 33800 | 60 |
| 510 | 20230620 | 114800 | 3364757950 | 33800 | 33850 | 33850 | 33800 | 167 |
| 511 | 20230620 | 114700 | 3359110050 | 33850 | 33700 | 33850 | 33700 | 3873 |
| 512 | 20230620 | 114600 | 3228415350 | 33700 | 33700 | 33700 | 33650 | 1211 |
| 513 | 20230620 | 114500 | 3187604700 | 33700 | 33800 | 33800 | 33700 | 137 |
| 514 | 20230620 | 114400 | 3182977850 | 33800 | 33800 | 33800 | 33800 | 147 |
| 515 | 20230620 | 114300 | 3178009250 | 33750 | 33800 | 33800 | 33750 | 56 |
| 516 | 20230620 | 114200 | 3176116500 | 33700 | 33700 | 33700 | 33700 | 12 |
| 517 | 20230620 | 114100 | 3175712100 | 33700 | 33800 | 33800 | 33700 | 154 |
| 518 | 20230620 | 114000 | 3170510650 | 33750 | 33750 | 33750 | 33750 | 4 |
| 519 | 20230620 | 113900 | 3170375650 | 33800 | 33600 | 33800 | 33600 | 149 |
| 520 | 20230620 | 113800 | 3165341450 | 33600 | 33800 | 33800 | 33550 | 3776 |
| 521 | 20230620 | 113700 | 3038371550 | 33850 | 33800 | 33850 | 33800 | 18 |
| 522 | 20230620 | 113600 | 3037763100 | 33800 | 33850 | 33850 | 33800 | 158 |
| 523 | 20230620 | 113500 | 3032416000 | 33800 | 33800 | 33850 | 33800 | 287 |
| 524 | 20230620 | 113400 | 3022712350 | 33800 | 33750 | 33800 | 33750 | 35 |
| 525 | 20230620 | 113300 | 3021529600 | 33750 | 33750 | 33750 | 33750 | 29 |
| 526 | 20230620 | 113200 | 3020550850 | 33800 | 33850 | 33850 | 33750 | 350 |
| 527 | 20230620 | 113100 | 3008714450 | 33850 | 33800 | 33850 | 33800 | 66 |
| 528 | 20230620 | 113000 | 3006480600 | 33800 | 33850 | 33850 | 33800 | 43 |
| 529 | 20230620 | 112900 | 3005026800 | 33850 | 33850 | 33850 | 33800 | 153 |
| 530 | 20230620 | 112800 | 2999848350 | 33850 | 33850 | 33850 | 33850 | 55 |
| 531 | 20230620 | 112700 | 2997986600 | 33800 | 33800 | 33800 | 33800 | 145 |
| 532 | 20230620 | 112600 | 2993085600 | 33850 | 33800 | 33850 | 33800 | 138 |
| 533 | 20230620 | 112500 | 2988420900 | 33750 | 33650 | 33750 | 33650 | 76 |
| 534 | 20230620 | 112400 | 2985856950 | 33650 | 33700 | 33750 | 33650 | 1007 |
| 535 | 20230620 | 112300 | 2951943950 | 33700 | 33800 | 33800 | 33700 | 456 |
| 536 | 20230620 | 112200 | 2936568000 | 33800 | 33850 | 33850 | 33750 | 712 |
| 537 | 20230620 | 112100 | 2912478200 | 33800 | 33800 | 33800 | 33800 | 189 |
| 538 | 20230620 | 112000 | 2906090000 | 33800 | 33800 | 33850 | 33800 | 129 |
| 539 | 20230620 | 111900 | 2901727050 | 33800 | 33850 | 33850 | 33800 | 358 |
| 540 | 20230620 | 111800 | 2889623200 | 33900 | 33850 | 33900 | 33850 | 133 |
| 541 | 20230620 | 111700 | 2885115600 | 33850 | 33900 | 33900 | 33850 | 174 |
| 542 | 20230620 | 111600 | 2879217950 | 33850 | 33950 | 33950 | 33850 | 229 |
| 543 | 20230620 | 111500 | 2871457550 | 33900 | 33900 | 33950 | 33900 | 73 |
| 544 | 20230620 | 111400 | 2868980400 | 33900 | 33900 | 33950 | 33900 | 110 |
| 545 | 20230620 | 111300 | 2865248350 | 33900 | 33950 | 33950 | 33900 | 279 |
| 546 | 20230620 | 111200 | 2855782900 | 33900 | 33950 | 33950 | 33900 | 165 |
| 547 | 20230620 | 111100 | 2850186950 | 33900 | 33850 | 33900 | 33850 | 136 |
| 548 | 20230620 | 111000 | 2845576800 | 33900 | 33900 | 33900 | 33850 | 202 |
| 549 | 20230620 | 110900 | 2838731000 | 33850 | 33850 | 33900 | 33850 | 63 |
| 550 | 20230620 | 110800 | 2836595750 | 33850 | 33900 | 33900 | 33850 | 71 |
| 551 | 20230620 | 110700 | 2834189800 | 33900 | 33900 | 33900 | 33850 | 217 |
| 552 | 20230620 | 110600 | 2826833550 | 33850 | 33850 | 33850 | 33850 | 2 |
| 553 | 20230620 | 110500 | 2826765850 | 33800 | 33900 | 33900 | 33800 | 328 |
| 554 | 20230620 | 110400 | 2815661700 | 33850 | 33850 | 33900 | 33850 | 98 |
| 555 | 20230620 | 110300 | 2812339800 | 33900 | 33900 | 33900 | 33900 | 21 |
| 556 | 20230620 | 110200 | 2811627900 | 33900 | 33950 | 33950 | 33900 | 103 |
| 557 | 20230620 | 110100 | 2808135050 | 33900 | 33800 | 33900 | 33800 | 200 |
| 558 | 20230620 | 110000 | 2801358450 | 33850 | 33850 | 33850 | 33800 | 168 |
| 559 | 20230620 | 105900 | 2795672500 | 33850 | 33900 | 33900 | 33850 | 122 |
| 560 | 20230620 | 105800 | 2791537250 | 33900 | 33850 | 33900 | 33850 | 93 |
| 561 | 20230620 | 105700 | 2788384700 | 33900 | 33850 | 33900 | 33850 | 128 |
| 562 | 20230620 | 105600 | 2784046000 | 33850 | 33900 | 33900 | 33850 | 186 |
| 563 | 20230620 | 105500 | 2777740650 | 33900 | 33900 | 33950 | 33900 | 118 |
| 564 | 20230620 | 105400 | 2773735850 | 33900 | 33950 | 33950 | 33800 | 123 |
| 565 | 20230620 | 105300 | 2769568150 | 33850 | 33950 | 33950 | 33750 | 928 |
| 566 | 20230620 | 105200 | 2738147800 | 33950 | 33950 | 33950 | 33900 | 27 |
| 567 | 20230620 | 105100 | 2737231700 | 33950 | 33900 | 34000 | 33900 | 91 |
| 568 | 20230620 | 105000 | 2734144150 | 33900 | 33950 | 33950 | 33900 | 276 |
| 569 | 20230620 | 104900 | 2724774000 | 33850 | 33900 | 33900 | 33850 | 678 |
| 570 | 20230620 | 104800 | 2701789850 | 33850 | 33850 | 33900 | 33850 | 78 |
| 571 | 20230620 | 104700 | 2699146500 | 33850 | 33850 | 33850 | 33850 | 104 |
| 572 | 20230620 | 104600 | 2695626100 | 33850 | 33800 | 33950 | 33800 | 3760 |
| 573 | 20230620 | 104500 | 2568489200 | 33800 | 33750 | 33800 | 33750 | 118 |
| 574 | 20230620 | 104400 | 2564506500 | 33750 | 33750 | 33800 | 33750 | 135 |
| 575 | 20230620 | 104300 | 2559944750 | 33750 | 33750 | 33800 | 33750 | 118 |
| 576 | 20230620 | 104200 | 2555962200 | 33700 | 33700 | 33800 | 33700 | 166 |
| 577 | 20230620 | 104100 | 2550362500 | 33700 | 33800 | 33800 | 33700 | 172 |
| 578 | 20230620 | 104000 | 2544557650 | 33800 | 33850 | 34000 | 33750 | 4295 |
| 579 | 20230620 | 103900 | 2399026300 | 33800 | 33800 | 33800 | 33800 | 120 |
| 580 | 20230620 | 103800 | 2394970300 | 33800 | 33750 | 33800 | 33750 | 58 |
| 581 | 20230620 | 103700 | 2393010000 | 33800 | 33750 | 33850 | 33700 | 1504 |
| 582 | 20230620 | 103600 | 2342184600 | 33750 | 33750 | 33750 | 33700 | 176 |
| 583 | 20230620 | 103500 | 2336245150 | 33700 | 33700 | 33750 | 33700 | 14 |
| 584 | 20230620 | 103400 | 2335773200 | 33750 | 33750 | 33800 | 33700 | 745 |
| 585 | 20230620 | 103300 | 2310616550 | 33750 | 33700 | 33750 | 33700 | 202 |
| 586 | 20230620 | 103200 | 2303802700 | 33700 | 33650 | 33700 | 33650 | 169 |
| 587 | 20230620 | 103100 | 2298115450 | 33650 | 33700 | 33750 | 33650 | 462 |
| 588 | 20230620 | 103000 | 2282547850 | 33700 | 33550 | 33700 | 33500 | 445 |
| 589 | 20230620 | 102900 | 2267592800 | 33550 | 33550 | 33550 | 33550 | 537 |
| 590 | 20230620 | 102800 | 2249576450 | 33600 | 33550 | 33600 | 33550 | 600 |
| 591 | 20230620 | 102700 | 2229446350 | 33550 | 33500 | 33600 | 33500 | 788 |
| 592 | 20230620 | 102600 | 2203010650 | 33550 | 33500 | 33550 | 33500 | 586 |
| 593 | 20230620 | 102500 | 2183374350 | 33550 | 33550 | 33550 | 33450 | 546 |
| 594 | 20230620 | 102400 | 2165096250 | 33500 | 33500 | 33550 | 33500 | 583 |
| 595 | 20230620 | 102300 | 2145564050 | 33500 | 33450 | 33550 | 33450 | 832 |
| 596 | 20230620 | 102200 | 2117685200 | 33450 | 33450 | 33500 | 33450 | 1232 |
| 597 | 20230620 | 102100 | 2076474250 | 33450 | 33450 | 33500 | 33450 | 677 |
| 598 | 20230620 | 102000 | 2053822150 | 33450 | 33450 | 33500 | 33450 | 637 |
| 599 | 20230620 | 101900 | 2032508100 | 33450 | 33450 | 33500 | 33450 | 637 |
| 600 | 20230620 | 101800 | 2011197550 | 33450 | 33450 | 33450 | 33400 | 1468 |
| 601 | 20230620 | 101700 | 1962110550 | 33450 | 33400 | 33500 | 33400 | 737 |
| 602 | 20230620 | 101600 | 1937467950 | 33450 | 33450 | 33500 | 33400 | 746 |
| 603 | 20230620 | 101500 | 1912512650 | 33450 | 33450 | 33500 | 33450 | 793 |
| 604 | 20230620 | 101400 | 1885969200 | 33450 | 33500 | 33500 | 33400 | 649 |
| 605 | 20230620 | 101300 | 1864264950 | 33500 | 33400 | 33500 | 33400 | 970 |
| 606 | 20230620 | 101200 | 1831852450 | 33400 | 33500 | 33500 | 33400 | 688 |
| 607 | 20230620 | 101100 | 1808863350 | 33450 | 33400 | 33500 | 33400 | 783 |
| 608 | 20230620 | 101000 | 1782687000 | 33400 | 33400 | 33450 | 33350 | 1204 |
| 609 | 20230620 | 100900 | 1742489600 | 33400 | 33400 | 33400 | 33350 | 662 |
| 610 | 20230620 | 100800 | 1720399200 | 33400 | 33400 | 33450 | 33350 | 1580 |
| 611 | 20230620 | 100700 | 1667639450 | 33450 | 33500 | 33500 | 33400 | 1076 |
| 612 | 20230620 | 100600 | 1631660000 | 33500 | 33450 | 33500 | 33450 | 4832 |
| 613 | 20230620 | 100500 | 1469859600 | 33450 | 33500 | 33500 | 33450 | 3727 |
| 614 | 20230620 | 100400 | 1345044150 | 33500 | 33500 | 33600 | 33500 | 666 |
| 615 | 20230620 | 100300 | 1322720650 | 33500 | 33550 | 33600 | 33500 | 772 |
| 616 | 20230620 | 100200 | 1296848650 | 33500 | 33500 | 33550 | 33500 | 619 |
| 617 | 20230620 | 100100 | 1276109700 | 33500 | 33500 | 33600 | 33450 | 1747 |
| 618 | 20230620 | 100000 | 1217507800 | 33500 | 33550 | 33550 | 33450 | 941 |
| 619 | 20230620 | 095900 | 1185986500 | 33550 | 33550 | 33600 | 33500 | 2155 |
| 620 | 20230620 | 095800 | 1113718000 | 33550 | 33600 | 33650 | 33550 | 5008 |
| 621 | 20230620 | 095700 | 945454600 | 33600 | 33600 | 33650 | 33550 | 1371 |
| 622 | 20230620 | 095600 | 899393050 | 33600 | 33550 | 33650 | 33550 | 2442 |
| 623 | 20230620 | 095500 | 817356950 | 33550 | 33550 | 33600 | 33550 | 699 |
| 624 | 20230620 | 095400 | 793887800 | 33600 | 33600 | 33600 | 33550 | 531 |
| 625 | 20230620 | 095300 | 776050650 | 33600 | 33650 | 33700 | 33600 | 1723 |
| 626 | 20230620 | 095200 | 718104900 | 33650 | 33700 | 33750 | 33650 | 842 |
| 627 | 20230620 | 095100 | 689740800 | 33700 | 33750 | 33800 | 33700 | 630 |
| 628 | 20230620 | 095000 | 668469600 | 33750 | 33800 | 33800 | 33750 | 863 |
| 629 | 20230620 | 094900 | 639308800 | 33800 | 33850 | 33900 | 33800 | 390 |
| 630 | 20230620 | 094800 | 626113500 | 33850 | 33850 | 33850 | 33800 | 285 |
| 631 | 20230620 | 094700 | 616466300 | 33850 | 33900 | 33950 | 33850 | 107 |
| 632 | 20230620 | 094600 | 612839400 | 33900 | 33900 | 33950 | 33900 | 72 |
| 633 | 20230620 | 094500 | 610397900 | 33950 | 34000 | 34000 | 33950 | 195 |
| 634 | 20230620 | 094400 | 603776300 | 33950 | 34000 | 34000 | 33900 | 421 |
| 635 | 20230620 | 094300 | 589486250 | 34000 | 34000 | 34000 | 33950 | 322 |
| 636 | 20230620 | 094200 | 578539250 | 33950 | 34000 | 34000 | 33950 | 64 |
| 637 | 20230620 | 094100 | 576365950 | 34000 | 33950 | 34000 | 33900 | 159 |
| 638 | 20230620 | 094000 | 570967800 | 33950 | 33950 | 33950 | 33950 | 170 |
| 639 | 20230620 | 093900 | 565196300 | 33950 | 33950 | 34000 | 33950 | 69 |
| 640 | 20230620 | 093800 | 562852150 | 33900 | 33900 | 33900 | 33900 | 3 |
| 641 | 20230620 | 093700 | 562750450 | 33950 | 33800 | 33950 | 33750 | 2606 |
| 642 | 20230620 | 093600 | 474409850 | 33800 | 33800 | 33800 | 33750 | 454 |
| 643 | 20230620 | 093500 | 459073850 | 33800 | 33900 | 33900 | 33800 | 305 |
| 644 | 20230620 | 093400 | 448753000 | 33900 | 33900 | 33900 | 33900 | 59 |
| 645 | 20230620 | 093300 | 446752900 | 33900 | 33850 | 33900 | 33850 | 78 |
| 646 | 20230620 | 093200 | 444109000 | 33850 | 33850 | 33850 | 33850 | 80 |
| 647 | 20230620 | 093100 | 441401000 | 33750 | 33900 | 33900 | 33750 | 249 |
| 648 | 20230620 | 093000 | 432980000 | 33900 | 33900 | 33900 | 33850 | 275 |
| 649 | 20230620 | 092900 | 423658650 | 33950 | 33900 | 33950 | 33900 | 238 |
| 650 | 20230620 | 092800 | 415583150 | 33900 | 33900 | 33950 | 33900 | 572 |
| 651 | 20230620 | 092700 | 396168650 | 33900 | 33850 | 33900 | 33850 | 82 |
| 652 | 20230620 | 092600 | 393389900 | 33900 | 33850 | 33900 | 33850 | 164 |
| 653 | 20230620 | 092500 | 387837950 | 33800 | 33800 | 33850 | 33800 | 210 |
| 654 | 20230620 | 092400 | 380730950 | 33800 | 33850 | 33850 | 33800 | 71 |
| 655 | 20230620 | 092300 | 378327650 | 33900 | 33850 | 33900 | 33800 | 31 |
| 656 | 20230620 | 092200 | 377279400 | 33850 | 33750 | 33900 | 33750 | 279 |
| 657 | 20230620 | 092100 | 367832900 | 33750 | 33750 | 33850 | 33750 | 632 |
| 658 | 20230620 | 092000 | 346488700 | 33650 | 33650 | 33700 | 33650 | 1139 |
| 659 | 20230620 | 091900 | 308146850 | 33650 | 33650 | 33650 | 33600 | 472 |
| 660 | 20230620 | 091800 | 292280550 | 33650 | 33650 | 33700 | 33650 | 209 |
| 661 | 20230620 | 091700 | 285242500 | 33600 | 33650 | 33650 | 33600 | 11 |
| 662 | 20230620 | 091600 | 284872450 | 33650 | 33650 | 33650 | 33650 | 214 |
| 663 | 20230620 | 091500 | 277671350 | 33650 | 33600 | 33700 | 33600 | 183 |
| 664 | 20230620 | 091400 | 271513200 | 33600 | 33650 | 33650 | 33600 | 418 |
| 665 | 20230620 | 091300 | 257448150 | 33650 | 33700 | 33700 | 33650 | 328 |
| 666 | 20230620 | 091200 | 246401100 | 33700 | 33700 | 33700 | 33650 | 129 |
| 667 | 20230620 | 091100 | 242058850 | 33700 | 33700 | 33700 | 33650 | 1064 |
| 668 | 20230620 | 091000 | 206204250 | 33750 | 33750 | 33750 | 33700 | 1258 |
| 669 | 20230620 | 090900 | 163777950 | 33750 | 33800 | 33800 | 33750 | 72 |
| 670 | 20230620 | 090800 | 161345950 | 33750 | 33750 | 33850 | 33750 | 199 |
| 671 | 20230620 | 090700 | 154626700 | 33750 | 33850 | 33850 | 33750 | 183 |
| 672 | 20230620 | 090600 | 148445350 | 33800 | 33850 | 33850 | 33750 | 213 |
| 673 | 20230620 | 090500 | 141244900 | 33750 | 33900 | 33900 | 33750 | 1366 |
| 674 | 20230620 | 090400 | 95046950 | 33900 | 33950 | 34000 | 33850 | 292 |
| 675 | 20230620 | 090300 | 85145350 | 33900 | 33850 | 33950 | 33850 | 183 |
| 676 | 20230620 | 090200 | 78940600 | 34000 | 33800 | 34000 | 33800 | 188 |
| 677 | 20230620 | 090100 | 72568400 | 33800 | 33800 | 34000 | 33800 | 305 |
| 678 | 20230620 | 090000 | 62258950 | 33800 | 33950 | 34000 | 33800 | 1834 |