39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 205200 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 7353 |
| 3 | 20230619 | 205100 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 4 | 20230619 | 205000 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 5 | 20230619 | 204900 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 6 | 20230619 | 204800 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 7 | 20230619 | 204700 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 8 | 20230619 | 204600 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 9 | 20230619 | 204500 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 10 | 20230619 | 204400 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 11 | 20230619 | 204300 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 12 | 20230619 | 204200 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 13 | 20230619 | 204100 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 14 | 20230619 | 204000 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 15 | 20230619 | 203900 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 16 | 20230619 | 203800 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 17 | 20230619 | 203700 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 18 | 20230619 | 203600 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 19 | 20230619 | 203500 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 20 | 20230619 | 203400 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 21 | 20230619 | 203300 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 22 | 20230619 | 203200 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 23 | 20230619 | 203100 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 24 | 20230619 | 203000 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 25 | 20230619 | 202900 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 26 | 20230619 | 202800 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 27 | 20230619 | 202700 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 28 | 20230619 | 202600 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 29 | 20230619 | 202500 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 30 | 20230619 | 202400 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 31 | 20230619 | 202300 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 32 | 20230619 | 202200 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 7353 |
| 33 | 20230619 | 202100 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 34 | 20230619 | 202000 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 35 | 20230619 | 201900 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 36 | 20230619 | 201800 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 37 | 20230619 | 201700 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 38 | 20230619 | 201600 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 39 | 20230619 | 201500 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 40 | 20230619 | 201400 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 41 | 20230619 | 201300 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 42 | 20230619 | 201200 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 43 | 20230619 | 201100 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 44 | 20230619 | 201000 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 45 | 20230619 | 200900 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 46 | 20230619 | 200800 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 47 | 20230619 | 200700 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 48 | 20230619 | 200600 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 49 | 20230619 | 200500 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 50 | 20230619 | 200400 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 51 | 20230619 | 200300 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 52 | 20230619 | 200200 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 53 | 20230619 | 200100 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 54 | 20230619 | 200000 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 55 | 20230619 | 195900 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 56 | 20230619 | 195800 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 57 | 20230619 | 195700 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 58 | 20230619 | 195600 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 59 | 20230619 | 195500 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 60 | 20230619 | 195400 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 61 | 20230619 | 195300 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 62 | 20230619 | 195200 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 7353 |
| 63 | 20230619 | 195100 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 64 | 20230619 | 195000 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 65 | 20230619 | 194900 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 66 | 20230619 | 194800 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 67 | 20230619 | 194700 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 68 | 20230619 | 194600 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 69 | 20230619 | 194500 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 70 | 20230619 | 194400 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 71 | 20230619 | 194300 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 72 | 20230619 | 194200 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 73 | 20230619 | 194100 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 74 | 20230619 | 194000 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 75 | 20230619 | 193900 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 76 | 20230619 | 193800 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 77 | 20230619 | 193700 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 78 | 20230619 | 193600 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 79 | 20230619 | 193500 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 80 | 20230619 | 193400 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 81 | 20230619 | 193300 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 82 | 20230619 | 193200 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 83 | 20230619 | 193100 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 84 | 20230619 | 193000 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 85 | 20230619 | 192900 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 86 | 20230619 | 192800 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 87 | 20230619 | 192700 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 88 | 20230619 | 192600 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 89 | 20230619 | 192500 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 90 | 20230619 | 192400 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 91 | 20230619 | 192300 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 92 | 20230619 | 192200 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 7353 |
| 93 | 20230619 | 192100 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 94 | 20230619 | 192000 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 95 | 20230619 | 191900 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 96 | 20230619 | 191800 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 97 | 20230619 | 191700 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 98 | 20230619 | 191600 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 99 | 20230619 | 191500 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 100 | 20230619 | 191400 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 101 | 20230619 | 191300 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 102 | 20230619 | 191200 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 103 | 20230619 | 191100 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 104 | 20230619 | 191000 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 105 | 20230619 | 190900 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 106 | 20230619 | 190800 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 107 | 20230619 | 190700 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 108 | 20230619 | 190600 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 109 | 20230619 | 190500 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 110 | 20230619 | 190400 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 111 | 20230619 | 190300 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 112 | 20230619 | 190200 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 113 | 20230619 | 190100 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 114 | 20230619 | 190000 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 115 | 20230619 | 185900 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 116 | 20230619 | 185800 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 117 | 20230619 | 185700 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 118 | 20230619 | 185600 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 119 | 20230619 | 185500 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 120 | 20230619 | 185400 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 121 | 20230619 | 185300 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 122 | 20230619 | 185200 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 7353 |
| 123 | 20230619 | 185100 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 124 | 20230619 | 185000 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 125 | 20230619 | 184900 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 126 | 20230619 | 184800 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 127 | 20230619 | 184700 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 128 | 20230619 | 184600 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 129 | 20230619 | 184500 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 130 | 20230619 | 184400 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 131 | 20230619 | 184300 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 132 | 20230619 | 184200 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 133 | 20230619 | 184100 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 134 | 20230619 | 184000 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 135 | 20230619 | 183900 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 136 | 20230619 | 183800 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 137 | 20230619 | 183700 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 138 | 20230619 | 183600 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 139 | 20230619 | 183500 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 140 | 20230619 | 183400 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 141 | 20230619 | 183300 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 142 | 20230619 | 183200 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 143 | 20230619 | 183100 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 144 | 20230619 | 183000 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 145 | 20230619 | 182900 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 146 | 20230619 | 182800 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 147 | 20230619 | 182700 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 148 | 20230619 | 182600 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 149 | 20230619 | 182500 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 150 | 20230619 | 182400 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 151 | 20230619 | 182300 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 152 | 20230619 | 182200 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 7353 |
| 153 | 20230619 | 182100 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 154 | 20230619 | 182000 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 155 | 20230619 | 181900 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 156 | 20230619 | 181800 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 157 | 20230619 | 181700 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 158 | 20230619 | 181600 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 159 | 20230619 | 181500 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 160 | 20230619 | 181400 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 161 | 20230619 | 181300 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 162 | 20230619 | 181200 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 163 | 20230619 | 181100 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 164 | 20230619 | 181000 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 165 | 20230619 | 180900 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 166 | 20230619 | 180800 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 167 | 20230619 | 180700 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 168 | 20230619 | 180600 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 169 | 20230619 | 180500 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 170 | 20230619 | 180400 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 171 | 20230619 | 180300 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 172 | 20230619 | 180200 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 173 | 20230619 | 180100 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 174 | 20230619 | 180000 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 175 | 20230619 | 175900 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 176 | 20230619 | 175800 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 177 | 20230619 | 175700 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 178 | 20230619 | 175600 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 179 | 20230619 | 175500 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 180 | 20230619 | 175400 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 181 | 20230619 | 175300 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 182 | 20230619 | 175200 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 7353 |
| 183 | 20230619 | 175100 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 184 | 20230619 | 175000 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 185 | 20230619 | 174900 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 186 | 20230619 | 174800 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 187 | 20230619 | 174700 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 188 | 20230619 | 174600 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 189 | 20230619 | 174500 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 190 | 20230619 | 174400 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 191 | 20230619 | 174300 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 192 | 20230619 | 174200 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 193 | 20230619 | 174100 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 194 | 20230619 | 174000 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 195 | 20230619 | 173900 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 196 | 20230619 | 173800 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 197 | 20230619 | 173700 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 198 | 20230619 | 173600 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 199 | 20230619 | 173500 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 200 | 20230619 | 173400 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 201 | 20230619 | 173300 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 202 | 20230619 | 173200 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 203 | 20230619 | 173100 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 204 | 20230619 | 173000 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 205 | 20230619 | 172900 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 206 | 20230619 | 172800 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 207 | 20230619 | 172700 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 208 | 20230619 | 172600 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 209 | 20230619 | 172500 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 210 | 20230619 | 172400 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 211 | 20230619 | 172300 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 212 | 20230619 | 172200 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 7353 |
| 213 | 20230619 | 172100 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 214 | 20230619 | 172000 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 215 | 20230619 | 171900 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 216 | 20230619 | 171800 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 217 | 20230619 | 171700 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 218 | 20230619 | 171600 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 219 | 20230619 | 171500 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 220 | 20230619 | 171400 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 221 | 20230619 | 171300 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 222 | 20230619 | 171200 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 223 | 20230619 | 171100 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 224 | 20230619 | 171000 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 225 | 20230619 | 170900 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 226 | 20230619 | 170800 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 227 | 20230619 | 170700 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 228 | 20230619 | 170600 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 229 | 20230619 | 170500 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 230 | 20230619 | 170400 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 231 | 20230619 | 170300 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 232 | 20230619 | 170200 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 233 | 20230619 | 170100 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 234 | 20230619 | 170000 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 235 | 20230619 | 165900 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 236 | 20230619 | 165800 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 237 | 20230619 | 165700 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 238 | 20230619 | 165600 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 239 | 20230619 | 165500 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 240 | 20230619 | 165400 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 241 | 20230619 | 165300 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 242 | 20230619 | 165200 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 7353 |
| 243 | 20230619 | 165100 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 244 | 20230619 | 165000 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 245 | 20230619 | 164900 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 246 | 20230619 | 164800 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 247 | 20230619 | 164700 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 248 | 20230619 | 164600 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 249 | 20230619 | 164500 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 250 | 20230619 | 164400 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 251 | 20230619 | 164300 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 252 | 20230619 | 164200 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 253 | 20230619 | 164100 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 254 | 20230619 | 164000 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 255 | 20230619 | 163900 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 256 | 20230619 | 163800 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 257 | 20230619 | 163700 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 258 | 20230619 | 163600 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 259 | 20230619 | 163500 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 260 | 20230619 | 163400 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 261 | 20230619 | 163300 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 262 | 20230619 | 163200 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 263 | 20230619 | 163100 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 264 | 20230619 | 163000 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 265 | 20230619 | 162900 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 266 | 20230619 | 162800 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 267 | 20230619 | 162700 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 268 | 20230619 | 162600 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 269 | 20230619 | 162500 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 270 | 20230619 | 162400 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 271 | 20230619 | 162300 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 272 | 20230619 | 162200 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 7353 |
| 273 | 20230619 | 162100 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 274 | 20230619 | 162000 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 275 | 20230619 | 161900 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 276 | 20230619 | 161800 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 277 | 20230619 | 161700 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 278 | 20230619 | 161600 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 279 | 20230619 | 161500 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 280 | 20230619 | 161400 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 281 | 20230619 | 161300 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 282 | 20230619 | 161200 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 283 | 20230619 | 161100 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 284 | 20230619 | 161000 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 285 | 20230619 | 160900 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 286 | 20230619 | 160800 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 287 | 20230619 | 160700 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 288 | 20230619 | 160600 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 289 | 20230619 | 160500 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 290 | 20230619 | 160400 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 291 | 20230619 | 160300 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 292 | 20230619 | 160200 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 293 | 20230619 | 160100 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 294 | 20230619 | 160000 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 295 | 20230619 | 155900 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 296 | 20230619 | 155800 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 297 | 20230619 | 155700 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 298 | 20230619 | 155600 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 299 | 20230619 | 155500 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 300 | 20230619 | 155400 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 301 | 20230619 | 155300 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 302 | 20230619 | 155200 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 7353 |
| 303 | 20230619 | 155100 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 304 | 20230619 | 155000 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 305 | 20230619 | 154900 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 306 | 20230619 | 154800 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 307 | 20230619 | 154700 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 308 | 20230619 | 154600 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 309 | 20230619 | 154500 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 310 | 20230619 | 154400 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 311 | 20230619 | 154300 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 312 | 20230619 | 154200 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 313 | 20230619 | 154100 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 314 | 20230619 | 154000 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 315 | 20230619 | 153900 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 316 | 20230619 | 153800 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 317 | 20230619 | 153700 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 318 | 20230619 | 153600 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 319 | 20230619 | 153500 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 320 | 20230619 | 153400 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 321 | 20230619 | 153300 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 322 | 20230619 | 153200 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 323 | 20230619 | 153100 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 324 | 20230619 | 153000 | 42181843000 | 42550 | 42550 | 42550 | 42550 | 7353 |
| 325 | 20230619 | 152900 | 41868972850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 326 | 20230619 | 152800 | 41868972850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 327 | 20230619 | 152700 | 41868972850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 328 | 20230619 | 152600 | 41868972850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 329 | 20230619 | 152500 | 41868972850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 330 | 20230619 | 152400 | 41868972850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 331 | 20230619 | 152300 | 41868972850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 332 | 20230619 | 152200 | 41868972850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 333 | 20230619 | 152100 | 41868972850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 334 | 20230619 | 152000 | 41868972850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 335 | 20230619 | 151900 | 41868972850 | 42600 | 42450 | 42800 | 42400 | 1650 |
| 336 | 20230619 | 151800 | 41798839350 | 42400 | 42350 | 42400 | 42150 | 2930 |
| 337 | 20230619 | 151700 | 41675054450 | 42350 | 42550 | 42550 | 42350 | 2023 |
| 338 | 20230619 | 151600 | 41589153400 | 42500 | 42600 | 42600 | 42500 | 782 |
| 339 | 20230619 | 151500 | 41555892700 | 42600 | 42800 | 42800 | 42500 | 1048 |
| 340 | 20230619 | 151400 | 41511192600 | 42750 | 42700 | 42750 | 42650 | 983 |
| 341 | 20230619 | 151300 | 41469225350 | 42650 | 42600 | 42650 | 42350 | 2997 |
| 342 | 20230619 | 151200 | 41341523100 | 42600 | 42750 | 42750 | 42550 | 2848 |
| 343 | 20230619 | 151100 | 41220117200 | 42750 | 42800 | 42850 | 42700 | 1164 |
| 344 | 20230619 | 151000 | 41170354350 | 42800 | 42950 | 42950 | 42800 | 957 |
| 345 | 20230619 | 150900 | 41129314150 | 42950 | 43050 | 43150 | 42950 | 3499 |
| 346 | 20230619 | 150800 | 40978586350 | 43050 | 42900 | 43050 | 42700 | 4641 |
| 347 | 20230619 | 150700 | 40779228200 | 42850 | 42400 | 42850 | 42350 | 4635 |
| 348 | 20230619 | 150600 | 40581855100 | 42400 | 42250 | 42400 | 42200 | 1827 |
| 349 | 20230619 | 150500 | 40504562800 | 42250 | 42150 | 42250 | 42100 | 509 |
| 350 | 20230619 | 150400 | 40483108000 | 42150 | 42200 | 42200 | 42000 | 2199 |
| 351 | 20230619 | 150300 | 40390695750 | 42150 | 42200 | 42250 | 42150 | 322 |
| 352 | 20230619 | 150200 | 40377110400 | 42150 | 42100 | 42200 | 42100 | 572 |
| 353 | 20230619 | 150100 | 40352982900 | 42000 | 42150 | 42250 | 42000 | 2949 |
| 354 | 20230619 | 150000 | 40228985750 | 42100 | 42100 | 42200 | 42000 | 1237 |
| 355 | 20230619 | 145900 | 40176904050 | 42150 | 42200 | 42200 | 42000 | 3042 |
| 356 | 20230619 | 145800 | 40048967000 | 42150 | 42250 | 42250 | 42100 | 1618 |
| 357 | 20230619 | 145700 | 39980792550 | 42150 | 42250 | 42250 | 42100 | 759 |
| 358 | 20230619 | 145600 | 39948792000 | 42250 | 42350 | 42350 | 42200 | 968 |
| 359 | 20230619 | 145500 | 39907891150 | 42300 | 42300 | 42350 | 42250 | 290 |
| 360 | 20230619 | 145400 | 39895629850 | 42300 | 42350 | 42350 | 42200 | 758 |
| 361 | 20230619 | 145300 | 39863594700 | 42350 | 42350 | 42350 | 42200 | 468 |
| 362 | 20230619 | 145200 | 39843796550 | 42300 | 42300 | 42350 | 42250 | 784 |
| 363 | 20230619 | 145100 | 39810646200 | 42250 | 42300 | 42300 | 42200 | 1230 |
| 364 | 20230619 | 145000 | 39758670800 | 42300 | 42350 | 42400 | 42200 | 635 |
| 365 | 20230619 | 144900 | 39731835300 | 42300 | 42050 | 42300 | 41800 | 4369 |
| 366 | 20230619 | 144800 | 39548398450 | 42050 | 41950 | 42050 | 41950 | 563 |
| 367 | 20230619 | 144700 | 39524746150 | 41900 | 42000 | 42000 | 41900 | 730 |
| 368 | 20230619 | 144600 | 39494135900 | 41950 | 42200 | 42200 | 41900 | 4903 |
| 369 | 20230619 | 144500 | 39288214950 | 42250 | 42150 | 42250 | 42100 | 488 |
| 370 | 20230619 | 144400 | 39267642300 | 42150 | 42300 | 42350 | 42150 | 1324 |
| 371 | 20230619 | 144300 | 39211701700 | 42300 | 42200 | 42400 | 42100 | 1139 |
| 372 | 20230619 | 144200 | 39163561150 | 42000 | 42250 | 42250 | 42000 | 5773 |
| 373 | 20230619 | 144100 | 38920842450 | 42300 | 42250 | 42350 | 42150 | 1026 |
| 374 | 20230619 | 144000 | 38877543550 | 42250 | 42250 | 42250 | 42200 | 339 |
| 375 | 20230619 | 143900 | 38863229900 | 42250 | 42350 | 42350 | 42250 | 620 |
| 376 | 20230619 | 143800 | 38836997950 | 42400 | 42300 | 42400 | 42300 | 716 |
| 377 | 20230619 | 143700 | 38806686650 | 42350 | 42350 | 42350 | 42200 | 1844 |
| 378 | 20230619 | 143600 | 38728677150 | 42400 | 42500 | 42500 | 42400 | 740 |
| 379 | 20230619 | 143500 | 38697261950 | 42500 | 42550 | 42600 | 42450 | 914 |
| 380 | 20230619 | 143400 | 38658409150 | 42550 | 42500 | 42550 | 42450 | 734 |
| 381 | 20230619 | 143300 | 38627214050 | 42500 | 42500 | 42550 | 42500 | 534 |
| 382 | 20230619 | 143200 | 38604511600 | 42450 | 42550 | 42550 | 42450 | 1175 |
| 383 | 20230619 | 143100 | 38554606650 | 42550 | 42550 | 42550 | 42450 | 686 |
| 384 | 20230619 | 143000 | 38525452400 | 42500 | 42600 | 42600 | 42450 | 533 |
| 385 | 20230619 | 142900 | 38502759350 | 42600 | 42500 | 42750 | 42500 | 2405 |
| 386 | 20230619 | 142800 | 38400103850 | 42500 | 42500 | 42550 | 42500 | 373 |
| 387 | 20230619 | 142700 | 38384249250 | 42450 | 42600 | 42600 | 42400 | 711 |
| 388 | 20230619 | 142600 | 38354043800 | 42600 | 42650 | 42650 | 42550 | 831 |
| 389 | 20230619 | 142500 | 38318638150 | 42650 | 42650 | 42700 | 42600 | 930 |
| 390 | 20230619 | 142400 | 38278972150 | 42650 | 42450 | 42800 | 42400 | 1867 |
| 391 | 20230619 | 142300 | 38199470600 | 42450 | 42300 | 42450 | 42300 | 656 |
| 392 | 20230619 | 142200 | 38171692950 | 42300 | 42250 | 42400 | 42200 | 623 |
| 393 | 20230619 | 142100 | 38145363050 | 42250 | 42300 | 42300 | 42250 | 667 |
| 394 | 20230619 | 142000 | 38117166050 | 42300 | 42400 | 42400 | 42200 | 884 |
| 395 | 20230619 | 141900 | 38079761850 | 42400 | 42450 | 42500 | 42400 | 684 |
| 396 | 20230619 | 141800 | 38050743900 | 42400 | 42500 | 42550 | 42400 | 846 |
| 397 | 20230619 | 141700 | 38014820000 | 42550 | 42400 | 42550 | 42400 | 625 |
| 398 | 20230619 | 141600 | 37988280950 | 42400 | 42450 | 42500 | 42350 | 3427 |
| 399 | 20230619 | 141500 | 37842855400 | 42450 | 42250 | 42450 | 42200 | 773 |
| 400 | 20230619 | 141400 | 37810160100 | 42250 | 42200 | 42250 | 42100 | 1111 |
| 401 | 20230619 | 141300 | 37763293900 | 42150 | 41900 | 42200 | 41850 | 1397 |
| 402 | 20230619 | 141200 | 37704652400 | 41850 | 41950 | 41950 | 41850 | 384 |
| 403 | 20230619 | 141100 | 37688567050 | 41900 | 41800 | 41900 | 41750 | 636 |
| 404 | 20230619 | 141000 | 37661952450 | 41800 | 41850 | 41850 | 41800 | 503 |
| 405 | 20230619 | 140900 | 37640906550 | 41850 | 41750 | 41850 | 41750 | 490 |
| 406 | 20230619 | 140800 | 37620417750 | 41800 | 41700 | 41800 | 41650 | 1205 |
| 407 | 20230619 | 140700 | 37570156200 | 41700 | 41700 | 41750 | 41600 | 921 |
| 408 | 20230619 | 140600 | 37531781600 | 41700 | 41800 | 41800 | 41700 | 399 |
| 409 | 20230619 | 140500 | 37515128400 | 41800 | 41800 | 41800 | 41800 | 563 |
| 410 | 20230619 | 140400 | 37491595000 | 41800 | 41850 | 41850 | 41750 | 890 |
| 411 | 20230619 | 140300 | 37454413700 | 41850 | 41650 | 41850 | 41650 | 837 |
| 412 | 20230619 | 140200 | 37419490400 | 41700 | 41700 | 41750 | 41550 | 2288 |
| 413 | 20230619 | 140100 | 37324216650 | 41650 | 41600 | 41650 | 41500 | 3310 |
| 414 | 20230619 | 140000 | 37186619250 | 41650 | 41700 | 41700 | 41600 | 749 |
| 415 | 20230619 | 135900 | 37155432350 | 41600 | 41750 | 41800 | 41600 | 3808 |
| 416 | 20230619 | 135800 | 36996698350 | 41750 | 41750 | 41800 | 41700 | 441 |
| 417 | 20230619 | 135700 | 36978294850 | 41750 | 41750 | 41800 | 41750 | 616 |
| 418 | 20230619 | 135600 | 36952573150 | 41750 | 41750 | 41800 | 41700 | 996 |
| 419 | 20230619 | 135500 | 36911011100 | 41750 | 41750 | 41800 | 41750 | 403 |
| 420 | 20230619 | 135400 | 36894184450 | 41750 | 41800 | 41800 | 41750 | 726 |
| 421 | 20230619 | 135300 | 36863867250 | 41800 | 41850 | 41850 | 41750 | 561 |
| 422 | 20230619 | 135200 | 36840429350 | 41800 | 41800 | 41850 | 41800 | 464 |
| 423 | 20230619 | 135100 | 36821034000 | 41800 | 41750 | 41900 | 41750 | 850 |
| 424 | 20230619 | 135000 | 36785506450 | 41750 | 41800 | 41800 | 41750 | 498 |
| 425 | 20230619 | 134900 | 36764707250 | 41800 | 41850 | 41850 | 41750 | 4511 |
| 426 | 20230619 | 134800 | 36576341400 | 41750 | 41800 | 41850 | 41750 | 1847 |
| 427 | 20230619 | 134700 | 36499196150 | 41850 | 41850 | 41850 | 41800 | 423 |
| 428 | 20230619 | 134600 | 36481509400 | 41850 | 41800 | 41850 | 41750 | 792 |
| 429 | 20230619 | 134500 | 36448408350 | 41850 | 41900 | 41900 | 41800 | 527 |
| 430 | 20230619 | 134400 | 36426371150 | 41900 | 41850 | 41900 | 41800 | 1675 |
| 431 | 20230619 | 134300 | 36356325500 | 41900 | 41900 | 41950 | 41850 | 527 |
| 432 | 20230619 | 134200 | 36334261550 | 41900 | 41900 | 41950 | 41850 | 838 |
| 433 | 20230619 | 134100 | 36299170850 | 41900 | 41900 | 41900 | 41850 | 666 |
| 434 | 20230619 | 134000 | 36271286650 | 41900 | 41900 | 41900 | 41850 | 408 |
| 435 | 20230619 | 133900 | 36254200700 | 41850 | 41850 | 42000 | 41850 | 598 |
| 436 | 20230619 | 133800 | 36229149300 | 41850 | 41950 | 41950 | 41850 | 893 |
| 437 | 20230619 | 133700 | 36191750600 | 41900 | 41900 | 42000 | 41900 | 614 |
| 438 | 20230619 | 133600 | 36165997050 | 41950 | 41850 | 41950 | 41850 | 425 |
| 439 | 20230619 | 133500 | 36148183850 | 41900 | 41850 | 41900 | 41800 | 628 |
| 440 | 20230619 | 133400 | 36121916600 | 41850 | 41850 | 41900 | 41800 | 627 |
| 441 | 20230619 | 133300 | 36095685050 | 41850 | 41800 | 41850 | 41750 | 1239 |
| 442 | 20230619 | 133200 | 36043892800 | 41800 | 41800 | 41850 | 41800 | 731 |
| 443 | 20230619 | 133100 | 36013317150 | 41800 | 41850 | 41850 | 41800 | 1162 |
| 444 | 20230619 | 133000 | 35964727800 | 41850 | 41950 | 42000 | 41800 | 1039 |
| 445 | 20230619 | 132900 | 35921190400 | 42050 | 42050 | 42100 | 41800 | 1672 |
| 446 | 20230619 | 132800 | 35851109950 | 42050 | 42000 | 42050 | 42000 | 1059 |
| 447 | 20230619 | 132700 | 35806628400 | 42050 | 42150 | 42150 | 42000 | 940 |
| 448 | 20230619 | 132600 | 35767085400 | 42050 | 42250 | 42250 | 42050 | 556 |
| 449 | 20230619 | 132500 | 35743643700 | 42250 | 42350 | 42350 | 42250 | 381 |
| 450 | 20230619 | 132400 | 35727534450 | 42400 | 42400 | 42400 | 42350 | 425 |
| 451 | 20230619 | 132300 | 35709532550 | 42300 | 42400 | 42450 | 42300 | 829 |
| 452 | 20230619 | 132200 | 35674388500 | 42400 | 42400 | 42450 | 42400 | 470 |
| 453 | 20230619 | 132100 | 35654458550 | 42450 | 42350 | 42450 | 42300 | 623 |
| 454 | 20230619 | 132000 | 35628048650 | 42300 | 42350 | 42450 | 42300 | 517 |
| 455 | 20230619 | 131900 | 35606155750 | 42300 | 42500 | 42500 | 42300 | 557 |
| 456 | 20230619 | 131800 | 35582523400 | 42500 | 42500 | 42600 | 42500 | 104 |
| 457 | 20230619 | 131700 | 35578101400 | 42500 | 42550 | 42550 | 42500 | 312 |
| 458 | 20230619 | 131600 | 35564835600 | 42500 | 42450 | 42600 | 42450 | 497 |
| 459 | 20230619 | 131500 | 35543723900 | 42450 | 42450 | 42450 | 42400 | 219 |
| 460 | 20230619 | 131400 | 35534431050 | 42300 | 42300 | 42450 | 42300 | 637 |
| 461 | 20230619 | 131300 | 35507465150 | 42250 | 42350 | 42500 | 42250 | 1672 |
| 462 | 20230619 | 131200 | 35436613750 | 42350 | 42350 | 42350 | 42300 | 370 |
| 463 | 20230619 | 131100 | 35420953300 | 42400 | 42300 | 42450 | 42300 | 200 |
| 464 | 20230619 | 131000 | 35412480650 | 42300 | 42300 | 42350 | 42200 | 505 |
| 465 | 20230619 | 130900 | 35391141350 | 42300 | 42350 | 42400 | 42250 | 1312 |
| 466 | 20230619 | 130800 | 35335655100 | 42400 | 42350 | 42400 | 42300 | 447 |
| 467 | 20230619 | 130700 | 35316725100 | 42300 | 42200 | 42350 | 42200 | 243 |
| 468 | 20230619 | 130600 | 35306445900 | 42200 | 42400 | 42400 | 42200 | 742 |
| 469 | 20230619 | 130500 | 35275068500 | 42400 | 42450 | 42450 | 42400 | 561 |
| 470 | 20230619 | 130400 | 35251274900 | 42450 | 42500 | 42550 | 42450 | 470 |
| 471 | 20230619 | 130300 | 35231302350 | 42500 | 42500 | 42550 | 42450 | 183 |
| 472 | 20230619 | 130200 | 35223521600 | 42400 | 42450 | 42500 | 42400 | 670 |
| 473 | 20230619 | 130100 | 35195079850 | 42450 | 42450 | 42500 | 42450 | 366 |
| 474 | 20230619 | 130000 | 35179541250 | 42400 | 42300 | 42450 | 42300 | 620 |
| 475 | 20230619 | 125900 | 35153256650 | 42250 | 42350 | 42350 | 42250 | 54 |
| 476 | 20230619 | 125800 | 35150972650 | 42200 | 42350 | 42500 | 42200 | 1074 |
| 477 | 20230619 | 125700 | 35105426850 | 42300 | 42050 | 42300 | 42000 | 1128 |
| 478 | 20230619 | 125600 | 35057871000 | 42050 | 42050 | 42050 | 42000 | 186 |
| 479 | 20230619 | 125500 | 35050051250 | 42100 | 42050 | 42100 | 41900 | 723 |
| 480 | 20230619 | 125400 | 35019666200 | 42050 | 42000 | 42100 | 42000 | 514 |
| 481 | 20230619 | 125300 | 34998040850 | 42000 | 42050 | 42100 | 42000 | 482 |
| 482 | 20230619 | 125200 | 34977781000 | 42050 | 42000 | 42100 | 41950 | 290 |
| 483 | 20230619 | 125100 | 34965587350 | 42000 | 42150 | 42200 | 41800 | 6028 |
| 484 | 20230619 | 125000 | 34712981150 | 42150 | 42200 | 42250 | 42150 | 98 |
| 485 | 20230619 | 124900 | 34708845850 | 42200 | 42150 | 42200 | 42150 | 365 |
| 486 | 20230619 | 124800 | 34693455650 | 42200 | 42200 | 42200 | 42150 | 142 |
| 487 | 20230619 | 124700 | 34687464300 | 42150 | 42250 | 42250 | 42150 | 499 |
| 488 | 20230619 | 124600 | 34666404100 | 42300 | 42200 | 42400 | 42200 | 164 |
| 489 | 20230619 | 124500 | 34659471600 | 42200 | 42100 | 42200 | 42100 | 273 |
| 490 | 20230619 | 124400 | 34647967250 | 42100 | 42050 | 42100 | 42000 | 599 |
| 491 | 20230619 | 124300 | 34622777000 | 42050 | 42050 | 42100 | 42050 | 660 |
| 492 | 20230619 | 124200 | 34595020750 | 42050 | 42050 | 42050 | 42000 | 1270 |
| 493 | 20230619 | 124100 | 34541655100 | 42000 | 42150 | 42150 | 42000 | 3127 |
| 494 | 20230619 | 124000 | 34410150850 | 42150 | 42200 | 42200 | 42150 | 313 |
| 495 | 20230619 | 123900 | 34396956100 | 42200 | 42200 | 42200 | 42150 | 657 |
| 496 | 20230619 | 123800 | 34369259350 | 42200 | 42200 | 42200 | 42150 | 324 |
| 497 | 20230619 | 123700 | 34355589750 | 42200 | 42250 | 42250 | 42200 | 430 |
| 498 | 20230619 | 123600 | 34337441950 | 42250 | 42200 | 42250 | 42150 | 263 |
| 499 | 20230619 | 123500 | 34326345400 | 42200 | 42300 | 42300 | 42200 | 699 |
| 500 | 20230619 | 123400 | 34296816050 | 42300 | 42350 | 42350 | 42250 | 1068 |
| 501 | 20230619 | 123300 | 34251646600 | 42350 | 42450 | 42450 | 42350 | 547 |
| 502 | 20230619 | 123200 | 34228468300 | 42450 | 42550 | 42550 | 42400 | 469 |
| 503 | 20230619 | 123100 | 34208557800 | 42500 | 42450 | 42500 | 42450 | 281 |
| 504 | 20230619 | 123000 | 34196620900 | 42500 | 42400 | 42500 | 42400 | 343 |
| 505 | 20230619 | 122900 | 34182070350 | 42400 | 42350 | 42400 | 42350 | 379 |
| 506 | 20230619 | 122800 | 34166009050 | 42400 | 42450 | 42450 | 42400 | 323 |
| 507 | 20230619 | 122700 | 34152307050 | 42400 | 42350 | 42450 | 42350 | 210 |
| 508 | 20230619 | 122600 | 34143401900 | 42350 | 42300 | 42350 | 42300 | 207 |
| 509 | 20230619 | 122500 | 34134642400 | 42300 | 42300 | 42350 | 42300 | 363 |
| 510 | 20230619 | 122400 | 34119285400 | 42300 | 42250 | 42300 | 42250 | 289 |
| 511 | 20230619 | 122300 | 34107068250 | 42250 | 42300 | 42300 | 42250 | 140 |
| 512 | 20230619 | 122200 | 34101147100 | 42250 | 42300 | 42300 | 42250 | 426 |
| 513 | 20230619 | 122100 | 34083146350 | 42400 | 42200 | 42400 | 42050 | 1536 |
| 514 | 20230619 | 122000 | 34018371800 | 42200 | 42200 | 42250 | 42200 | 350 |
| 515 | 20230619 | 121900 | 34003594700 | 42250 | 42250 | 42250 | 42200 | 516 |
| 516 | 20230619 | 121800 | 33981799300 | 42250 | 42400 | 42400 | 42250 | 515 |
| 517 | 20230619 | 121700 | 33960000300 | 42400 | 42500 | 42550 | 42400 | 537 |
| 518 | 20230619 | 121600 | 33937195800 | 42600 | 42550 | 42600 | 42500 | 161 |
| 519 | 20230619 | 121500 | 33930347450 | 42600 | 42650 | 42650 | 42500 | 502 |
| 520 | 20230619 | 121400 | 33908974300 | 42600 | 42600 | 42650 | 42500 | 432 |
| 521 | 20230619 | 121300 | 33890580950 | 42600 | 42550 | 42600 | 42550 | 355 |
| 522 | 20230619 | 121200 | 33875461750 | 42550 | 42450 | 42550 | 42450 | 254 |
| 523 | 20230619 | 121100 | 33864670000 | 42500 | 42500 | 42500 | 42450 | 190 |
| 524 | 20230619 | 121000 | 33856601300 | 42500 | 42450 | 42550 | 42400 | 415 |
| 525 | 20230619 | 120900 | 33838987450 | 42400 | 42400 | 42450 | 42400 | 199 |
| 526 | 20230619 | 120800 | 33830547800 | 42400 | 42300 | 42400 | 42300 | 335 |
| 527 | 20230619 | 120700 | 33816359300 | 42300 | 42150 | 42300 | 42150 | 577 |
| 528 | 20230619 | 120600 | 33791983950 | 42200 | 42400 | 42400 | 42050 | 2889 |
| 529 | 20230619 | 120500 | 33670022050 | 42400 | 42450 | 42450 | 42350 | 1049 |
| 530 | 20230619 | 120400 | 33625552600 | 42450 | 42450 | 42450 | 42400 | 159 |
| 531 | 20230619 | 120300 | 33618804700 | 42400 | 42400 | 42450 | 42400 | 409 |
| 532 | 20230619 | 120200 | 33601456700 | 42400 | 42350 | 42400 | 42350 | 258 |
| 533 | 20230619 | 120100 | 33590524050 | 42350 | 42500 | 42500 | 42350 | 379 |
| 534 | 20230619 | 120000 | 33574448400 | 42450 | 42650 | 42650 | 42450 | 325 |
| 535 | 20230619 | 115900 | 33560623800 | 42700 | 42550 | 42700 | 42550 | 331 |
| 536 | 20230619 | 115800 | 33546531550 | 42450 | 42650 | 42650 | 42450 | 629 |
| 537 | 20230619 | 115700 | 33519789500 | 42650 | 42750 | 42750 | 42600 | 481 |
| 538 | 20230619 | 115600 | 33499267800 | 42700 | 42800 | 42800 | 42650 | 354 |
| 539 | 20230619 | 115500 | 33484141450 | 42750 | 42800 | 42800 | 42750 | 534 |
| 540 | 20230619 | 115400 | 33461297150 | 42750 | 42750 | 42800 | 42750 | 461 |
| 541 | 20230619 | 115300 | 33441577150 | 42700 | 42600 | 42800 | 42600 | 856 |
| 542 | 20230619 | 115200 | 33405014800 | 42500 | 42800 | 42800 | 42500 | 1303 |
| 543 | 20230619 | 115100 | 33349456950 | 42800 | 43000 | 43000 | 42800 | 947 |
| 544 | 20230619 | 115000 | 33308854200 | 43050 | 43050 | 43100 | 42850 | 746 |
| 545 | 20230619 | 114900 | 33276770750 | 43100 | 43000 | 43100 | 43000 | 577 |
| 546 | 20230619 | 114800 | 33251927400 | 43000 | 43000 | 43100 | 43000 | 789 |
| 547 | 20230619 | 114700 | 33217963550 | 43000 | 42900 | 43050 | 42850 | 511 |
| 548 | 20230619 | 114600 | 33196001150 | 42850 | 42900 | 42900 | 42850 | 302 |
| 549 | 20230619 | 114500 | 33183055400 | 42900 | 42700 | 42900 | 42700 | 682 |
| 550 | 20230619 | 114400 | 33153906900 | 42700 | 42700 | 42850 | 42650 | 508 |
| 551 | 20230619 | 114300 | 33132204250 | 42700 | 42650 | 42700 | 42600 | 181 |
| 552 | 20230619 | 114200 | 33124483100 | 42650 | 42750 | 42850 | 42650 | 709 |
| 553 | 20230619 | 114100 | 33094181750 | 42800 | 42850 | 42850 | 42600 | 1810 |
| 554 | 20230619 | 114000 | 33016787150 | 42850 | 42800 | 42900 | 42750 | 318 |
| 555 | 20230619 | 113900 | 33003171550 | 42800 | 42800 | 42850 | 42700 | 399 |
| 556 | 20230619 | 113800 | 32986109100 | 42800 | 42700 | 42800 | 42700 | 312 |
| 557 | 20230619 | 113700 | 32972779050 | 42700 | 42700 | 42750 | 42650 | 266 |
| 558 | 20230619 | 113600 | 32961426000 | 42700 | 42450 | 42700 | 42450 | 331 |
| 559 | 20230619 | 113500 | 32947330900 | 42450 | 42500 | 42500 | 42350 | 849 |
| 560 | 20230619 | 113400 | 32911302100 | 42500 | 42500 | 42550 | 42450 | 435 |
| 561 | 20230619 | 113300 | 32892812000 | 42550 | 42600 | 42600 | 42550 | 267 |
| 562 | 20230619 | 113200 | 32881445050 | 42550 | 42550 | 42600 | 42500 | 282 |
| 563 | 20230619 | 113100 | 32869450400 | 42550 | 42550 | 42600 | 42550 | 319 |
| 564 | 20230619 | 113000 | 32855870000 | 42550 | 42600 | 42650 | 42550 | 501 |
| 565 | 20230619 | 112900 | 32834514600 | 42650 | 42400 | 42750 | 42400 | 383 |
| 566 | 20230619 | 112800 | 32818201900 | 42350 | 42100 | 42450 | 42050 | 708 |
| 567 | 20230619 | 112700 | 32788283950 | 42100 | 42250 | 42250 | 42100 | 1151 |
| 568 | 20230619 | 112600 | 32739753950 | 42300 | 42200 | 42300 | 42050 | 1405 |
| 569 | 20230619 | 112500 | 32680457350 | 42100 | 42300 | 42300 | 42100 | 1872 |
| 570 | 20230619 | 112400 | 32601550350 | 42300 | 42350 | 42400 | 42300 | 361 |
| 571 | 20230619 | 112300 | 32586271350 | 42350 | 42300 | 42400 | 42150 | 1583 |
| 572 | 20230619 | 112200 | 32519276650 | 42150 | 42450 | 42450 | 42150 | 1799 |
| 573 | 20230619 | 112100 | 32443263850 | 42450 | 42450 | 42550 | 42350 | 545 |
| 574 | 20230619 | 112000 | 32420142850 | 42400 | 42500 | 42550 | 42400 | 995 |
| 575 | 20230619 | 111900 | 32377895350 | 42550 | 42500 | 42550 | 42350 | 757 |
| 576 | 20230619 | 111800 | 32345743550 | 42500 | 42600 | 42600 | 42450 | 618 |
| 577 | 20230619 | 111700 | 32319455300 | 42600 | 42450 | 42600 | 42400 | 547 |
| 578 | 20230619 | 111600 | 32296198600 | 42450 | 42500 | 42500 | 42300 | 3756 |
| 579 | 20230619 | 111500 | 32137187800 | 42500 | 42500 | 42550 | 42400 | 1960 |
| 580 | 20230619 | 111400 | 32053978800 | 42500 | 42500 | 42550 | 42450 | 448 |
| 581 | 20230619 | 111300 | 32034941200 | 42500 | 42600 | 42600 | 42400 | 1898 |
| 582 | 20230619 | 111200 | 31954311100 | 42550 | 42450 | 42750 | 42450 | 1202 |
| 583 | 20230619 | 111100 | 31903168900 | 42450 | 42400 | 42500 | 42350 | 1298 |
| 584 | 20230619 | 111000 | 31848107500 | 42500 | 42600 | 42600 | 42400 | 1722 |
| 585 | 20230619 | 110900 | 31774926300 | 42600 | 42750 | 42800 | 42350 | 7011 |
| 586 | 20230619 | 110800 | 31476582000 | 42750 | 43050 | 43100 | 42750 | 2335 |
| 587 | 20230619 | 110700 | 31376363200 | 43100 | 43050 | 43100 | 43000 | 316 |
| 588 | 20230619 | 110600 | 31362755650 | 43050 | 43150 | 43150 | 43000 | 966 |
| 589 | 20230619 | 110500 | 31321166450 | 43150 | 43100 | 43150 | 43000 | 456 |
| 590 | 20230619 | 110400 | 31301525050 | 43100 | 43150 | 43200 | 43100 | 538 |
| 591 | 20230619 | 110300 | 31278300400 | 43150 | 43000 | 43150 | 43000 | 452 |
| 592 | 20230619 | 110200 | 31258832250 | 43000 | 43000 | 43050 | 42900 | 198 |
| 593 | 20230619 | 110100 | 31250322200 | 42950 | 43000 | 43000 | 42850 | 851 |
| 594 | 20230619 | 110000 | 31213794550 | 43000 | 42950 | 43000 | 42900 | 216 |
| 595 | 20230619 | 105900 | 31204522200 | 42900 | 43000 | 43000 | 42900 | 639 |
| 596 | 20230619 | 105800 | 31177072200 | 42950 | 42900 | 43000 | 42900 | 253 |
| 597 | 20230619 | 105700 | 31166211550 | 42850 | 42800 | 42850 | 42750 | 719 |
| 598 | 20230619 | 105600 | 31135450400 | 42750 | 42850 | 42900 | 42750 | 675 |
| 599 | 20230619 | 105500 | 31106557150 | 42850 | 43000 | 43000 | 42800 | 1656 |
| 600 | 20230619 | 105400 | 31035515150 | 43000 | 43000 | 43050 | 42950 | 1042 |
| 601 | 20230619 | 105300 | 30990722350 | 43000 | 43150 | 43200 | 43000 | 1877 |
| 602 | 20230619 | 105200 | 30909882550 | 43150 | 43150 | 43200 | 43050 | 903 |
| 603 | 20230619 | 105100 | 30870960350 | 43100 | 43450 | 43450 | 43100 | 1734 |
| 604 | 20230619 | 105000 | 30795903950 | 43400 | 43600 | 43650 | 43350 | 1637 |
| 605 | 20230619 | 104900 | 30724692300 | 43600 | 43400 | 43650 | 43400 | 2821 |
| 606 | 20230619 | 104800 | 30601983300 | 43450 | 43350 | 43450 | 43300 | 1360 |
| 607 | 20230619 | 104700 | 30542974800 | 43350 | 43350 | 43400 | 43300 | 424 |
| 608 | 20230619 | 104600 | 30524596600 | 43350 | 43250 | 43350 | 43150 | 444 |
| 609 | 20230619 | 104500 | 30505395100 | 43250 | 43200 | 43250 | 43100 | 1262 |
| 610 | 20230619 | 104400 | 30450901050 | 43200 | 43150 | 43350 | 43150 | 561 |
| 611 | 20230619 | 104300 | 30426673750 | 43100 | 43150 | 43150 | 43100 | 1004 |
| 612 | 20230619 | 104200 | 30383397450 | 43150 | 43000 | 43250 | 43000 | 976 |
| 613 | 20230619 | 104100 | 30341269450 | 43000 | 43150 | 43250 | 43000 | 3135 |
| 614 | 20230619 | 104000 | 30206228300 | 43150 | 43200 | 43300 | 43050 | 1853 |
| 615 | 20230619 | 103900 | 30126258500 | 43300 | 43250 | 43300 | 42950 | 3155 |
| 616 | 20230619 | 103800 | 29990353100 | 43200 | 43150 | 43400 | 43150 | 2121 |
| 617 | 20230619 | 103700 | 29898657450 | 43150 | 42900 | 43200 | 42900 | 1160 |
| 618 | 20230619 | 103600 | 29848701450 | 42950 | 42800 | 42950 | 42700 | 1032 |
| 619 | 20230619 | 103500 | 29804562600 | 42750 | 42850 | 42900 | 42700 | 4209 |
| 620 | 20230619 | 103400 | 29624523850 | 42900 | 43150 | 43200 | 42850 | 5348 |
| 621 | 20230619 | 103300 | 29394393050 | 43250 | 43400 | 43450 | 43000 | 3831 |
| 622 | 20230619 | 103200 | 29228677600 | 43400 | 43350 | 43400 | 43300 | 1520 |
| 623 | 20230619 | 103100 | 29162784300 | 43350 | 43650 | 43700 | 43300 | 3049 |
| 624 | 20230619 | 103000 | 29030152200 | 43650 | 43550 | 43750 | 43500 | 927 |
| 625 | 20230619 | 102900 | 28989755650 | 43550 | 43800 | 43900 | 43500 | 2403 |
| 626 | 20230619 | 102800 | 28884827050 | 43850 | 43950 | 44100 | 43700 | 7619 |
| 627 | 20230619 | 102700 | 28550302600 | 43950 | 44300 | 44350 | 43900 | 8659 |
| 628 | 20230619 | 102600 | 28167875000 | 44300 | 43600 | 44300 | 43600 | 7375 |
| 629 | 20230619 | 102500 | 27842902400 | 43550 | 43500 | 43650 | 43450 | 528 |
| 630 | 20230619 | 102400 | 27819914850 | 43650 | 43700 | 43700 | 43450 | 2494 |
| 631 | 20230619 | 102300 | 27711233700 | 43650 | 44050 | 44050 | 43500 | 2497 |
| 632 | 20230619 | 102200 | 27601935050 | 44000 | 43600 | 44050 | 43550 | 4768 |
| 633 | 20230619 | 102100 | 27392918250 | 43550 | 43300 | 43550 | 43250 | 1591 |
| 634 | 20230619 | 102000 | 27323917650 | 43250 | 43300 | 43400 | 43150 | 2115 |
| 635 | 20230619 | 101900 | 27232417300 | 43400 | 43550 | 43600 | 43350 | 3126 |
| 636 | 20230619 | 101800 | 27096406650 | 43550 | 43050 | 43600 | 43050 | 3035 |
| 637 | 20230619 | 101700 | 26964640900 | 43100 | 43550 | 43600 | 42950 | 7036 |
| 638 | 20230619 | 101600 | 26660228250 | 43600 | 44050 | 44100 | 43550 | 12172 |
| 639 | 20230619 | 101500 | 26126787850 | 44100 | 43700 | 44250 | 43650 | 19553 |
| 640 | 20230619 | 101400 | 25267246950 | 43700 | 43450 | 43700 | 43300 | 5642 |
| 641 | 20230619 | 101300 | 25021901100 | 43450 | 43200 | 43600 | 43100 | 4942 |
| 642 | 20230619 | 101200 | 24807268250 | 43150 | 43200 | 43500 | 42950 | 9321 |
| 643 | 20230619 | 101100 | 24403585500 | 43200 | 42900 | 43700 | 42850 | 6306 |
| 644 | 20230619 | 101000 | 24130393150 | 42950 | 42800 | 43150 | 42800 | 3794 |
| 645 | 20230619 | 100900 | 23967395300 | 42850 | 43100 | 43500 | 42800 | 14809 |
| 646 | 20230619 | 100800 | 23328213450 | 43150 | 42750 | 43150 | 42700 | 6664 |
| 647 | 20230619 | 100700 | 23042137300 | 42800 | 42600 | 42800 | 42500 | 3343 |
| 648 | 20230619 | 100600 | 22899495250 | 42600 | 42550 | 42700 | 42500 | 2641 |
| 649 | 20230619 | 100500 | 22786932200 | 42500 | 42550 | 42650 | 42500 | 1917 |
| 650 | 20230619 | 100400 | 22705329900 | 42550 | 42450 | 42700 | 42400 | 5518 |
| 651 | 20230619 | 100300 | 22470557250 | 42400 | 42350 | 42450 | 42250 | 2562 |
| 652 | 20230619 | 100200 | 22362085750 | 42350 | 42450 | 42450 | 42350 | 2992 |
| 653 | 20230619 | 100100 | 22235263600 | 42400 | 42400 | 42450 | 42350 | 819 |
| 654 | 20230619 | 100000 | 22200546900 | 42400 | 42350 | 42450 | 42200 | 3744 |
| 655 | 20230619 | 095900 | 22041992700 | 42300 | 42400 | 42500 | 42300 | 5281 |
| 656 | 20230619 | 095800 | 21818006250 | 42450 | 42250 | 42450 | 42250 | 3959 |
| 657 | 20230619 | 095700 | 21650102700 | 42300 | 42400 | 42450 | 42200 | 4086 |
| 658 | 20230619 | 095600 | 21477075200 | 42450 | 42300 | 42500 | 42250 | 6118 |
| 659 | 20230619 | 095500 | 21217558200 | 42300 | 42300 | 42350 | 42150 | 3869 |
| 660 | 20230619 | 095400 | 21054019050 | 42250 | 42200 | 42450 | 42050 | 7158 |
| 661 | 20230619 | 095300 | 20751449450 | 42200 | 41700 | 42200 | 41700 | 6096 |
| 662 | 20230619 | 095200 | 20495699800 | 41650 | 41400 | 41700 | 41350 | 1248 |
| 663 | 20230619 | 095100 | 20443952750 | 41400 | 41550 | 41800 | 41350 | 5255 |
| 664 | 20230619 | 095000 | 20225356950 | 41450 | 41500 | 41650 | 41400 | 2016 |
| 665 | 20230619 | 094900 | 20141662200 | 41500 | 41550 | 41550 | 41400 | 1297 |
| 666 | 20230619 | 094800 | 20087913750 | 41500 | 41600 | 41600 | 41400 | 1622 |
| 667 | 20230619 | 094700 | 20020568600 | 41600 | 41650 | 41650 | 41600 | 2170 |
| 668 | 20230619 | 094600 | 19930268850 | 41650 | 41400 | 41650 | 41300 | 5300 |
| 669 | 20230619 | 094500 | 19711006350 | 41400 | 41500 | 41500 | 41250 | 2200 |
| 670 | 20230619 | 094400 | 19620070550 | 41250 | 41550 | 41650 | 41250 | 5359 |
| 671 | 20230619 | 094300 | 19397937200 | 41600 | 41350 | 41600 | 41350 | 2524 |
| 672 | 20230619 | 094200 | 19293193300 | 41400 | 41350 | 41500 | 41250 | 2869 |
| 673 | 20230619 | 094100 | 19174514350 | 41300 | 41200 | 41450 | 41150 | 3311 |
| 674 | 20230619 | 094000 | 19037839650 | 41200 | 40900 | 41250 | 40750 | 19032 |
| 675 | 20230619 | 093900 | 18258731250 | 40900 | 40800 | 40950 | 40650 | 11772 |
| 676 | 20230619 | 093800 | 17778206950 | 40800 | 40750 | 40850 | 40150 | 23664 |
| 677 | 20230619 | 093700 | 16821606100 | 40750 | 40850 | 40850 | 40700 | 4688 |
| 678 | 20230619 | 093600 | 16630471950 | 40850 | 41050 | 41050 | 40700 | 10078 |
| 679 | 20230619 | 093500 | 16219109050 | 41100 | 41250 | 41300 | 41050 | 4644 |
| 680 | 20230619 | 093400 | 16027927850 | 41250 | 40900 | 41250 | 40800 | 10806 |
| 681 | 20230619 | 093300 | 15585075400 | 40800 | 41500 | 41500 | 40800 | 14142 |
| 682 | 20230619 | 093200 | 15004438300 | 41500 | 41550 | 41600 | 41350 | 4515 |
| 683 | 20230619 | 093100 | 14817200100 | 41550 | 41750 | 41800 | 41550 | 3172 |
| 684 | 20230619 | 093000 | 14685024000 | 41750 | 42050 | 42050 | 41650 | 7534 |
| 685 | 20230619 | 092900 | 14369786600 | 42000 | 42450 | 42500 | 41950 | 6364 |
| 686 | 20230619 | 092800 | 14101133800 | 42450 | 42100 | 42450 | 42050 | 8928 |
| 687 | 20230619 | 092700 | 13723497600 | 42100 | 42000 | 42100 | 41950 | 1948 |
| 688 | 20230619 | 092600 | 13641639100 | 42000 | 42000 | 42050 | 41900 | 2960 |
| 689 | 20230619 | 092500 | 13517481200 | 42000 | 41800 | 42000 | 41750 | 3790 |
| 690 | 20230619 | 092400 | 13358654200 | 41800 | 41650 | 41950 | 41600 | 2663 |
| 691 | 20230619 | 092300 | 13247451550 | 41600 | 41550 | 41650 | 41500 | 1140 |
| 692 | 20230619 | 092200 | 13200087650 | 41550 | 41600 | 41700 | 41550 | 1583 |
| 693 | 20230619 | 092100 | 13134224500 | 41600 | 41700 | 41800 | 41500 | 2580 |
| 694 | 20230619 | 092000 | 13026796000 | 41700 | 41950 | 42050 | 41650 | 7905 |
| 695 | 20230619 | 091900 | 12695347050 | 42000 | 41500 | 42100 | 41450 | 8332 |
| 696 | 20230619 | 091800 | 12346465900 | 41500 | 41650 | 41750 | 41500 | 6066 |
| 697 | 20230619 | 091700 | 12093835700 | 41600 | 41500 | 41650 | 41400 | 3195 |
| 698 | 20230619 | 091600 | 11961113000 | 41450 | 41200 | 41500 | 41050 | 4629 |
| 699 | 20230619 | 091500 | 11770337750 | 41200 | 41400 | 41450 | 41150 | 6391 |
| 700 | 20230619 | 091400 | 11506541000 | 41400 | 41250 | 41550 | 41250 | 6574 |
| 701 | 20230619 | 091300 | 11234252150 | 41250 | 40900 | 41750 | 40900 | 15707 |
| 702 | 20230619 | 091200 | 10583000600 | 40950 | 41400 | 41400 | 40800 | 13402 |
| 703 | 20230619 | 091100 | 10031737650 | 41400 | 41500 | 41550 | 40600 | 33273 |
| 704 | 20230619 | 091000 | 8664224800 | 41500 | 41850 | 41900 | 41450 | 12435 |
| 705 | 20230619 | 090900 | 8146334450 | 41900 | 42200 | 42300 | 41850 | 9007 |
| 706 | 20230619 | 090800 | 7767245800 | 42200 | 42050 | 42300 | 42050 | 3264 |
| 707 | 20230619 | 090700 | 7629658200 | 42050 | 42250 | 42400 | 42050 | 11761 |
| 708 | 20230619 | 090600 | 7133319100 | 42250 | 42650 | 42700 | 42200 | 14721 |
| 709 | 20230619 | 090500 | 6508565150 | 42650 | 42550 | 43150 | 42100 | 17509 |
| 710 | 20230619 | 090400 | 5760419100 | 42550 | 42050 | 42550 | 41600 | 32514 |
| 711 | 20230619 | 090300 | 4398189700 | 42000 | 42350 | 42400 | 41900 | 21727 |
| 712 | 20230619 | 090200 | 3484014850 | 42400 | 42650 | 42700 | 42350 | 11902 |
| 713 | 20230619 | 090100 | 2977947450 | 42600 | 42900 | 42950 | 42250 | 20188 |
| 714 | 20230619 | 090000 | 2118433550 | 43000 | 43350 | 43350 | 42800 | 46007 |