36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 200900 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 7141 |
| 3 | 20230613 | 200800 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20230613 | 200700 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20230613 | 200600 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20230613 | 200500 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20230613 | 200400 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20230613 | 200300 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20230613 | 200200 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20230613 | 200100 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20230613 | 200000 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20230613 | 195900 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20230613 | 195800 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20230613 | 195700 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20230613 | 195600 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20230613 | 195500 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20230613 | 195400 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20230613 | 195300 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20230613 | 195200 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20230613 | 195100 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20230613 | 195000 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20230613 | 194900 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20230613 | 194800 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20230613 | 194700 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20230613 | 194600 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20230613 | 194500 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20230613 | 194400 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20230613 | 194300 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20230613 | 194200 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20230613 | 194100 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20230613 | 194000 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20230613 | 193900 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 7141 |
| 33 | 20230613 | 193800 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20230613 | 193700 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20230613 | 193600 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20230613 | 193500 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20230613 | 193400 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20230613 | 193300 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20230613 | 193200 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20230613 | 193100 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20230613 | 193000 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20230613 | 192900 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20230613 | 192800 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20230613 | 192700 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20230613 | 192600 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20230613 | 192500 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20230613 | 192400 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20230613 | 192300 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20230613 | 192200 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20230613 | 192100 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20230613 | 192000 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20230613 | 191900 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20230613 | 191800 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20230613 | 191700 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20230613 | 191600 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20230613 | 191500 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20230613 | 191400 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20230613 | 191300 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20230613 | 191200 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20230613 | 191100 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20230613 | 191000 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20230613 | 190900 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 7141 |
| 63 | 20230613 | 190800 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20230613 | 190700 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20230613 | 190600 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20230613 | 190500 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20230613 | 190400 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20230613 | 190300 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20230613 | 190200 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20230613 | 190100 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20230613 | 190000 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20230613 | 185900 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20230613 | 185800 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20230613 | 185700 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20230613 | 185600 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20230613 | 185500 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20230613 | 185400 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20230613 | 185300 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20230613 | 185200 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20230613 | 185100 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20230613 | 185000 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20230613 | 184900 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20230613 | 184800 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20230613 | 184700 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20230613 | 184600 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20230613 | 184500 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20230613 | 184400 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20230613 | 184300 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20230613 | 184200 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20230613 | 184100 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20230613 | 184000 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20230613 | 183900 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 7141 |
| 93 | 20230613 | 183800 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20230613 | 183700 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20230613 | 183600 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20230613 | 183500 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20230613 | 183400 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20230613 | 183300 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20230613 | 183200 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20230613 | 183100 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20230613 | 183000 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20230613 | 182900 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20230613 | 182800 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20230613 | 182700 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20230613 | 182600 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20230613 | 182500 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20230613 | 182400 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20230613 | 182300 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20230613 | 182200 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20230613 | 182100 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20230613 | 182000 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20230613 | 181900 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20230613 | 181800 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20230613 | 181700 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20230613 | 181600 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20230613 | 181500 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20230613 | 181400 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20230613 | 181300 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20230613 | 181200 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20230613 | 181100 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20230613 | 181000 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20230613 | 180900 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 7141 |
| 123 | 20230613 | 180800 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20230613 | 180700 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20230613 | 180600 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20230613 | 180500 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20230613 | 180400 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20230613 | 180300 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20230613 | 180200 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20230613 | 180100 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20230613 | 180000 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20230613 | 175900 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20230613 | 175800 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20230613 | 175700 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20230613 | 175600 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20230613 | 175500 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20230613 | 175400 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20230613 | 175300 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20230613 | 175200 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20230613 | 175100 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20230613 | 175000 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20230613 | 174900 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20230613 | 174800 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20230613 | 174700 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20230613 | 174600 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20230613 | 174500 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20230613 | 174400 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20230613 | 174300 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20230613 | 174200 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20230613 | 174100 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20230613 | 174000 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20230613 | 173900 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 7141 |
| 153 | 20230613 | 173800 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20230613 | 173700 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20230613 | 173600 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20230613 | 173500 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20230613 | 173400 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20230613 | 173300 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20230613 | 173200 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20230613 | 173100 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20230613 | 173000 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20230613 | 172900 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20230613 | 172800 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20230613 | 172700 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20230613 | 172600 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20230613 | 172500 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20230613 | 172400 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20230613 | 172300 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20230613 | 172200 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20230613 | 172100 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20230613 | 172000 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20230613 | 171900 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20230613 | 171800 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20230613 | 171700 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20230613 | 171600 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20230613 | 171500 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20230613 | 171400 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20230613 | 171300 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20230613 | 171200 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20230613 | 171100 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20230613 | 171000 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20230613 | 170900 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 7141 |
| 183 | 20230613 | 170800 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20230613 | 170700 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20230613 | 170600 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20230613 | 170500 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20230613 | 170400 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20230613 | 170300 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20230613 | 170200 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20230613 | 170100 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20230613 | 170000 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20230613 | 165900 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20230613 | 165800 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20230613 | 165700 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20230613 | 165600 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20230613 | 165500 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20230613 | 165400 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20230613 | 165300 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20230613 | 165200 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20230613 | 165100 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20230613 | 165000 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20230613 | 164900 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20230613 | 164800 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20230613 | 164700 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20230613 | 164600 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20230613 | 164500 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20230613 | 164400 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20230613 | 164300 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20230613 | 164200 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20230613 | 164100 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20230613 | 164000 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20230613 | 163900 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 7141 |
| 213 | 20230613 | 163800 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20230613 | 163700 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20230613 | 163600 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 216 | 20230613 | 163500 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 217 | 20230613 | 163400 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 218 | 20230613 | 163300 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 219 | 20230613 | 163200 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 220 | 20230613 | 163100 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 221 | 20230613 | 163000 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 222 | 20230613 | 162900 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 223 | 20230613 | 162800 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 224 | 20230613 | 162700 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 225 | 20230613 | 162600 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 226 | 20230613 | 162500 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 227 | 20230613 | 162400 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 228 | 20230613 | 162300 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 229 | 20230613 | 162200 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 230 | 20230613 | 162100 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 231 | 20230613 | 162000 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 232 | 20230613 | 161900 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 233 | 20230613 | 161800 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 234 | 20230613 | 161700 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 235 | 20230613 | 161600 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 236 | 20230613 | 161500 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 237 | 20230613 | 161400 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 238 | 20230613 | 161300 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 239 | 20230613 | 161200 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 240 | 20230613 | 161100 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 241 | 20230613 | 161000 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 242 | 20230613 | 160900 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 7141 |
| 243 | 20230613 | 160800 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 244 | 20230613 | 160700 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 245 | 20230613 | 160600 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 246 | 20230613 | 160500 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 247 | 20230613 | 160400 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 248 | 20230613 | 160300 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 249 | 20230613 | 160200 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 250 | 20230613 | 160100 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 251 | 20230613 | 160000 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 252 | 20230613 | 155900 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 253 | 20230613 | 155800 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 254 | 20230613 | 155700 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 255 | 20230613 | 155600 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 256 | 20230613 | 155500 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 257 | 20230613 | 155400 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 258 | 20230613 | 155300 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 259 | 20230613 | 155200 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 260 | 20230613 | 155100 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 261 | 20230613 | 155000 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 262 | 20230613 | 154900 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 263 | 20230613 | 154800 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 264 | 20230613 | 154700 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 265 | 20230613 | 154600 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 266 | 20230613 | 154500 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 267 | 20230613 | 154400 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 268 | 20230613 | 154300 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 269 | 20230613 | 154200 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 270 | 20230613 | 154100 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 271 | 20230613 | 154000 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 272 | 20230613 | 153900 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 7141 |
| 273 | 20230613 | 153800 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 274 | 20230613 | 153700 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 275 | 20230613 | 153600 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 276 | 20230613 | 153500 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 277 | 20230613 | 153400 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 278 | 20230613 | 153300 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 279 | 20230613 | 153200 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 280 | 20230613 | 153100 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 281 | 20230613 | 153000 | 8029330150 | 23700 | 23700 | 23700 | 23700 | 7141 |
| 282 | 20230613 | 152900 | 7860088450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 283 | 20230613 | 152800 | 7860088450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 284 | 20230613 | 152700 | 7860088450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 285 | 20230613 | 152600 | 7860088450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 286 | 20230613 | 152500 | 7860088450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 287 | 20230613 | 152400 | 7860088450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 288 | 20230613 | 152300 | 7860088450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 289 | 20230613 | 152200 | 7860088450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 290 | 20230613 | 152100 | 7860088450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 291 | 20230613 | 152000 | 7860088450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 292 | 20230613 | 151900 | 7860088450 | 23700 | 23700 | 23750 | 23700 | 1906 |
| 293 | 20230613 | 151800 | 7814880400 | 23750 | 23700 | 23750 | 23700 | 378 |
| 294 | 20230613 | 151700 | 7805915650 | 23700 | 23700 | 23700 | 23650 | 722 |
| 295 | 20230613 | 151600 | 7788808200 | 23700 | 23750 | 23750 | 23700 | 796 |
| 296 | 20230613 | 151500 | 7769936600 | 23750 | 23750 | 23750 | 23700 | 903 |
| 297 | 20230613 | 151400 | 7748493350 | 23750 | 23800 | 23800 | 23750 | 450 |
| 298 | 20230613 | 151300 | 7737791050 | 23800 | 23750 | 23800 | 23750 | 1153 |
| 299 | 20230613 | 151200 | 7710404350 | 23700 | 23650 | 23700 | 23650 | 299 |
| 300 | 20230613 | 151100 | 7703327300 | 23700 | 23750 | 23750 | 23700 | 2692 |
| 301 | 20230613 | 151000 | 7639454000 | 23750 | 23700 | 23750 | 23650 | 504 |
| 302 | 20230613 | 150900 | 7627514150 | 23700 | 23750 | 23750 | 23650 | 399 |
| 303 | 20230613 | 150800 | 7618057900 | 23700 | 23700 | 23700 | 23700 | 526 |
| 304 | 20230613 | 150700 | 7605591700 | 23750 | 23700 | 23750 | 23700 | 92 |
| 305 | 20230613 | 150600 | 7603411100 | 23700 | 23700 | 23750 | 23700 | 386 |
| 306 | 20230613 | 150500 | 7594262650 | 23700 | 23700 | 23750 | 23700 | 112 |
| 307 | 20230613 | 150400 | 7591603850 | 23700 | 23700 | 23750 | 23700 | 112 |
| 308 | 20230613 | 150300 | 7588945400 | 23700 | 23700 | 23700 | 23650 | 99 |
| 309 | 20230613 | 150200 | 7586599900 | 23700 | 23700 | 23700 | 23700 | 101 |
| 310 | 20230613 | 150100 | 7584206200 | 23700 | 23650 | 23750 | 23650 | 239 |
| 311 | 20230613 | 150000 | 7578544400 | 23650 | 23650 | 23700 | 23650 | 214 |
| 312 | 20230613 | 145900 | 7573475200 | 23700 | 23650 | 23700 | 23650 | 19 |
| 313 | 20230613 | 145800 | 7573025700 | 23700 | 23650 | 23700 | 23650 | 895 |
| 314 | 20230613 | 145700 | 7551849500 | 23700 | 23700 | 23700 | 23650 | 2845 |
| 315 | 20230613 | 145600 | 7484548500 | 23700 | 23700 | 23700 | 23700 | 843 |
| 316 | 20230613 | 145500 | 7464569400 | 23700 | 23800 | 23800 | 23700 | 5806 |
| 317 | 20230613 | 145400 | 7326909500 | 23850 | 23850 | 23850 | 23850 | 58 |
| 318 | 20230613 | 145300 | 7325526200 | 23700 | 23800 | 23850 | 23700 | 728 |
| 319 | 20230613 | 145200 | 7308211700 | 23800 | 23800 | 23800 | 23700 | 969 |
| 320 | 20230613 | 145100 | 7285231800 | 23800 | 23800 | 23800 | 23800 | 380 |
| 321 | 20230613 | 145000 | 7276187800 | 23700 | 23800 | 23800 | 23700 | 112 |
| 322 | 20230613 | 144900 | 7273532250 | 23700 | 23800 | 23800 | 23700 | 82 |
| 323 | 20230613 | 144800 | 7271587700 | 23700 | 23800 | 23800 | 23700 | 880 |
| 324 | 20230613 | 144700 | 7250690050 | 23750 | 23800 | 23800 | 23750 | 234 |
| 325 | 20230613 | 144600 | 7245131550 | 23800 | 23850 | 23850 | 23800 | 1262 |
| 326 | 20230613 | 144500 | 7215085300 | 23850 | 23850 | 23850 | 23800 | 574 |
| 327 | 20230613 | 144400 | 7201395950 | 23900 | 23900 | 23900 | 23850 | 148 |
| 328 | 20230613 | 144300 | 7197860250 | 23850 | 23850 | 23900 | 23800 | 970 |
| 329 | 20230613 | 144200 | 7174725750 | 23850 | 23850 | 23850 | 23850 | 1401 |
| 330 | 20230613 | 144100 | 7141311900 | 23850 | 23850 | 23850 | 23850 | 1091 |
| 331 | 20230613 | 144000 | 7115291550 | 23800 | 23850 | 23850 | 23800 | 1405 |
| 332 | 20230613 | 143900 | 7081797100 | 23750 | 23750 | 23850 | 23650 | 3365 |
| 333 | 20230613 | 143800 | 7001766100 | 23750 | 23650 | 23750 | 23650 | 310 |
| 334 | 20230613 | 143700 | 6994420100 | 23750 | 23700 | 23750 | 23650 | 1285 |
| 335 | 20230613 | 143600 | 6964014450 | 23750 | 23700 | 23750 | 23700 | 175 |
| 336 | 20230613 | 143500 | 6959865850 | 23700 | 23700 | 23750 | 23700 | 2543 |
| 337 | 20230613 | 143400 | 6899490450 | 23700 | 23700 | 23700 | 23700 | 1050 |
| 338 | 20230613 | 143300 | 6874605450 | 23700 | 23700 | 23750 | 23700 | 69 |
| 339 | 20230613 | 143200 | 6872970100 | 23700 | 23700 | 23700 | 23700 | 734 |
| 340 | 20230613 | 143100 | 6855574300 | 23700 | 23650 | 23750 | 23650 | 704 |
| 341 | 20230613 | 143000 | 6838895050 | 23700 | 23650 | 23700 | 23650 | 236 |
| 342 | 20230613 | 142900 | 6833302950 | 23650 | 23700 | 23700 | 23650 | 1295 |
| 343 | 20230613 | 142800 | 6802616100 | 23700 | 23700 | 23700 | 23650 | 166 |
| 344 | 20230613 | 142700 | 6798685950 | 23700 | 23600 | 23700 | 23600 | 73 |
| 345 | 20230613 | 142600 | 6796961450 | 23600 | 23550 | 23650 | 23550 | 137 |
| 346 | 20230613 | 142500 | 6793722950 | 23550 | 23650 | 23700 | 23550 | 631 |
| 347 | 20230613 | 142400 | 6778860500 | 23650 | 23600 | 23650 | 23600 | 1473 |
| 348 | 20230613 | 142300 | 6744042750 | 23600 | 23600 | 23600 | 23600 | 11 |
| 349 | 20230613 | 142200 | 6743783150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 350 | 20230613 | 142100 | 6743783150 | 23600 | 23600 | 23600 | 23550 | 461 |
| 351 | 20230613 | 142000 | 6732904100 | 23600 | 23600 | 23650 | 23600 | 326 |
| 352 | 20230613 | 141900 | 6725210200 | 23600 | 23600 | 23600 | 23600 | 885 |
| 353 | 20230613 | 141800 | 6704324200 | 23600 | 23650 | 23650 | 23600 | 63 |
| 354 | 20230613 | 141700 | 6702834750 | 23650 | 23650 | 23650 | 23650 | 278 |
| 355 | 20230613 | 141600 | 6696260050 | 23700 | 23650 | 23700 | 23650 | 14 |
| 356 | 20230613 | 141500 | 6695928900 | 23700 | 23600 | 23700 | 23600 | 1236 |
| 357 | 20230613 | 141400 | 6666701800 | 23600 | 23600 | 23600 | 23600 | 107 |
| 358 | 20230613 | 141300 | 6664176600 | 23600 | 23550 | 23600 | 23550 | 121 |
| 359 | 20230613 | 141200 | 6661327000 | 23550 | 23550 | 23600 | 23550 | 904 |
| 360 | 20230613 | 141100 | 6640032550 | 23550 | 23650 | 23650 | 23550 | 542 |
| 361 | 20230613 | 141000 | 6627240600 | 23650 | 23650 | 23650 | 23650 | 11 |
| 362 | 20230613 | 140900 | 6626980450 | 23600 | 23650 | 23650 | 23600 | 18 |
| 363 | 20230613 | 140800 | 6626555550 | 23650 | 23650 | 23650 | 23650 | 462 |
| 364 | 20230613 | 140700 | 6615629250 | 23700 | 23700 | 23700 | 23700 | 167 |
| 365 | 20230613 | 140600 | 6611671350 | 23650 | 23700 | 23750 | 23650 | 562 |
| 366 | 20230613 | 140500 | 6598359050 | 23700 | 23600 | 23700 | 23600 | 3635 |
| 367 | 20230613 | 140400 | 6512311950 | 23600 | 23600 | 23600 | 23600 | 20 |
| 368 | 20230613 | 140300 | 6511839950 | 23600 | 23600 | 23600 | 23600 | 986 |
| 369 | 20230613 | 140200 | 6488570350 | 23600 | 23600 | 23600 | 23600 | 102 |
| 370 | 20230613 | 140100 | 6486163150 | 23600 | 23600 | 23600 | 23600 | 342 |
| 371 | 20230613 | 140000 | 6478091950 | 23550 | 23550 | 23650 | 23500 | 3222 |
| 372 | 20230613 | 135900 | 6402281000 | 23550 | 23600 | 23650 | 23550 | 1373 |
| 373 | 20230613 | 135800 | 6369882500 | 23550 | 23600 | 23600 | 23500 | 2729 |
| 374 | 20230613 | 135700 | 6305656400 | 23550 | 23600 | 23600 | 23550 | 109 |
| 375 | 20230613 | 135600 | 6303087450 | 23600 | 23600 | 23600 | 23550 | 633 |
| 376 | 20230613 | 135500 | 6288178700 | 23600 | 23650 | 23650 | 23600 | 338 |
| 377 | 20230613 | 135400 | 6280201850 | 23650 | 23600 | 23650 | 23600 | 344 |
| 378 | 20230613 | 135300 | 6272078450 | 23600 | 23600 | 23600 | 23600 | 180 |
| 379 | 20230613 | 135200 | 6267830450 | 23600 | 23600 | 23600 | 23600 | 828 |
| 380 | 20230613 | 135100 | 6248289650 | 23600 | 23650 | 23650 | 23600 | 44 |
| 381 | 20230613 | 135000 | 6247251050 | 23650 | 23650 | 23650 | 23600 | 323 |
| 382 | 20230613 | 134900 | 6239627850 | 23600 | 23600 | 23650 | 23600 | 1075 |
| 383 | 20230613 | 134800 | 6214257800 | 23600 | 23600 | 23600 | 23600 | 3096 |
| 384 | 20230613 | 134700 | 6141192200 | 23600 | 23650 | 23650 | 23600 | 271 |
| 385 | 20230613 | 134600 | 6134785350 | 23650 | 23650 | 23650 | 23650 | 291 |
| 386 | 20230613 | 134500 | 6127903200 | 23650 | 23600 | 23650 | 23600 | 525 |
| 387 | 20230613 | 134400 | 6115512650 | 23650 | 23650 | 23650 | 23650 | 344 |
| 388 | 20230613 | 134300 | 6107377050 | 23650 | 23700 | 23700 | 23650 | 1917 |
| 389 | 20230613 | 134200 | 6062034250 | 23700 | 23650 | 23700 | 23650 | 102 |
| 390 | 20230613 | 134100 | 6059621900 | 23650 | 23650 | 23650 | 23650 | 12 |
| 391 | 20230613 | 134000 | 6059338100 | 23650 | 23700 | 23700 | 23650 | 243 |
| 392 | 20230613 | 133900 | 6053584600 | 23700 | 23700 | 23700 | 23650 | 351 |
| 393 | 20230613 | 133800 | 6045280550 | 23700 | 23650 | 23700 | 23650 | 269 |
| 394 | 20230613 | 133700 | 6038911000 | 23700 | 23600 | 23700 | 23550 | 2655 |
| 395 | 20230613 | 133600 | 5976200250 | 23600 | 23600 | 23650 | 23600 | 555 |
| 396 | 20230613 | 133500 | 5963101050 | 23650 | 23600 | 23650 | 23600 | 74 |
| 397 | 20230613 | 133400 | 5961354300 | 23650 | 23650 | 23700 | 23650 | 144 |
| 398 | 20230613 | 133300 | 5957948600 | 23650 | 23700 | 23700 | 23650 | 327 |
| 399 | 20230613 | 133200 | 5950215000 | 23650 | 23650 | 23700 | 23600 | 514 |
| 400 | 20230613 | 133100 | 5938074100 | 23700 | 23650 | 23700 | 23600 | 1392 |
| 401 | 20230613 | 133000 | 5905162450 | 23700 | 23650 | 23700 | 23650 | 38 |
| 402 | 20230613 | 132900 | 5904262500 | 23650 | 23650 | 23650 | 23650 | 786 |
| 403 | 20230613 | 132800 | 5885673600 | 23650 | 23650 | 23650 | 23600 | 403 |
| 404 | 20230613 | 132700 | 5876145800 | 23700 | 23700 | 23700 | 23700 | 18 |
| 405 | 20230613 | 132600 | 5875719200 | 23650 | 23650 | 23700 | 23650 | 512 |
| 406 | 20230613 | 132500 | 5863610300 | 23650 | 23750 | 23750 | 23650 | 824 |
| 407 | 20230613 | 132400 | 5844077250 | 23700 | 23600 | 23750 | 23600 | 3056 |
| 408 | 20230613 | 132300 | 5771751250 | 23600 | 23600 | 23650 | 23600 | 1047 |
| 409 | 20230613 | 132200 | 5747042000 | 23600 | 23650 | 23650 | 23600 | 814 |
| 410 | 20230613 | 132100 | 5727819950 | 23600 | 23650 | 23650 | 23600 | 2902 |
| 411 | 20230613 | 132000 | 5659227700 | 23650 | 23700 | 23700 | 23650 | 642 |
| 412 | 20230613 | 131900 | 5644042850 | 23650 | 23800 | 23800 | 23650 | 2684 |
| 413 | 20230613 | 131800 | 5580469150 | 23800 | 23750 | 23800 | 23700 | 609 |
| 414 | 20230613 | 131700 | 5566013400 | 23750 | 23750 | 23750 | 23700 | 384 |
| 415 | 20230613 | 131600 | 5556902200 | 23700 | 23700 | 23750 | 23700 | 672 |
| 416 | 20230613 | 131500 | 5540975150 | 23700 | 23750 | 23750 | 23700 | 724 |
| 417 | 20230613 | 131400 | 5523813250 | 23750 | 23750 | 23750 | 23750 | 50 |
| 418 | 20230613 | 131300 | 5522625750 | 23750 | 23700 | 23750 | 23700 | 458 |
| 419 | 20230613 | 131200 | 5511756950 | 23700 | 23700 | 23750 | 23700 | 400 |
| 420 | 20230613 | 131100 | 5502274450 | 23700 | 23700 | 23750 | 23650 | 1996 |
| 421 | 20230613 | 131000 | 5455029800 | 23700 | 23750 | 23800 | 23700 | 1856 |
| 422 | 20230613 | 130900 | 5410982100 | 23750 | 23800 | 23800 | 23750 | 5347 |
| 423 | 20230613 | 130800 | 5283812600 | 23800 | 23850 | 23850 | 23800 | 1646 |
| 424 | 20230613 | 130700 | 5244610700 | 23850 | 23850 | 23850 | 23850 | 369 |
| 425 | 20230613 | 130600 | 5235810050 | 23850 | 23850 | 23900 | 23850 | 714 |
| 426 | 20230613 | 130500 | 5218781050 | 23850 | 23850 | 23900 | 23850 | 550 |
| 427 | 20230613 | 130400 | 5205663450 | 23850 | 23850 | 23900 | 23850 | 1230 |
| 428 | 20230613 | 130300 | 5176327900 | 23850 | 23900 | 23900 | 23850 | 2406 |
| 429 | 20230613 | 130200 | 5118929450 | 23900 | 23900 | 23950 | 23900 | 1180 |
| 430 | 20230613 | 130100 | 5090717400 | 23950 | 23900 | 23950 | 23900 | 3164 |
| 431 | 20230613 | 130000 | 5015097750 | 23950 | 23950 | 23950 | 23950 | 3 |
| 432 | 20230613 | 125900 | 5015025900 | 23950 | 23900 | 23950 | 23900 | 321 |
| 433 | 20230613 | 125800 | 5007353850 | 23900 | 23900 | 23950 | 23900 | 36 |
| 434 | 20230613 | 125700 | 5006492950 | 23950 | 23950 | 23950 | 23950 | 5 |
| 435 | 20230613 | 125600 | 5006373200 | 23900 | 23950 | 23950 | 23900 | 449 |
| 436 | 20230613 | 125500 | 4995621200 | 23950 | 23950 | 23950 | 23900 | 267 |
| 437 | 20230613 | 125400 | 4989236550 | 23950 | 23900 | 23950 | 23900 | 488 |
| 438 | 20230613 | 125300 | 4977553950 | 23900 | 23950 | 24000 | 23900 | 26 |
| 439 | 20230613 | 125200 | 4976931250 | 23950 | 23900 | 24000 | 23900 | 165 |
| 440 | 20230613 | 125100 | 4972981750 | 24000 | 23900 | 24000 | 23900 | 211 |
| 441 | 20230613 | 125000 | 4967926800 | 23950 | 23900 | 23950 | 23900 | 13 |
| 442 | 20230613 | 124900 | 4967616050 | 23950 | 23900 | 23950 | 23900 | 63 |
| 443 | 20230613 | 124800 | 4966110300 | 23950 | 23950 | 23950 | 23950 | 50 |
| 444 | 20230613 | 124700 | 4964912800 | 23950 | 23900 | 23950 | 23900 | 424 |
| 445 | 20230613 | 124600 | 4954779050 | 23950 | 23950 | 23950 | 23950 | 354 |
| 446 | 20230613 | 124500 | 4946300750 | 23950 | 23950 | 23950 | 23950 | 5 |
| 447 | 20230613 | 124400 | 4946181000 | 23950 | 23950 | 23950 | 23900 | 1455 |
| 448 | 20230613 | 124300 | 4911396200 | 23950 | 23950 | 23950 | 23950 | 68 |
| 449 | 20230613 | 124200 | 4909767600 | 23950 | 23900 | 23950 | 23900 | 378 |
| 450 | 20230613 | 124100 | 4900715000 | 23950 | 23950 | 23950 | 23950 | 247 |
| 451 | 20230613 | 124000 | 4894799350 | 23950 | 23900 | 23950 | 23900 | 201 |
| 452 | 20230613 | 123900 | 4889995400 | 23900 | 23950 | 23950 | 23900 | 94 |
| 453 | 20230613 | 123800 | 4887744650 | 23950 | 23950 | 23950 | 23900 | 24 |
| 454 | 20230613 | 123700 | 4887170950 | 23950 | 23900 | 23950 | 23900 | 62 |
| 455 | 20230613 | 123600 | 4885689100 | 23950 | 23900 | 23950 | 23900 | 1624 |
| 456 | 20230613 | 123500 | 4846875450 | 23900 | 23950 | 23950 | 23900 | 677 |
| 457 | 20230613 | 123400 | 4830679400 | 23950 | 23950 | 24000 | 23950 | 161 |
| 458 | 20230613 | 123300 | 4826820400 | 23950 | 24000 | 24000 | 23950 | 148 |
| 459 | 20230613 | 123200 | 4823275150 | 24000 | 23950 | 24000 | 23950 | 66 |
| 460 | 20230613 | 123100 | 4821694200 | 23950 | 23950 | 23950 | 23950 | 138 |
| 461 | 20230613 | 123000 | 4818389100 | 23950 | 23950 | 23950 | 23950 | 95 |
| 462 | 20230613 | 122900 | 4816113850 | 23950 | 23950 | 23950 | 23950 | 895 |
| 463 | 20230613 | 122800 | 4794678600 | 23950 | 23950 | 23950 | 23950 | 80 |
| 464 | 20230613 | 122700 | 4792762600 | 23950 | 24000 | 24000 | 23950 | 44 |
| 465 | 20230613 | 122600 | 4791708650 | 23950 | 23950 | 24000 | 23900 | 384 |
| 466 | 20230613 | 122500 | 4782516700 | 24000 | 23900 | 24000 | 23900 | 372 |
| 467 | 20230613 | 122400 | 4773611650 | 23950 | 23950 | 23950 | 23900 | 125 |
| 468 | 20230613 | 122300 | 4770619950 | 23950 | 23900 | 23950 | 23900 | 66 |
| 469 | 20230613 | 122200 | 4769042450 | 23950 | 23900 | 23950 | 23900 | 718 |
| 470 | 20230613 | 122100 | 4751879500 | 23900 | 23900 | 23900 | 23850 | 137 |
| 471 | 20230613 | 122000 | 4748605250 | 23900 | 23900 | 23900 | 23850 | 939 |
| 472 | 20230613 | 121900 | 4726202850 | 23900 | 23900 | 23900 | 23900 | 1521 |
| 473 | 20230613 | 121800 | 4689850950 | 23950 | 23900 | 23950 | 23900 | 32 |
| 474 | 20230613 | 121700 | 4689086100 | 23950 | 23950 | 23950 | 23900 | 274 |
| 475 | 20230613 | 121600 | 4682536950 | 23900 | 23950 | 23950 | 23900 | 361 |
| 476 | 20230613 | 121500 | 4673896750 | 23950 | 23950 | 23950 | 23900 | 97 |
| 477 | 20230613 | 121400 | 4671574150 | 23950 | 23950 | 23950 | 23900 | 1526 |
| 478 | 20230613 | 121300 | 4635090200 | 23950 | 23950 | 23950 | 23950 | 191 |
| 479 | 20230613 | 121200 | 4630515750 | 23950 | 23950 | 23950 | 23950 | 1408 |
| 480 | 20230613 | 121100 | 4596794150 | 24000 | 23950 | 24000 | 23950 | 535 |
| 481 | 20230613 | 121000 | 4583980300 | 24000 | 24000 | 24000 | 24000 | 110 |
| 482 | 20230613 | 120900 | 4581340300 | 24000 | 24000 | 24000 | 24000 | 127 |
| 483 | 20230613 | 120800 | 4578292300 | 24000 | 23950 | 24000 | 23950 | 340 |
| 484 | 20230613 | 120700 | 4570149200 | 24000 | 24050 | 24050 | 23900 | 9941 |
| 485 | 20230613 | 120600 | 4331723950 | 24100 | 24050 | 24100 | 24050 | 27 |
| 486 | 20230613 | 120500 | 4331074350 | 24050 | 24050 | 24100 | 24050 | 308 |
| 487 | 20230613 | 120400 | 4323666750 | 24100 | 24100 | 24100 | 24100 | 20 |
| 488 | 20230613 | 120300 | 4323184750 | 24100 | 24100 | 24100 | 24050 | 55 |
| 489 | 20230613 | 120200 | 4321859800 | 24050 | 24050 | 24100 | 24050 | 69 |
| 490 | 20230613 | 120100 | 4320200300 | 24050 | 24050 | 24050 | 24000 | 276 |
| 491 | 20230613 | 120000 | 4313563050 | 24100 | 24100 | 24100 | 24100 | 124 |
| 492 | 20230613 | 115900 | 4310574650 | 24150 | 24000 | 24150 | 24000 | 898 |
| 493 | 20230613 | 115800 | 4288952800 | 24050 | 24050 | 24050 | 24000 | 119 |
| 494 | 20230613 | 115700 | 4286093550 | 24050 | 24050 | 24050 | 24000 | 297 |
| 495 | 20230613 | 115600 | 4278952900 | 24050 | 24050 | 24050 | 24000 | 752 |
| 496 | 20230613 | 115500 | 4260872350 | 24050 | 24050 | 24050 | 24000 | 159 |
| 497 | 20230613 | 115400 | 4257048450 | 24050 | 24050 | 24100 | 24050 | 81 |
| 498 | 20230613 | 115300 | 4255100350 | 24100 | 24050 | 24100 | 24050 | 71 |
| 499 | 20230613 | 115200 | 4253392600 | 24050 | 24050 | 24050 | 24000 | 1559 |
| 500 | 20230613 | 115100 | 4215902000 | 24050 | 24100 | 24100 | 24050 | 134 |
| 501 | 20230613 | 115000 | 4212679150 | 24050 | 24100 | 24100 | 24050 | 132 |
| 502 | 20230613 | 114900 | 4209498100 | 24100 | 24100 | 24100 | 24050 | 24 |
| 503 | 20230613 | 114800 | 4208920750 | 24100 | 24100 | 24100 | 24050 | 2781 |
| 504 | 20230613 | 114700 | 4141996100 | 24150 | 24150 | 24150 | 24150 | 6 |
| 505 | 20230613 | 114600 | 4141851200 | 24150 | 24150 | 24150 | 24100 | 28 |
| 506 | 20230613 | 114500 | 4141175500 | 24150 | 24100 | 24150 | 24100 | 556 |
| 507 | 20230613 | 114400 | 4127775250 | 24100 | 24100 | 24100 | 24100 | 1243 |
| 508 | 20230613 | 114300 | 4097818950 | 24100 | 24100 | 24200 | 24100 | 570 |
| 509 | 20230613 | 114200 | 4084081850 | 24100 | 24150 | 24150 | 24100 | 1606 |
| 510 | 20230613 | 114100 | 4045372900 | 24200 | 24150 | 24200 | 24150 | 226 |
| 511 | 20230613 | 114000 | 4039914900 | 24150 | 24150 | 24250 | 24150 | 1239 |
| 512 | 20230613 | 113900 | 4009988150 | 24150 | 24200 | 24200 | 24150 | 475 |
| 513 | 20230613 | 113800 | 3998516800 | 24200 | 24200 | 24200 | 24200 | 61 |
| 514 | 20230613 | 113700 | 3997040600 | 24250 | 24200 | 24250 | 24150 | 403 |
| 515 | 20230613 | 113600 | 3987288050 | 24200 | 24200 | 24200 | 24200 | 153 |
| 516 | 20230613 | 113500 | 3983585450 | 24200 | 24200 | 24250 | 24200 | 59 |
| 517 | 20230613 | 113400 | 3982157600 | 24200 | 24250 | 24250 | 24200 | 16 |
| 518 | 20230613 | 113300 | 3981770200 | 24250 | 24250 | 24250 | 24200 | 159 |
| 519 | 20230613 | 113200 | 3977915450 | 24250 | 24200 | 24250 | 24200 | 109 |
| 520 | 20230613 | 113100 | 3975277600 | 24200 | 24250 | 24250 | 24200 | 448 |
| 521 | 20230613 | 113000 | 3964435750 | 24250 | 24250 | 24250 | 24250 | 5 |
| 522 | 20230613 | 112900 | 3964314500 | 24200 | 24250 | 24250 | 24200 | 65 |
| 523 | 20230613 | 112800 | 3962738800 | 24250 | 24250 | 24300 | 24200 | 46 |
| 524 | 20230613 | 112700 | 3961621800 | 24250 | 24300 | 24300 | 24250 | 1097 |
| 525 | 20230613 | 112600 | 3934969350 | 24300 | 24250 | 24300 | 24200 | 909 |
| 526 | 20230613 | 112500 | 3912901900 | 24250 | 24200 | 24250 | 24200 | 779 |
| 527 | 20230613 | 112400 | 3894032600 | 24200 | 24200 | 24200 | 24200 | 28 |
| 528 | 20230613 | 112300 | 3893355000 | 24200 | 24150 | 24200 | 24100 | 2900 |
| 529 | 20230613 | 112200 | 3823239600 | 24200 | 24200 | 24200 | 24200 | 23 |
| 530 | 20230613 | 112100 | 3822683000 | 24150 | 24200 | 24200 | 24150 | 76 |
| 531 | 20230613 | 112000 | 3820845550 | 24200 | 24200 | 24250 | 24150 | 53 |
| 532 | 20230613 | 111900 | 3819562100 | 24250 | 24250 | 24250 | 24200 | 55 |
| 533 | 20230613 | 111800 | 3818230800 | 24150 | 24150 | 24200 | 24150 | 1130 |
| 534 | 20230613 | 111700 | 3790905250 | 24150 | 24150 | 24150 | 24150 | 78 |
| 535 | 20230613 | 111600 | 3789021550 | 24150 | 24100 | 24150 | 24100 | 277 |
| 536 | 20230613 | 111500 | 3782335900 | 24150 | 24150 | 24150 | 24100 | 218 |
| 537 | 20230613 | 111400 | 3777081500 | 24200 | 24100 | 24200 | 24100 | 23 |
| 538 | 20230613 | 111300 | 3776526900 | 24100 | 24150 | 24150 | 24100 | 175 |
| 539 | 20230613 | 111200 | 3772306350 | 24200 | 24200 | 24200 | 24200 | 254 |
| 540 | 20230613 | 111100 | 3766159550 | 24200 | 24100 | 24200 | 24100 | 293 |
| 541 | 20230613 | 111000 | 3759094000 | 24100 | 24150 | 24150 | 24100 | 293 |
| 542 | 20230613 | 110900 | 3752018550 | 24150 | 24150 | 24150 | 24150 | 294 |
| 543 | 20230613 | 110800 | 3744918450 | 24150 | 24150 | 24200 | 24150 | 1309 |
| 544 | 20230613 | 110700 | 3713277300 | 24150 | 24200 | 24200 | 24150 | 168 |
| 545 | 20230613 | 110600 | 3709217600 | 24200 | 24200 | 24200 | 24200 | 5 |
| 546 | 20230613 | 110500 | 3709096600 | 24150 | 24200 | 24200 | 24150 | 412 |
| 547 | 20230613 | 110400 | 3699126750 | 24150 | 24100 | 24150 | 24100 | 19 |
| 548 | 20230613 | 110300 | 3698668800 | 24100 | 24100 | 24100 | 24100 | 19 |
| 549 | 20230613 | 110200 | 3698210900 | 24100 | 24100 | 24100 | 24100 | 344 |
| 550 | 20230613 | 110100 | 3689920500 | 24200 | 24050 | 24200 | 24050 | 870 |
| 551 | 20230613 | 110000 | 3668943250 | 24050 | 24050 | 24050 | 24050 | 21 |
| 552 | 20230613 | 105900 | 3668438200 | 24050 | 24050 | 24050 | 24050 | 169 |
| 553 | 20230613 | 105800 | 3664373750 | 24150 | 24150 | 24150 | 24150 | 9 |
| 554 | 20230613 | 105700 | 3664156400 | 24150 | 24100 | 24150 | 24050 | 64 |
| 555 | 20230613 | 105600 | 3662615850 | 24200 | 24200 | 24200 | 24050 | 558 |
| 556 | 20230613 | 105500 | 3649169750 | 24200 | 24200 | 24200 | 24150 | 241 |
| 557 | 20230613 | 105400 | 3643349400 | 24150 | 24150 | 24200 | 24050 | 273 |
| 558 | 20230613 | 105300 | 3636759300 | 24050 | 24100 | 24100 | 24050 | 1681 |
| 559 | 20230613 | 105200 | 3596261200 | 24100 | 24050 | 24100 | 24050 | 4313 |
| 560 | 20230613 | 105100 | 3492424100 | 24000 | 24050 | 24050 | 24000 | 616 |
| 561 | 20230613 | 105000 | 3477629250 | 24000 | 24050 | 24050 | 24000 | 252 |
| 562 | 20230613 | 104900 | 3471580800 | 24050 | 24000 | 24050 | 24000 | 80 |
| 563 | 20230613 | 104800 | 3469660450 | 24000 | 24000 | 24050 | 24000 | 307 |
| 564 | 20230613 | 104700 | 3462291650 | 24000 | 24050 | 24050 | 24000 | 447 |
| 565 | 20230613 | 104600 | 3451561700 | 24050 | 24050 | 24050 | 24000 | 1047 |
| 566 | 20230613 | 104500 | 3426407300 | 24050 | 24050 | 24050 | 24000 | 132 |
| 567 | 20230613 | 104400 | 3423234700 | 24050 | 24050 | 24100 | 24050 | 735 |
| 568 | 20230613 | 104300 | 3405556900 | 24100 | 24100 | 24100 | 24050 | 147 |
| 569 | 20230613 | 104200 | 3402014750 | 24100 | 24000 | 24100 | 23950 | 4584 |
| 570 | 20230613 | 104100 | 3291893550 | 24000 | 24000 | 24050 | 24000 | 1594 |
| 571 | 20230613 | 104000 | 3253621500 | 24050 | 24050 | 24050 | 24000 | 3452 |
| 572 | 20230613 | 103900 | 3170708300 | 24050 | 24050 | 24050 | 24050 | 439 |
| 573 | 20230613 | 103800 | 3160150350 | 24100 | 24050 | 24100 | 24050 | 943 |
| 574 | 20230613 | 103700 | 3137465100 | 24050 | 24050 | 24050 | 24050 | 908 |
| 575 | 20230613 | 103600 | 3115627700 | 24050 | 24100 | 24150 | 24000 | 6788 |
| 576 | 20230613 | 103500 | 2952414350 | 24150 | 24200 | 24200 | 24100 | 2786 |
| 577 | 20230613 | 103400 | 2885155850 | 24200 | 24150 | 24250 | 24150 | 117 |
| 578 | 20230613 | 103300 | 2882326150 | 24200 | 24150 | 24250 | 24150 | 479 |
| 579 | 20230613 | 103200 | 2870744850 | 24200 | 24200 | 24250 | 24200 | 605 |
| 580 | 20230613 | 103100 | 2856102950 | 24200 | 24200 | 24200 | 24200 | 293 |
| 581 | 20230613 | 103000 | 2849012350 | 24200 | 24200 | 24200 | 24200 | 303 |
| 582 | 20230613 | 102900 | 2841679750 | 24200 | 24200 | 24200 | 24150 | 1575 |
| 583 | 20230613 | 102800 | 2803604250 | 24200 | 24200 | 24250 | 24200 | 259 |
| 584 | 20230613 | 102700 | 2797335400 | 24200 | 24200 | 24250 | 24200 | 984 |
| 585 | 20230613 | 102600 | 2773520850 | 24250 | 24200 | 24250 | 24200 | 174 |
| 586 | 20230613 | 102500 | 2769307200 | 24200 | 24150 | 24250 | 24150 | 861 |
| 587 | 20230613 | 102400 | 2748494350 | 24150 | 24200 | 24250 | 24150 | 2326 |
| 588 | 20230613 | 102300 | 2692293150 | 24200 | 24200 | 24250 | 24200 | 72 |
| 589 | 20230613 | 102200 | 2690550700 | 24200 | 24250 | 24250 | 24150 | 1917 |
| 590 | 20230613 | 102100 | 2644170250 | 24250 | 24300 | 24300 | 24200 | 1377 |
| 591 | 20230613 | 102000 | 2610803750 | 24350 | 24350 | 24350 | 24200 | 3003 |
| 592 | 20230613 | 101900 | 2537965000 | 24350 | 24350 | 24350 | 24300 | 405 |
| 593 | 20230613 | 101800 | 2528119950 | 24300 | 24350 | 24350 | 24300 | 523 |
| 594 | 20230613 | 101700 | 2515400050 | 24350 | 24350 | 24350 | 24350 | 923 |
| 595 | 20230613 | 101600 | 2492925000 | 24350 | 24400 | 24400 | 24350 | 1802 |
| 596 | 20230613 | 101500 | 2449009100 | 24350 | 24400 | 24500 | 24350 | 392 |
| 597 | 20230613 | 101400 | 2439448550 | 24500 | 24500 | 24500 | 24500 | 33 |
| 598 | 20230613 | 101300 | 2438640050 | 24350 | 24550 | 24550 | 24350 | 1363 |
| 599 | 20230613 | 101200 | 2405391100 | 24500 | 24400 | 24500 | 24400 | 784 |
| 600 | 20230613 | 101100 | 2386206150 | 24400 | 24450 | 24450 | 24400 | 458 |
| 601 | 20230613 | 101000 | 2375030150 | 24450 | 24400 | 24500 | 24400 | 259 |
| 602 | 20230613 | 100900 | 2368698100 | 24400 | 24350 | 24450 | 24350 | 1003 |
| 603 | 20230613 | 100800 | 2344225400 | 24400 | 24400 | 24400 | 24350 | 1626 |
| 604 | 20230613 | 100700 | 2304611250 | 24400 | 24350 | 24450 | 24350 | 614 |
| 605 | 20230613 | 100600 | 2289652750 | 24350 | 24500 | 24500 | 24350 | 4993 |
| 606 | 20230613 | 100500 | 2167702550 | 24500 | 24500 | 24500 | 24450 | 184 |
| 607 | 20230613 | 100400 | 2163194600 | 24500 | 24500 | 24500 | 24500 | 2330 |
| 608 | 20230613 | 100300 | 2106109600 | 24550 | 24550 | 24550 | 24500 | 703 |
| 609 | 20230613 | 100200 | 2088853450 | 24600 | 24550 | 24600 | 24550 | 367 |
| 610 | 20230613 | 100100 | 2079843500 | 24550 | 24600 | 24600 | 24550 | 1691 |
| 611 | 20230613 | 100000 | 2038325950 | 24550 | 24550 | 24550 | 24550 | 774 |
| 612 | 20230613 | 095900 | 2019324250 | 24600 | 24600 | 24600 | 24600 | 285 |
| 613 | 20230613 | 095800 | 2012313250 | 24600 | 24600 | 24650 | 24600 | 883 |
| 614 | 20230613 | 095700 | 1990590900 | 24650 | 24650 | 24650 | 24650 | 539 |
| 615 | 20230613 | 095600 | 1977304550 | 24700 | 24700 | 24700 | 24700 | 562 |
| 616 | 20230613 | 095500 | 1963423150 | 24750 | 24700 | 24750 | 24650 | 353 |
| 617 | 20230613 | 095400 | 1954700600 | 24650 | 24700 | 24700 | 24650 | 222 |
| 618 | 20230613 | 095300 | 1949222200 | 24700 | 24700 | 24700 | 24700 | 1 |
| 619 | 20230613 | 095200 | 1949197500 | 24700 | 24650 | 24700 | 24650 | 22 |
| 620 | 20230613 | 095100 | 1948655150 | 24650 | 24650 | 24700 | 24650 | 714 |
| 621 | 20230613 | 095000 | 1931040250 | 24650 | 24650 | 24750 | 24650 | 736 |
| 622 | 20230613 | 094900 | 1912857300 | 24750 | 24600 | 24750 | 24600 | 82 |
| 623 | 20230613 | 094800 | 1910836500 | 24600 | 24600 | 24600 | 24550 | 1583 |
| 624 | 20230613 | 094700 | 1871901950 | 24550 | 24600 | 24600 | 24550 | 760 |
| 625 | 20230613 | 094600 | 1853218550 | 24600 | 24600 | 24600 | 24600 | 132 |
| 626 | 20230613 | 094500 | 1849971350 | 24600 | 24750 | 24750 | 24600 | 601 |
| 627 | 20230613 | 094400 | 1835182550 | 24750 | 24650 | 24750 | 24600 | 2953 |
| 628 | 20230613 | 094300 | 1762486600 | 24600 | 24650 | 24650 | 24600 | 514 |
| 629 | 20230613 | 094200 | 1749822650 | 24650 | 24600 | 24650 | 24600 | 549 |
| 630 | 20230613 | 094100 | 1736293000 | 24600 | 24650 | 24750 | 24600 | 1575 |
| 631 | 20230613 | 094000 | 1697471150 | 24650 | 24650 | 24750 | 24650 | 53 |
| 632 | 20230613 | 093900 | 1696164450 | 24650 | 24750 | 24750 | 24650 | 2699 |
| 633 | 20230613 | 093800 | 1629461700 | 24800 | 24800 | 24800 | 24750 | 63 |
| 634 | 20230613 | 093700 | 1627901300 | 24750 | 24750 | 24750 | 24750 | 345 |
| 635 | 20230613 | 093600 | 1619362550 | 24750 | 24750 | 24750 | 24750 | 91 |
| 636 | 20230613 | 093500 | 1617110300 | 24750 | 24750 | 24800 | 24750 | 594 |
| 637 | 20230613 | 093400 | 1602408700 | 24750 | 24750 | 24750 | 24750 | 599 |
| 638 | 20230613 | 093300 | 1587583450 | 24750 | 24750 | 24750 | 24750 | 1011 |
| 639 | 20230613 | 093200 | 1562561200 | 24750 | 24800 | 24800 | 24750 | 145 |
| 640 | 20230613 | 093100 | 1558972400 | 24800 | 24800 | 24800 | 24800 | 28 |
| 641 | 20230613 | 093000 | 1558278000 | 24800 | 24800 | 24850 | 24750 | 190 |
| 642 | 20230613 | 092900 | 1553563400 | 24800 | 24850 | 24900 | 24750 | 2379 |
| 643 | 20230613 | 092800 | 1494494450 | 24900 | 24850 | 24950 | 24850 | 5116 |
| 644 | 20230613 | 092700 | 1367226000 | 24850 | 24900 | 24900 | 24750 | 2987 |
| 645 | 20230613 | 092600 | 1293031000 | 24850 | 24850 | 24900 | 24850 | 1288 |
| 646 | 20230613 | 092500 | 1261023700 | 24850 | 24750 | 24900 | 24750 | 3178 |
| 647 | 20230613 | 092400 | 1182138250 | 24800 | 24750 | 24800 | 24750 | 1118 |
| 648 | 20230613 | 092300 | 1154441350 | 24700 | 24750 | 24750 | 24700 | 704 |
| 649 | 20230613 | 092200 | 1137020350 | 24750 | 24850 | 24850 | 24750 | 480 |
| 650 | 20230613 | 092100 | 1125128450 | 24800 | 24700 | 24800 | 24700 | 580 |
| 651 | 20230613 | 092000 | 1110745350 | 24700 | 24700 | 24750 | 24700 | 592 |
| 652 | 20230613 | 091900 | 1096117950 | 24650 | 24650 | 24650 | 24650 | 140 |
| 653 | 20230613 | 091800 | 1092666950 | 24650 | 24650 | 24700 | 24650 | 774 |
| 654 | 20230613 | 091700 | 1073580400 | 24650 | 24600 | 24700 | 24600 | 763 |
| 655 | 20230613 | 091600 | 1054792400 | 24650 | 24700 | 24700 | 24600 | 3209 |
| 656 | 20230613 | 091500 | 975808100 | 24700 | 24800 | 24800 | 24700 | 1927 |
| 657 | 20230613 | 091400 | 928128800 | 24800 | 24850 | 24850 | 24800 | 1388 |
| 658 | 20230613 | 091300 | 893665650 | 24900 | 24900 | 24900 | 24900 | 170 |
| 659 | 20230613 | 091200 | 889432650 | 24900 | 24800 | 24900 | 24800 | 2358 |
| 660 | 20230613 | 091100 | 830795800 | 24800 | 24850 | 24850 | 24800 | 1074 |
| 661 | 20230613 | 091000 | 804147300 | 24850 | 24850 | 24850 | 24800 | 330 |
| 662 | 20230613 | 090900 | 795960000 | 24850 | 24850 | 24900 | 24800 | 1239 |
| 663 | 20230613 | 090800 | 765170850 | 24900 | 24850 | 24950 | 24850 | 2315 |
| 664 | 20230613 | 090700 | 707439850 | 24900 | 24850 | 24900 | 24850 | 489 |
| 665 | 20230613 | 090600 | 695276100 | 24800 | 24750 | 24800 | 24700 | 2015 |
| 666 | 20230613 | 090500 | 645427900 | 24750 | 24850 | 24850 | 24700 | 1688 |
| 667 | 20230613 | 090400 | 603602650 | 24750 | 24850 | 24850 | 24700 | 1665 |
| 668 | 20230613 | 090300 | 562370550 | 24850 | 24950 | 25050 | 24850 | 3729 |
| 669 | 20230613 | 090200 | 469287450 | 24800 | 24800 | 24950 | 24800 | 5492 |
| 670 | 20230613 | 090100 | 332682950 | 24750 | 24750 | 24850 | 24750 | 3956 |
| 671 | 20230613 | 090000 | 234650750 | 24750 | 24700 | 24750 | 24650 | 9498 |