35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 200600 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 2710 |
| 3 | 20230620 | 200500 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 4 | 20230620 | 200400 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 5 | 20230620 | 200300 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 6 | 20230620 | 200200 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 7 | 20230620 | 200100 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 8 | 20230620 | 200000 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 9 | 20230620 | 195900 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 10 | 20230620 | 195800 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 11 | 20230620 | 195700 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 12 | 20230620 | 195600 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 13 | 20230620 | 195500 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 14 | 20230620 | 195400 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 15 | 20230620 | 195300 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 16 | 20230620 | 195200 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 17 | 20230620 | 195100 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 18 | 20230620 | 195000 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 19 | 20230620 | 194900 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 20 | 20230620 | 194800 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 21 | 20230620 | 194700 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 22 | 20230620 | 194600 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 23 | 20230620 | 194500 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 24 | 20230620 | 194400 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 25 | 20230620 | 194300 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 26 | 20230620 | 194200 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 27 | 20230620 | 194100 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 28 | 20230620 | 194000 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 29 | 20230620 | 193900 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 30 | 20230620 | 193800 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 31 | 20230620 | 193700 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 32 | 20230620 | 193600 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 2710 |
| 33 | 20230620 | 193500 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 34 | 20230620 | 193400 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 35 | 20230620 | 193300 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 36 | 20230620 | 193200 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 37 | 20230620 | 193100 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 38 | 20230620 | 193000 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 39 | 20230620 | 192900 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 40 | 20230620 | 192800 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 41 | 20230620 | 192700 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 42 | 20230620 | 192600 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 43 | 20230620 | 192500 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 44 | 20230620 | 192400 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 45 | 20230620 | 192300 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 46 | 20230620 | 192200 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 47 | 20230620 | 192100 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 48 | 20230620 | 192000 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 49 | 20230620 | 191900 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 50 | 20230620 | 191800 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 51 | 20230620 | 191700 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 52 | 20230620 | 191600 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 53 | 20230620 | 191500 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 54 | 20230620 | 191400 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 55 | 20230620 | 191300 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 56 | 20230620 | 191200 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 57 | 20230620 | 191100 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 58 | 20230620 | 191000 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 59 | 20230620 | 190900 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 60 | 20230620 | 190800 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 61 | 20230620 | 190700 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 62 | 20230620 | 190600 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 2710 |
| 63 | 20230620 | 190500 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 64 | 20230620 | 190400 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 65 | 20230620 | 190300 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 66 | 20230620 | 190200 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 67 | 20230620 | 190100 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 68 | 20230620 | 190000 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 69 | 20230620 | 185900 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 70 | 20230620 | 185800 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 71 | 20230620 | 185700 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 72 | 20230620 | 185600 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 73 | 20230620 | 185500 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 74 | 20230620 | 185400 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 75 | 20230620 | 185300 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 76 | 20230620 | 185200 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 77 | 20230620 | 185100 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 78 | 20230620 | 185000 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 79 | 20230620 | 184900 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 80 | 20230620 | 184800 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 81 | 20230620 | 184700 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 82 | 20230620 | 184600 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 83 | 20230620 | 184500 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 84 | 20230620 | 184400 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 85 | 20230620 | 184300 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 86 | 20230620 | 184200 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 87 | 20230620 | 184100 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 88 | 20230620 | 184000 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 89 | 20230620 | 183900 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 90 | 20230620 | 183800 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 91 | 20230620 | 183700 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 92 | 20230620 | 183600 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 2710 |
| 93 | 20230620 | 183500 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 94 | 20230620 | 183400 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 95 | 20230620 | 183300 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 96 | 20230620 | 183200 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 97 | 20230620 | 183100 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 98 | 20230620 | 183000 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 99 | 20230620 | 182900 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 100 | 20230620 | 182800 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 101 | 20230620 | 182700 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 102 | 20230620 | 182600 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 103 | 20230620 | 182500 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 104 | 20230620 | 182400 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 105 | 20230620 | 182300 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 106 | 20230620 | 182200 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 107 | 20230620 | 182100 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 108 | 20230620 | 182000 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 109 | 20230620 | 181900 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 110 | 20230620 | 181800 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 111 | 20230620 | 181700 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 112 | 20230620 | 181600 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 113 | 20230620 | 181500 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 114 | 20230620 | 181400 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 115 | 20230620 | 181300 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 116 | 20230620 | 181200 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 117 | 20230620 | 181100 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 118 | 20230620 | 181000 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 119 | 20230620 | 180900 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 120 | 20230620 | 180800 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 121 | 20230620 | 180700 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 122 | 20230620 | 180600 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 2710 |
| 123 | 20230620 | 180500 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 124 | 20230620 | 180400 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 125 | 20230620 | 180300 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 126 | 20230620 | 180200 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 127 | 20230620 | 180100 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 128 | 20230620 | 180000 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 129 | 20230620 | 175900 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 130 | 20230620 | 175800 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 131 | 20230620 | 175700 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 132 | 20230620 | 175600 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 133 | 20230620 | 175500 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 134 | 20230620 | 175400 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 135 | 20230620 | 175300 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 136 | 20230620 | 175200 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 137 | 20230620 | 175100 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 138 | 20230620 | 175000 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 139 | 20230620 | 174900 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 140 | 20230620 | 174800 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 141 | 20230620 | 174700 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 142 | 20230620 | 174600 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 143 | 20230620 | 174500 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 144 | 20230620 | 174400 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 145 | 20230620 | 174300 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 146 | 20230620 | 174200 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 147 | 20230620 | 174100 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 148 | 20230620 | 174000 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 149 | 20230620 | 173900 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 150 | 20230620 | 173800 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 151 | 20230620 | 173700 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 152 | 20230620 | 173600 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 2710 |
| 153 | 20230620 | 173500 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 154 | 20230620 | 173400 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 155 | 20230620 | 173300 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 156 | 20230620 | 173200 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 157 | 20230620 | 173100 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 158 | 20230620 | 173000 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 159 | 20230620 | 172900 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 160 | 20230620 | 172800 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 161 | 20230620 | 172700 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 162 | 20230620 | 172600 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 163 | 20230620 | 172500 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 164 | 20230620 | 172400 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 165 | 20230620 | 172300 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 166 | 20230620 | 172200 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 167 | 20230620 | 172100 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 168 | 20230620 | 172000 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 169 | 20230620 | 171900 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 170 | 20230620 | 171800 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 171 | 20230620 | 171700 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 172 | 20230620 | 171600 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 173 | 20230620 | 171500 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 174 | 20230620 | 171400 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 175 | 20230620 | 171300 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 176 | 20230620 | 171200 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 177 | 20230620 | 171100 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 178 | 20230620 | 171000 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 179 | 20230620 | 170900 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 180 | 20230620 | 170800 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 181 | 20230620 | 170700 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 182 | 20230620 | 170600 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 2710 |
| 183 | 20230620 | 170500 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 184 | 20230620 | 170400 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 185 | 20230620 | 170300 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 186 | 20230620 | 170200 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 187 | 20230620 | 170100 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 188 | 20230620 | 170000 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 189 | 20230620 | 165900 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 190 | 20230620 | 165800 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 191 | 20230620 | 165700 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 192 | 20230620 | 165600 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 193 | 20230620 | 165500 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 194 | 20230620 | 165400 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 195 | 20230620 | 165300 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 196 | 20230620 | 165200 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 197 | 20230620 | 165100 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 198 | 20230620 | 165000 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 199 | 20230620 | 164900 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 200 | 20230620 | 164800 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 201 | 20230620 | 164700 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 202 | 20230620 | 164600 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 203 | 20230620 | 164500 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 204 | 20230620 | 164400 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 205 | 20230620 | 164300 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 206 | 20230620 | 164200 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 207 | 20230620 | 164100 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 208 | 20230620 | 164000 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 209 | 20230620 | 163900 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 210 | 20230620 | 163800 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 211 | 20230620 | 163700 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 212 | 20230620 | 163600 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 2710 |
| 213 | 20230620 | 163500 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 214 | 20230620 | 163400 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 215 | 20230620 | 163300 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 216 | 20230620 | 163200 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 217 | 20230620 | 163100 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 218 | 20230620 | 163000 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 219 | 20230620 | 162900 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 220 | 20230620 | 162800 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 221 | 20230620 | 162700 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 222 | 20230620 | 162600 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 223 | 20230620 | 162500 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 224 | 20230620 | 162400 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 225 | 20230620 | 162300 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 226 | 20230620 | 162200 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 227 | 20230620 | 162100 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 228 | 20230620 | 162000 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 229 | 20230620 | 161900 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 230 | 20230620 | 161800 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 231 | 20230620 | 161700 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 232 | 20230620 | 161600 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 233 | 20230620 | 161500 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 234 | 20230620 | 161400 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 235 | 20230620 | 161300 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 236 | 20230620 | 161200 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 237 | 20230620 | 161100 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 238 | 20230620 | 161000 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 239 | 20230620 | 160900 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 240 | 20230620 | 160800 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 241 | 20230620 | 160700 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 242 | 20230620 | 160600 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 2710 |
| 243 | 20230620 | 160500 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 244 | 20230620 | 160400 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 245 | 20230620 | 160300 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 246 | 20230620 | 160200 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 247 | 20230620 | 160100 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 248 | 20230620 | 160000 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 249 | 20230620 | 155900 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 250 | 20230620 | 155800 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 251 | 20230620 | 155700 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 252 | 20230620 | 155600 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 253 | 20230620 | 155500 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 254 | 20230620 | 155400 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 255 | 20230620 | 155300 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 256 | 20230620 | 155200 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 257 | 20230620 | 155100 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 258 | 20230620 | 155000 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 259 | 20230620 | 154900 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 260 | 20230620 | 154800 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 261 | 20230620 | 154700 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 262 | 20230620 | 154600 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 263 | 20230620 | 154500 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 264 | 20230620 | 154400 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 265 | 20230620 | 154300 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 266 | 20230620 | 154200 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 267 | 20230620 | 154100 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 268 | 20230620 | 154000 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 269 | 20230620 | 153900 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 270 | 20230620 | 153800 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 271 | 20230620 | 153700 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 272 | 20230620 | 153600 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 2710 |
| 273 | 20230620 | 153500 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 274 | 20230620 | 153400 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 275 | 20230620 | 153300 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 276 | 20230620 | 153200 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 277 | 20230620 | 153100 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 278 | 20230620 | 153000 | 9722563200 | 45250 | 45250 | 45250 | 45250 | 2710 |
| 279 | 20230620 | 152900 | 9599935700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 280 | 20230620 | 152800 | 9599935700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 281 | 20230620 | 152700 | 9599935700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 282 | 20230620 | 152600 | 9599935700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 283 | 20230620 | 152500 | 9599935700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 284 | 20230620 | 152400 | 9599935700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 285 | 20230620 | 152300 | 9599935700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 286 | 20230620 | 152200 | 9599935700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 287 | 20230620 | 152100 | 9599935700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 288 | 20230620 | 152000 | 9599935700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 289 | 20230620 | 151900 | 9599935700 | 45500 | 45600 | 45600 | 45500 | 1404 |
| 290 | 20230620 | 151800 | 9535940650 | 45500 | 45550 | 45600 | 45450 | 720 |
| 291 | 20230620 | 151700 | 9503172000 | 45550 | 45600 | 45800 | 45550 | 1624 |
| 292 | 20230620 | 151600 | 9429033200 | 45650 | 45400 | 45650 | 45400 | 849 |
| 293 | 20230620 | 151500 | 9390356650 | 45450 | 45250 | 45450 | 45250 | 758 |
| 294 | 20230620 | 151400 | 9355974200 | 45200 | 45250 | 45250 | 45150 | 2117 |
| 295 | 20230620 | 151300 | 9260253650 | 45200 | 45250 | 45300 | 45150 | 618 |
| 296 | 20230620 | 151200 | 9232282200 | 45350 | 45050 | 45350 | 45050 | 3002 |
| 297 | 20230620 | 151100 | 9096530750 | 45000 | 45050 | 45150 | 45000 | 276 |
| 298 | 20230620 | 151000 | 9084083900 | 45050 | 45050 | 45150 | 45000 | 595 |
| 299 | 20230620 | 150900 | 9057267050 | 45050 | 45050 | 45100 | 45050 | 400 |
| 300 | 20230620 | 150800 | 9039231750 | 45050 | 45100 | 45100 | 45050 | 320 |
| 301 | 20230620 | 150700 | 9024801150 | 45100 | 45050 | 45100 | 45000 | 712 |
| 302 | 20230620 | 150600 | 8992703350 | 45050 | 45000 | 45050 | 45000 | 456 |
| 303 | 20230620 | 150500 | 8972164050 | 45000 | 44950 | 45100 | 44950 | 826 |
| 304 | 20230620 | 150400 | 8934948500 | 44950 | 44900 | 44950 | 44900 | 442 |
| 305 | 20230620 | 150300 | 8915092750 | 44900 | 44900 | 44900 | 44900 | 68 |
| 306 | 20230620 | 150200 | 8912039550 | 44900 | 44900 | 44900 | 44900 | 25 |
| 307 | 20230620 | 150100 | 8910917050 | 44900 | 44900 | 45000 | 44900 | 87 |
| 308 | 20230620 | 150000 | 8907007400 | 45050 | 45050 | 45050 | 45000 | 277 |
| 309 | 20230620 | 145900 | 8894531350 | 45050 | 45050 | 45050 | 45050 | 354 |
| 310 | 20230620 | 145800 | 8878583650 | 45100 | 45000 | 45100 | 44900 | 183 |
| 311 | 20230620 | 145700 | 8870340400 | 45050 | 45000 | 45050 | 45000 | 284 |
| 312 | 20230620 | 145600 | 8857556500 | 45000 | 45000 | 45050 | 44900 | 726 |
| 313 | 20230620 | 145500 | 8824913050 | 45050 | 45000 | 45100 | 44900 | 2661 |
| 314 | 20230620 | 145400 | 8705159500 | 44950 | 44900 | 44950 | 44850 | 249 |
| 315 | 20230620 | 145300 | 8693968050 | 44900 | 44900 | 44950 | 44900 | 527 |
| 316 | 20230620 | 145200 | 8670298350 | 44900 | 44950 | 45000 | 44900 | 400 |
| 317 | 20230620 | 145100 | 8652307600 | 44950 | 44850 | 44950 | 44850 | 1193 |
| 318 | 20230620 | 145000 | 8598684700 | 44900 | 44850 | 44900 | 44850 | 772 |
| 319 | 20230620 | 144900 | 8564023200 | 44850 | 44700 | 44850 | 44700 | 465 |
| 320 | 20230620 | 144800 | 8543175950 | 44700 | 44650 | 44850 | 44650 | 247 |
| 321 | 20230620 | 144700 | 8532102900 | 44650 | 44650 | 44850 | 44650 | 118 |
| 322 | 20230620 | 144600 | 8526814600 | 44650 | 44900 | 44900 | 44650 | 295 |
| 323 | 20230620 | 144500 | 8513592100 | 44700 | 44800 | 44900 | 44650 | 452 |
| 324 | 20230620 | 144400 | 8493325700 | 44650 | 44650 | 44850 | 44650 | 283 |
| 325 | 20230620 | 144300 | 8480641000 | 44800 | 44800 | 44800 | 44650 | 13 |
| 326 | 20230620 | 144200 | 8480060100 | 44850 | 44850 | 44850 | 44600 | 158 |
| 327 | 20230620 | 144100 | 8472985800 | 44900 | 44700 | 44900 | 44600 | 1812 |
| 328 | 20230620 | 144000 | 8392013800 | 44650 | 44800 | 44800 | 44650 | 312 |
| 329 | 20230620 | 143900 | 8378069650 | 44800 | 44900 | 44900 | 44800 | 1228 |
| 330 | 20230620 | 143800 | 8323035600 | 44900 | 44900 | 44950 | 44900 | 240 |
| 331 | 20230620 | 143700 | 8312255900 | 44900 | 44900 | 44950 | 44900 | 509 |
| 332 | 20230620 | 143600 | 8289392100 | 44900 | 44900 | 44900 | 44900 | 37 |
| 333 | 20230620 | 143500 | 8287730800 | 44850 | 44900 | 44950 | 44850 | 581 |
| 334 | 20230620 | 143400 | 8261622150 | 44850 | 44850 | 44900 | 44800 | 845 |
| 335 | 20230620 | 143300 | 8223710850 | 44800 | 44750 | 44850 | 44700 | 1594 |
| 336 | 20230620 | 143200 | 8152302850 | 44750 | 44650 | 44800 | 44650 | 567 |
| 337 | 20230620 | 143100 | 8126934600 | 44700 | 44650 | 44700 | 44650 | 1211 |
| 338 | 20230620 | 143000 | 8072804150 | 44600 | 44650 | 44700 | 44600 | 129 |
| 339 | 20230620 | 142900 | 8067041350 | 44600 | 44600 | 44700 | 44600 | 253 |
| 340 | 20230620 | 142800 | 8055744100 | 44600 | 44600 | 44700 | 44600 | 197 |
| 341 | 20230620 | 142700 | 8046950000 | 44650 | 44650 | 44650 | 44650 | 140 |
| 342 | 20230620 | 142600 | 8040699000 | 44650 | 44650 | 44650 | 44650 | 227 |
| 343 | 20230620 | 142500 | 8030563450 | 44650 | 44650 | 44650 | 44600 | 431 |
| 344 | 20230620 | 142400 | 8011323900 | 44600 | 44650 | 44650 | 44550 | 164 |
| 345 | 20230620 | 142300 | 8004008300 | 44650 | 44650 | 44650 | 44600 | 289 |
| 346 | 20230620 | 142200 | 7991108750 | 44650 | 44650 | 44750 | 44650 | 271 |
| 347 | 20230620 | 142100 | 7978995100 | 44750 | 44700 | 44800 | 44650 | 375 |
| 348 | 20230620 | 142000 | 7962225600 | 44750 | 44700 | 44800 | 44700 | 455 |
| 349 | 20230620 | 141900 | 7941861100 | 44700 | 44650 | 44700 | 44600 | 387 |
| 350 | 20230620 | 141800 | 7924573050 | 44650 | 44650 | 44750 | 44650 | 297 |
| 351 | 20230620 | 141700 | 7911311700 | 44750 | 44750 | 44800 | 44700 | 567 |
| 352 | 20230620 | 141600 | 7885928750 | 44800 | 44650 | 44800 | 44650 | 1391 |
| 353 | 20230620 | 141500 | 7823769100 | 44650 | 44350 | 44650 | 44350 | 2205 |
| 354 | 20230620 | 141400 | 7725653050 | 44400 | 44350 | 44400 | 44300 | 382 |
| 355 | 20230620 | 141300 | 7708702150 | 44400 | 44400 | 44400 | 44350 | 161 |
| 356 | 20230620 | 141200 | 7701556100 | 44400 | 44200 | 44400 | 44200 | 422 |
| 357 | 20230620 | 141100 | 7682854450 | 44250 | 44250 | 44300 | 44200 | 243 |
| 358 | 20230620 | 141000 | 7672096450 | 44300 | 44250 | 44300 | 44250 | 205 |
| 359 | 20230620 | 140900 | 7663024750 | 44250 | 44300 | 44300 | 44250 | 2 |
| 360 | 20230620 | 140800 | 7662936200 | 44300 | 44150 | 44300 | 44150 | 416 |
| 361 | 20230620 | 140700 | 7644536300 | 44150 | 44200 | 44200 | 44100 | 172 |
| 362 | 20230620 | 140600 | 7636942800 | 44200 | 44150 | 44200 | 44150 | 115 |
| 363 | 20230620 | 140500 | 7631862850 | 44150 | 44250 | 44250 | 44100 | 519 |
| 364 | 20230620 | 140400 | 7608900450 | 44100 | 44100 | 44200 | 44100 | 185 |
| 365 | 20230620 | 140300 | 7600731800 | 44100 | 44100 | 44100 | 44100 | 169 |
| 366 | 20230620 | 140200 | 7593278900 | 44100 | 44150 | 44200 | 44100 | 469 |
| 367 | 20230620 | 140100 | 7572580650 | 44150 | 44100 | 44200 | 44100 | 92 |
| 368 | 20230620 | 140000 | 7568523200 | 44100 | 44150 | 44200 | 44100 | 357 |
| 369 | 20230620 | 135900 | 7552762400 | 44150 | 44150 | 44150 | 44150 | 106 |
| 370 | 20230620 | 135800 | 7548082500 | 44200 | 44150 | 44200 | 44150 | 222 |
| 371 | 20230620 | 135700 | 7538280650 | 44200 | 44200 | 44200 | 44150 | 268 |
| 372 | 20230620 | 135600 | 7526447950 | 44150 | 44150 | 44150 | 44150 | 168 |
| 373 | 20230620 | 135500 | 7519030750 | 44150 | 44150 | 44200 | 44150 | 398 |
| 374 | 20230620 | 135400 | 7501455850 | 44150 | 44150 | 44250 | 44150 | 279 |
| 375 | 20230620 | 135300 | 7489130850 | 44200 | 44050 | 44200 | 44050 | 425 |
| 376 | 20230620 | 135200 | 7470376050 | 44050 | 44050 | 44100 | 44050 | 168 |
| 377 | 20230620 | 135100 | 7462972000 | 44050 | 44100 | 44100 | 44050 | 286 |
| 378 | 20230620 | 135000 | 7450373450 | 44100 | 44100 | 44100 | 44050 | 142 |
| 379 | 20230620 | 134900 | 7444115200 | 44050 | 44100 | 44100 | 44050 | 330 |
| 380 | 20230620 | 134800 | 7429576400 | 44100 | 44100 | 44100 | 44050 | 233 |
| 381 | 20230620 | 134700 | 7419308000 | 44050 | 44050 | 44150 | 44050 | 599 |
| 382 | 20230620 | 134600 | 7392902400 | 44050 | 44050 | 44100 | 44050 | 201 |
| 383 | 20230620 | 134500 | 7384048150 | 44050 | 44000 | 44050 | 44000 | 711 |
| 384 | 20230620 | 134400 | 7352756800 | 44000 | 44050 | 44050 | 44000 | 271 |
| 385 | 20230620 | 134300 | 7340822150 | 44050 | 44050 | 44100 | 44050 | 517 |
| 386 | 20230620 | 134200 | 7318043950 | 44050 | 44050 | 44050 | 44050 | 307 |
| 387 | 20230620 | 134100 | 7304520600 | 44050 | 44050 | 44050 | 44050 | 550 |
| 388 | 20230620 | 134000 | 7280293100 | 44050 | 44050 | 44050 | 44000 | 439 |
| 389 | 20230620 | 133900 | 7260967800 | 44000 | 44000 | 44050 | 44000 | 374 |
| 390 | 20230620 | 133800 | 7244508850 | 44000 | 44100 | 44100 | 44000 | 502 |
| 391 | 20230620 | 133700 | 7222398200 | 44100 | 44100 | 44200 | 44050 | 395 |
| 392 | 20230620 | 133600 | 7204984350 | 44100 | 44050 | 44100 | 44000 | 317 |
| 393 | 20230620 | 133500 | 7191025000 | 44050 | 44050 | 44100 | 43950 | 4300 |
| 394 | 20230620 | 133400 | 7001806200 | 44050 | 44000 | 44050 | 44000 | 188 |
| 395 | 20230620 | 133300 | 6993533250 | 44050 | 44150 | 44150 | 44000 | 507 |
| 396 | 20230620 | 133200 | 6971183700 | 44200 | 44050 | 44200 | 44050 | 479 |
| 397 | 20230620 | 133100 | 6950044750 | 44050 | 44050 | 44050 | 44000 | 215 |
| 398 | 20230620 | 133000 | 6940578550 | 44000 | 44000 | 44100 | 44000 | 1375 |
| 399 | 20230620 | 132900 | 6880048250 | 44050 | 44050 | 44050 | 44000 | 1759 |
| 400 | 20230620 | 132800 | 6802622600 | 44100 | 44050 | 44100 | 44050 | 355 |
| 401 | 20230620 | 132700 | 6786983850 | 44100 | 44000 | 44100 | 44000 | 574 |
| 402 | 20230620 | 132600 | 6761711950 | 44000 | 44050 | 44050 | 44000 | 1212 |
| 403 | 20230620 | 132500 | 6708360500 | 44050 | 44050 | 44050 | 44000 | 918 |
| 404 | 20230620 | 132400 | 6667956000 | 44050 | 44050 | 44100 | 44050 | 2101 |
| 405 | 20230620 | 132300 | 6575404800 | 44050 | 44100 | 44150 | 44050 | 279 |
| 406 | 20230620 | 132200 | 6563104150 | 44100 | 44150 | 44200 | 44100 | 682 |
| 407 | 20230620 | 132100 | 6533023000 | 44150 | 44250 | 44250 | 44150 | 356 |
| 408 | 20230620 | 132000 | 6517302050 | 44250 | 44250 | 44250 | 44150 | 259 |
| 409 | 20230620 | 131900 | 6505862000 | 44250 | 44150 | 44250 | 44100 | 282 |
| 410 | 20230620 | 131800 | 6493402650 | 44150 | 44150 | 44200 | 44150 | 181 |
| 411 | 20230620 | 131700 | 6485409900 | 44150 | 44100 | 44200 | 44100 | 267 |
| 412 | 20230620 | 131600 | 6473628350 | 44100 | 44200 | 44250 | 44100 | 796 |
| 413 | 20230620 | 131500 | 6438504100 | 44200 | 44200 | 44300 | 44150 | 97 |
| 414 | 20230620 | 131400 | 6434218800 | 44150 | 44200 | 44300 | 44150 | 247 |
| 415 | 20230620 | 131300 | 6423302450 | 44350 | 44200 | 44350 | 44150 | 547 |
| 416 | 20230620 | 131200 | 6399109500 | 44200 | 44200 | 44300 | 44150 | 232 |
| 417 | 20230620 | 131100 | 6388854050 | 44250 | 44200 | 44350 | 44050 | 501 |
| 418 | 20230620 | 131000 | 6366731200 | 44150 | 44200 | 44350 | 44150 | 261 |
| 419 | 20230620 | 130900 | 6355187550 | 44150 | 44100 | 44150 | 44050 | 479 |
| 420 | 20230620 | 130800 | 6334063350 | 44100 | 44100 | 44100 | 44050 | 879 |
| 421 | 20230620 | 130700 | 6295305800 | 44100 | 44100 | 44150 | 44100 | 299 |
| 422 | 20230620 | 130600 | 6282117100 | 44100 | 44100 | 44150 | 44100 | 248 |
| 423 | 20230620 | 130500 | 6271178900 | 44150 | 44200 | 44250 | 44100 | 391 |
| 424 | 20230620 | 130400 | 6253909300 | 44150 | 44150 | 44150 | 44100 | 103 |
| 425 | 20230620 | 130300 | 6249363700 | 44100 | 44100 | 44150 | 44100 | 273 |
| 426 | 20230620 | 130200 | 6237322100 | 44100 | 44100 | 44200 | 44100 | 169 |
| 427 | 20230620 | 130100 | 6229861450 | 44150 | 44150 | 44150 | 44100 | 171 |
| 428 | 20230620 | 130000 | 6222314750 | 44100 | 44150 | 44200 | 44100 | 462 |
| 429 | 20230620 | 125900 | 6201925700 | 44150 | 44150 | 44250 | 44100 | 474 |
| 430 | 20230620 | 125800 | 6180974000 | 44200 | 44150 | 44200 | 44100 | 409 |
| 431 | 20230620 | 125700 | 6162912600 | 44150 | 44100 | 44150 | 44100 | 153 |
| 432 | 20230620 | 125600 | 6156160300 | 44100 | 44100 | 44100 | 44050 | 391 |
| 433 | 20230620 | 125500 | 6138918650 | 44100 | 44100 | 44100 | 44100 | 442 |
| 434 | 20230620 | 125400 | 6119426450 | 44100 | 44100 | 44100 | 44100 | 184 |
| 435 | 20230620 | 125300 | 6111312050 | 44150 | 44150 | 44150 | 44100 | 347 |
| 436 | 20230620 | 125200 | 6096006600 | 44100 | 44050 | 44200 | 44050 | 480 |
| 437 | 20230620 | 125100 | 6074830600 | 44200 | 44150 | 44200 | 44050 | 822 |
| 438 | 20230620 | 125000 | 6038574050 | 44100 | 44100 | 44150 | 44050 | 131 |
| 439 | 20230620 | 124900 | 6032799250 | 44050 | 44100 | 44100 | 44050 | 249 |
| 440 | 20230620 | 124800 | 6021825450 | 44100 | 44100 | 44150 | 44050 | 429 |
| 441 | 20230620 | 124700 | 6002914900 | 44100 | 44100 | 44150 | 44100 | 318 |
| 442 | 20230620 | 124600 | 5988889100 | 44100 | 44150 | 44200 | 44100 | 266 |
| 443 | 20230620 | 124500 | 5977145400 | 44150 | 44200 | 44200 | 44150 | 256 |
| 444 | 20230620 | 124400 | 5965837800 | 44200 | 44150 | 44200 | 44100 | 184 |
| 445 | 20230620 | 124300 | 5957716550 | 44100 | 44150 | 44150 | 44050 | 2920 |
| 446 | 20230620 | 124200 | 5828938400 | 44150 | 44150 | 44200 | 44150 | 445 |
| 447 | 20230620 | 124100 | 5809289100 | 44150 | 44200 | 44300 | 44150 | 299 |
| 448 | 20230620 | 124000 | 5796071750 | 44250 | 44200 | 44300 | 44200 | 182 |
| 449 | 20230620 | 123900 | 5788017950 | 44200 | 44200 | 44250 | 44200 | 195 |
| 450 | 20230620 | 123800 | 5779396450 | 44200 | 44200 | 44250 | 44200 | 302 |
| 451 | 20230620 | 123700 | 5766044750 | 44250 | 44250 | 44250 | 44200 | 378 |
| 452 | 20230620 | 123600 | 5749333000 | 44200 | 44300 | 44300 | 44200 | 349 |
| 453 | 20230620 | 123500 | 5733902000 | 44250 | 44200 | 44300 | 44200 | 127 |
| 454 | 20230620 | 123400 | 5728287000 | 44250 | 44300 | 44300 | 44200 | 212 |
| 455 | 20230620 | 123300 | 5718908200 | 44250 | 44200 | 44250 | 44200 | 366 |
| 456 | 20230620 | 123200 | 5702726700 | 44200 | 44200 | 44250 | 44200 | 315 |
| 457 | 20230620 | 123100 | 5688795600 | 44200 | 44350 | 44350 | 44200 | 210 |
| 458 | 20230620 | 123000 | 5679508950 | 44350 | 44250 | 44450 | 44250 | 165 |
| 459 | 20230620 | 122900 | 5672187700 | 44200 | 44200 | 44250 | 44200 | 220 |
| 460 | 20230620 | 122800 | 5662462150 | 44250 | 44250 | 44300 | 44250 | 272 |
| 461 | 20230620 | 122700 | 5650418850 | 44250 | 44200 | 44250 | 44200 | 121 |
| 462 | 20230620 | 122600 | 5645068800 | 44200 | 44200 | 44400 | 44200 | 469 |
| 463 | 20230620 | 122500 | 5624324700 | 44200 | 44200 | 44200 | 44200 | 258 |
| 464 | 20230620 | 122400 | 5612921100 | 44250 | 44200 | 44400 | 44200 | 212 |
| 465 | 20230620 | 122300 | 5603545100 | 44400 | 44200 | 44400 | 44200 | 190 |
| 466 | 20230620 | 122200 | 5595129700 | 44200 | 44400 | 44400 | 44150 | 169 |
| 467 | 20230620 | 122100 | 5587658600 | 44400 | 44400 | 44400 | 44150 | 696 |
| 468 | 20230620 | 122000 | 5556884450 | 44200 | 44200 | 44400 | 44200 | 213 |
| 469 | 20230620 | 121900 | 5547454150 | 44200 | 44250 | 44300 | 44200 | 217 |
| 470 | 20230620 | 121800 | 5537859150 | 44250 | 44150 | 44250 | 44150 | 467 |
| 471 | 20230620 | 121700 | 5517226150 | 44200 | 44200 | 44200 | 44150 | 156 |
| 472 | 20230620 | 121600 | 5510334550 | 44200 | 44200 | 44200 | 44150 | 278 |
| 473 | 20230620 | 121500 | 5498049100 | 44200 | 44150 | 44250 | 44150 | 787 |
| 474 | 20230620 | 121400 | 5463282450 | 44150 | 44200 | 44250 | 44150 | 791 |
| 475 | 20230620 | 121300 | 5428342450 | 44200 | 44250 | 44250 | 44150 | 658 |
| 476 | 20230620 | 121200 | 5399274450 | 44250 | 44200 | 44250 | 44200 | 63 |
| 477 | 20230620 | 121100 | 5396488050 | 44200 | 44250 | 44300 | 44200 | 610 |
| 478 | 20230620 | 121000 | 5369514200 | 44300 | 44250 | 44300 | 44250 | 123 |
| 479 | 20230620 | 120900 | 5364070700 | 44250 | 44250 | 44250 | 44200 | 641 |
| 480 | 20230620 | 120800 | 5335733100 | 44250 | 44200 | 44250 | 44200 | 265 |
| 481 | 20230620 | 120700 | 5324015400 | 44250 | 44200 | 44250 | 44200 | 424 |
| 482 | 20230620 | 120600 | 5305257050 | 44250 | 44200 | 44250 | 44200 | 202 |
| 483 | 20230620 | 120500 | 5296328600 | 44200 | 44200 | 44200 | 44200 | 431 |
| 484 | 20230620 | 120400 | 5277278400 | 44200 | 44250 | 44250 | 44200 | 298 |
| 485 | 20230620 | 120300 | 5264102150 | 44200 | 44250 | 44300 | 44200 | 158 |
| 486 | 20230620 | 120200 | 5257116200 | 44250 | 44200 | 44250 | 44200 | 367 |
| 487 | 20230620 | 120100 | 5240882000 | 44250 | 44250 | 44300 | 44250 | 214 |
| 488 | 20230620 | 120000 | 5231411400 | 44250 | 44300 | 44450 | 44250 | 199 |
| 489 | 20230620 | 115900 | 5222594100 | 44250 | 44250 | 44300 | 44250 | 494 |
| 490 | 20230620 | 115800 | 5200730200 | 44250 | 44250 | 44300 | 44250 | 137 |
| 491 | 20230620 | 115700 | 5194665400 | 44250 | 44300 | 44300 | 44250 | 247 |
| 492 | 20230620 | 115600 | 5183734600 | 44300 | 44250 | 44300 | 44250 | 165 |
| 493 | 20230620 | 115500 | 5176431000 | 44250 | 44250 | 44250 | 44250 | 245 |
| 494 | 20230620 | 115400 | 5165589750 | 44250 | 44250 | 44300 | 44250 | 215 |
| 495 | 20230620 | 115300 | 5156074800 | 44250 | 44300 | 44450 | 44250 | 703 |
| 496 | 20230620 | 115200 | 5124924850 | 44300 | 44300 | 44300 | 44300 | 207 |
| 497 | 20230620 | 115100 | 5115754750 | 44300 | 44400 | 44400 | 44250 | 165 |
| 498 | 20230620 | 115000 | 5108450550 | 44400 | 44250 | 44400 | 44200 | 256 |
| 499 | 20230620 | 114900 | 5097111900 | 44200 | 44200 | 44250 | 44200 | 369 |
| 500 | 20230620 | 114800 | 5080801600 | 44250 | 44200 | 44250 | 44200 | 191 |
| 501 | 20230620 | 114700 | 5072357300 | 44200 | 44200 | 44250 | 44200 | 266 |
| 502 | 20230620 | 114600 | 5060600000 | 44200 | 44200 | 44250 | 44200 | 115 |
| 503 | 20230620 | 114500 | 5055516750 | 44200 | 44200 | 44200 | 44200 | 133 |
| 504 | 20230620 | 114400 | 5049638150 | 44200 | 44200 | 44250 | 44200 | 275 |
| 505 | 20230620 | 114300 | 5037479350 | 44200 | 44300 | 44300 | 44200 | 536 |
| 506 | 20230620 | 114200 | 5013762650 | 44250 | 44250 | 44300 | 44250 | 170 |
| 507 | 20230620 | 114100 | 5006239650 | 44250 | 44200 | 44250 | 44200 | 189 |
| 508 | 20230620 | 114000 | 4997885100 | 44200 | 44200 | 44400 | 44200 | 535 |
| 509 | 20230620 | 113900 | 4974207550 | 44200 | 44200 | 44250 | 44200 | 260 |
| 510 | 20230620 | 113800 | 4962706350 | 44250 | 44250 | 44250 | 44200 | 371 |
| 511 | 20230620 | 113700 | 4946297250 | 44250 | 44250 | 44250 | 44250 | 578 |
| 512 | 20230620 | 113600 | 4920720750 | 44250 | 44250 | 44250 | 44200 | 422 |
| 513 | 20230620 | 113500 | 4902049050 | 44200 | 44200 | 44200 | 44150 | 312 |
| 514 | 20230620 | 113400 | 4888261850 | 44150 | 44200 | 44200 | 44100 | 1165 |
| 515 | 20230620 | 113300 | 4836825100 | 44250 | 44200 | 44250 | 44150 | 632 |
| 516 | 20230620 | 113200 | 4808891200 | 44150 | 44150 | 44200 | 44150 | 595 |
| 517 | 20230620 | 113100 | 4782621400 | 44150 | 44250 | 44250 | 44150 | 445 |
| 518 | 20230620 | 113000 | 4762955500 | 44200 | 44200 | 44300 | 44200 | 243 |
| 519 | 20230620 | 112900 | 4752213100 | 44200 | 44200 | 44250 | 44200 | 320 |
| 520 | 20230620 | 112800 | 4738069000 | 44250 | 44250 | 44250 | 44200 | 161 |
| 521 | 20230620 | 112700 | 4730949600 | 44200 | 44200 | 44250 | 44200 | 339 |
| 522 | 20230620 | 112600 | 4715964400 | 44250 | 44250 | 44400 | 44250 | 1002 |
| 523 | 20230620 | 112500 | 4671571050 | 44250 | 44250 | 44250 | 44250 | 254 |
| 524 | 20230620 | 112400 | 4660331550 | 44250 | 44350 | 44350 | 44250 | 1795 |
| 525 | 20230620 | 112300 | 4580795300 | 44350 | 44300 | 44350 | 44300 | 469 |
| 526 | 20230620 | 112200 | 4560008850 | 44300 | 44350 | 44400 | 44300 | 719 |
| 527 | 20230620 | 112100 | 4528128450 | 44350 | 44400 | 44450 | 44350 | 1059 |
| 528 | 20230620 | 112000 | 4481151700 | 44400 | 44400 | 44400 | 44350 | 417 |
| 529 | 20230620 | 111900 | 4462637650 | 44450 | 44400 | 44450 | 44400 | 197 |
| 530 | 20230620 | 111800 | 4453890750 | 44400 | 44350 | 44400 | 44350 | 203 |
| 531 | 20230620 | 111700 | 4444881000 | 44350 | 44400 | 44400 | 44350 | 205 |
| 532 | 20230620 | 111600 | 4435783500 | 44400 | 44400 | 44400 | 44350 | 201 |
| 533 | 20230620 | 111500 | 4426866700 | 44450 | 44400 | 44450 | 44300 | 1477 |
| 534 | 20230620 | 111400 | 4361399700 | 44400 | 44400 | 44400 | 44300 | 1177 |
| 535 | 20230620 | 111300 | 4309217950 | 44450 | 44600 | 44600 | 44450 | 396 |
| 536 | 20230620 | 111200 | 4291593900 | 44550 | 44300 | 44600 | 44300 | 1053 |
| 537 | 20230620 | 111100 | 4244765700 | 44300 | 44300 | 44350 | 44150 | 981 |
| 538 | 20230620 | 111000 | 4201342900 | 44350 | 44500 | 44500 | 44350 | 1292 |
| 539 | 20230620 | 110900 | 4143945950 | 44500 | 44500 | 44500 | 44450 | 1720 |
| 540 | 20230620 | 110800 | 4067406550 | 44500 | 44550 | 44550 | 44500 | 976 |
| 541 | 20230620 | 110700 | 4023929750 | 44550 | 44600 | 44600 | 44550 | 425 |
| 542 | 20230620 | 110600 | 4004992100 | 44600 | 44600 | 44600 | 44600 | 492 |
| 543 | 20230620 | 110500 | 3983048900 | 44600 | 44600 | 44650 | 44600 | 875 |
| 544 | 20230620 | 110400 | 3944023450 | 44600 | 44650 | 44650 | 44600 | 719 |
| 545 | 20230620 | 110300 | 3911952000 | 44650 | 44650 | 44650 | 44650 | 577 |
| 546 | 20230620 | 110200 | 3886188950 | 44650 | 44650 | 44700 | 44650 | 287 |
| 547 | 20230620 | 110100 | 3873374350 | 44650 | 44650 | 44700 | 44650 | 163 |
| 548 | 20230620 | 110000 | 3866095300 | 44700 | 44600 | 44700 | 44600 | 489 |
| 549 | 20230620 | 105900 | 3844262700 | 44600 | 44650 | 44650 | 44600 | 581 |
| 550 | 20230620 | 105800 | 3818326050 | 44650 | 44700 | 44700 | 44650 | 316 |
| 551 | 20230620 | 105700 | 3804215400 | 44700 | 44800 | 44850 | 44700 | 1663 |
| 552 | 20230620 | 105600 | 3729788550 | 44850 | 44850 | 44850 | 44800 | 1726 |
| 553 | 20230620 | 105500 | 3652394900 | 44900 | 44900 | 44950 | 44850 | 820 |
| 554 | 20230620 | 105400 | 3615592200 | 44900 | 44900 | 44950 | 44900 | 327 |
| 555 | 20230620 | 105300 | 3600909350 | 44900 | 44900 | 44950 | 44900 | 277 |
| 556 | 20230620 | 105200 | 3588470650 | 44950 | 44900 | 44950 | 44900 | 228 |
| 557 | 20230620 | 105100 | 3578232350 | 44900 | 44900 | 44900 | 44850 | 170 |
| 558 | 20230620 | 105000 | 3570599950 | 44900 | 44900 | 44900 | 44850 | 178 |
| 559 | 20230620 | 104900 | 3562608800 | 44900 | 44900 | 44950 | 44850 | 229 |
| 560 | 20230620 | 104800 | 3552331500 | 44900 | 45000 | 45000 | 44850 | 2334 |
| 561 | 20230620 | 104700 | 3447465400 | 45000 | 44950 | 45000 | 44950 | 656 |
| 562 | 20230620 | 104600 | 3417976100 | 44950 | 45000 | 45000 | 44950 | 502 |
| 563 | 20230620 | 104500 | 3395402700 | 45000 | 45000 | 45000 | 44950 | 580 |
| 564 | 20230620 | 104400 | 3369329450 | 45000 | 44950 | 45000 | 44950 | 197 |
| 565 | 20230620 | 104300 | 3360467700 | 44950 | 44950 | 45050 | 44950 | 2425 |
| 566 | 20230620 | 104200 | 3251448550 | 45000 | 44950 | 45000 | 44950 | 406 |
| 567 | 20230620 | 104100 | 3233198000 | 44950 | 44950 | 45000 | 44950 | 344 |
| 568 | 20230620 | 104000 | 3217721850 | 45000 | 44950 | 45000 | 44950 | 131 |
| 569 | 20230620 | 103900 | 3211827400 | 44950 | 45000 | 45000 | 44950 | 296 |
| 570 | 20230620 | 103800 | 3198509150 | 45000 | 45000 | 45050 | 45000 | 405 |
| 571 | 20230620 | 103700 | 3180282550 | 45050 | 45050 | 45300 | 45000 | 160 |
| 572 | 20230620 | 103600 | 3173075200 | 45050 | 45050 | 45050 | 45000 | 370 |
| 573 | 20230620 | 103500 | 3156421050 | 45050 | 45100 | 45200 | 45050 | 855 |
| 574 | 20230620 | 103400 | 3117873250 | 45100 | 45100 | 45100 | 45050 | 246 |
| 575 | 20230620 | 103300 | 3106787550 | 45050 | 45050 | 45100 | 45050 | 312 |
| 576 | 20230620 | 103200 | 3092730800 | 45050 | 45000 | 45050 | 45000 | 578 |
| 577 | 20230620 | 103100 | 3066695300 | 45000 | 45050 | 45050 | 45000 | 322 |
| 578 | 20230620 | 103000 | 3052200950 | 45050 | 45100 | 45100 | 45000 | 363 |
| 579 | 20230620 | 102900 | 3035850100 | 45200 | 45050 | 45250 | 45050 | 146 |
| 580 | 20230620 | 102800 | 3029262000 | 45050 | 45000 | 45050 | 45000 | 839 |
| 581 | 20230620 | 102700 | 2991503050 | 45050 | 45100 | 45100 | 45050 | 578 |
| 582 | 20230620 | 102600 | 2965462350 | 45050 | 45250 | 45250 | 45050 | 1361 |
| 583 | 20230620 | 102500 | 2904016700 | 45250 | 45200 | 45300 | 45200 | 106 |
| 584 | 20230620 | 102400 | 2899220250 | 45250 | 45300 | 45300 | 45250 | 338 |
| 585 | 20230620 | 102300 | 2883911900 | 45300 | 45350 | 45350 | 45300 | 472 |
| 586 | 20230620 | 102200 | 2862519550 | 45350 | 45350 | 45400 | 45350 | 43 |
| 587 | 20230620 | 102100 | 2860568000 | 45350 | 45350 | 45400 | 45350 | 467 |
| 588 | 20230620 | 102000 | 2839382700 | 45350 | 45350 | 45400 | 45350 | 580 |
| 589 | 20230620 | 101900 | 2813079650 | 45400 | 45350 | 45400 | 45350 | 175 |
| 590 | 20230620 | 101800 | 2805140250 | 45400 | 45450 | 45450 | 45400 | 253 |
| 591 | 20230620 | 101700 | 2793653700 | 45450 | 45400 | 45450 | 45400 | 315 |
| 592 | 20230620 | 101600 | 2779352650 | 45400 | 45500 | 45500 | 45400 | 204 |
| 593 | 20230620 | 101500 | 2770090400 | 45400 | 45500 | 45550 | 45400 | 385 |
| 594 | 20230620 | 101400 | 2752592700 | 45450 | 45500 | 45550 | 45450 | 690 |
| 595 | 20230620 | 101300 | 2721221700 | 45600 | 45500 | 45600 | 45500 | 289 |
| 596 | 20230620 | 101200 | 2708067850 | 45500 | 45600 | 45600 | 45500 | 157 |
| 597 | 20230620 | 101100 | 2700915900 | 45650 | 45650 | 45650 | 45550 | 645 |
| 598 | 20230620 | 101000 | 2671512650 | 45650 | 45700 | 45700 | 45650 | 131 |
| 599 | 20230620 | 100900 | 2665530800 | 45650 | 45650 | 45650 | 45650 | 228 |
| 600 | 20230620 | 100800 | 2655122600 | 45600 | 45850 | 45850 | 45600 | 571 |
| 601 | 20230620 | 100700 | 2629059700 | 45850 | 45650 | 45850 | 45650 | 420 |
| 602 | 20230620 | 100600 | 2609854000 | 45600 | 45600 | 45650 | 45600 | 329 |
| 603 | 20230620 | 100500 | 2594850050 | 45600 | 45650 | 45700 | 45600 | 361 |
| 604 | 20230620 | 100400 | 2578374250 | 45650 | 45650 | 45650 | 45650 | 59 |
| 605 | 20230620 | 100300 | 2575680900 | 45700 | 45750 | 45750 | 45650 | 171 |
| 606 | 20230620 | 100200 | 2567863250 | 45750 | 45700 | 45750 | 45700 | 27 |
| 607 | 20230620 | 100100 | 2566629250 | 45700 | 45700 | 45700 | 45650 | 81 |
| 608 | 20230620 | 100000 | 2562930950 | 45650 | 45900 | 45900 | 45650 | 515 |
| 609 | 20230620 | 095900 | 2539376350 | 45950 | 45950 | 45950 | 45950 | 21 |
| 610 | 20230620 | 095800 | 2538411400 | 45950 | 45900 | 46100 | 45900 | 529 |
| 611 | 20230620 | 095700 | 2514051350 | 45900 | 45750 | 45900 | 45600 | 867 |
| 612 | 20230620 | 095600 | 2474375450 | 45750 | 45750 | 45750 | 45750 | 160 |
| 613 | 20230620 | 095500 | 2467055450 | 45800 | 45800 | 45800 | 45800 | 13 |
| 614 | 20230620 | 095400 | 2466460050 | 45800 | 45800 | 45800 | 45800 | 4 |
| 615 | 20230620 | 095300 | 2466276850 | 45750 | 45850 | 46000 | 45750 | 605 |
| 616 | 20230620 | 095200 | 2438489500 | 45800 | 45750 | 45800 | 45700 | 56 |
| 617 | 20230620 | 095100 | 2435926950 | 45750 | 45650 | 45800 | 45650 | 132 |
| 618 | 20230620 | 095000 | 2429894600 | 45650 | 45700 | 45750 | 45650 | 125 |
| 619 | 20230620 | 094900 | 2424186450 | 45650 | 45600 | 45700 | 45600 | 173 |
| 620 | 20230620 | 094800 | 2416292500 | 45550 | 45650 | 45700 | 45450 | 1157 |
| 621 | 20230620 | 094700 | 2363547400 | 45700 | 45800 | 45800 | 45650 | 460 |
| 622 | 20230620 | 094600 | 2342506650 | 45850 | 46000 | 46050 | 45850 | 101 |
| 623 | 20230620 | 094500 | 2337862900 | 46000 | 45900 | 46000 | 45850 | 611 |
| 624 | 20230620 | 094400 | 2309784850 | 45900 | 45950 | 45950 | 45850 | 403 |
| 625 | 20230620 | 094300 | 2291297350 | 45900 | 45950 | 45950 | 45600 | 559 |
| 626 | 20230620 | 094200 | 2265682950 | 46000 | 46200 | 46200 | 45950 | 2657 |
| 627 | 20230620 | 094100 | 2143375850 | 46100 | 46200 | 46350 | 46100 | 1320 |
| 628 | 20230620 | 094000 | 2082426150 | 46100 | 46150 | 46250 | 45950 | 2218 |
| 629 | 20230620 | 093900 | 1980316500 | 46200 | 45900 | 46350 | 45900 | 5080 |
| 630 | 20230620 | 093800 | 1745796200 | 45950 | 45400 | 45950 | 45400 | 8059 |
| 631 | 20230620 | 093700 | 1377503150 | 45150 | 45400 | 45400 | 45100 | 650 |
| 632 | 20230620 | 093600 | 1348015050 | 45050 | 45000 | 45050 | 45000 | 825 |
| 633 | 20230620 | 093500 | 1310869850 | 45000 | 45000 | 45000 | 44900 | 454 |
| 634 | 20230620 | 093400 | 1290460200 | 45000 | 44900 | 45000 | 44900 | 125 |
| 635 | 20230620 | 093300 | 1284843900 | 45000 | 45000 | 45000 | 44950 | 266 |
| 636 | 20230620 | 093200 | 1272882050 | 45000 | 45000 | 45000 | 45000 | 7 |
| 637 | 20230620 | 093100 | 1272567050 | 45000 | 44950 | 45000 | 44950 | 138 |
| 638 | 20230620 | 093000 | 1266360850 | 44950 | 44950 | 45000 | 44950 | 63 |
| 639 | 20230620 | 092900 | 1263528400 | 44950 | 44900 | 44950 | 44850 | 70 |
| 640 | 20230620 | 092800 | 1260384550 | 44900 | 44900 | 44900 | 44850 | 659 |
| 641 | 20230620 | 092700 | 1230796250 | 44900 | 45000 | 45000 | 44900 | 134 |
| 642 | 20230620 | 092600 | 1224771350 | 44900 | 44900 | 44900 | 44850 | 536 |
| 643 | 20230620 | 092500 | 1200728100 | 44850 | 45050 | 45050 | 44850 | 2155 |
| 644 | 20230620 | 092400 | 1103782850 | 45050 | 45300 | 45400 | 45050 | 3534 |
| 645 | 20230620 | 092300 | 944261300 | 45400 | 45300 | 45400 | 45300 | 82 |
| 646 | 20230620 | 092200 | 940545000 | 45300 | 45250 | 45300 | 45250 | 111 |
| 647 | 20230620 | 092100 | 935517900 | 45250 | 45350 | 45500 | 45250 | 159 |
| 648 | 20230620 | 092000 | 928294900 | 45500 | 45300 | 45500 | 45250 | 462 |
| 649 | 20230620 | 091900 | 907313750 | 45250 | 45300 | 45500 | 45200 | 449 |
| 650 | 20230620 | 091800 | 886966350 | 45300 | 45300 | 45300 | 45250 | 1314 |
| 651 | 20230620 | 091700 | 827442650 | 45350 | 45350 | 45350 | 45350 | 390 |
| 652 | 20230620 | 091600 | 809756150 | 45350 | 45350 | 45350 | 45350 | 232 |
| 653 | 20230620 | 091500 | 799234950 | 45350 | 45350 | 45350 | 45200 | 224 |
| 654 | 20230620 | 091400 | 789076700 | 45350 | 45550 | 45600 | 45350 | 754 |
| 655 | 20230620 | 091300 | 754729150 | 45350 | 45350 | 45350 | 45100 | 173 |
| 656 | 20230620 | 091200 | 746894250 | 45200 | 45100 | 45200 | 45050 | 1104 |
| 657 | 20230620 | 091100 | 697111150 | 45100 | 45200 | 45200 | 45100 | 1091 |
| 658 | 20230620 | 091000 | 647893850 | 45200 | 45350 | 45350 | 45200 | 895 |
| 659 | 20230620 | 090900 | 607365950 | 45350 | 45400 | 45400 | 45350 | 611 |
| 660 | 20230620 | 090800 | 579637350 | 45400 | 45550 | 45550 | 45400 | 1487 |
| 661 | 20230620 | 090700 | 511992800 | 45550 | 45600 | 45600 | 45550 | 95 |
| 662 | 20230620 | 090600 | 507664900 | 45650 | 45650 | 45650 | 45450 | 1753 |
| 663 | 20230620 | 090500 | 427781800 | 45650 | 45650 | 45800 | 45600 | 852 |
| 664 | 20230620 | 090400 | 388888600 | 45650 | 45800 | 45800 | 45650 | 363 |
| 665 | 20230620 | 090300 | 372315250 | 45750 | 45850 | 45850 | 45650 | 269 |
| 666 | 20230620 | 090200 | 359998350 | 45850 | 45850 | 45850 | 45500 | 3087 |
| 667 | 20230620 | 090100 | 219187800 | 45650 | 45900 | 45950 | 45650 | 686 |
| 668 | 20230620 | 090000 | 187822300 | 45900 | 45900 | 46000 | 45600 | 4096 |