36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230623 | 195700 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 11473 |
| 3 | 20230623 | 195600 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 4 | 20230623 | 195500 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 5 | 20230623 | 195400 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 6 | 20230623 | 195300 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 7 | 20230623 | 195200 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 8 | 20230623 | 195100 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 9 | 20230623 | 195000 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 10 | 20230623 | 194900 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 11 | 20230623 | 194800 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 12 | 20230623 | 194700 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 13 | 20230623 | 194600 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 14 | 20230623 | 194500 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 15 | 20230623 | 194400 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 16 | 20230623 | 194300 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 17 | 20230623 | 194200 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 18 | 20230623 | 194100 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 19 | 20230623 | 194000 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 20 | 20230623 | 193900 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 21 | 20230623 | 193800 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 22 | 20230623 | 193700 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 23 | 20230623 | 193600 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 24 | 20230623 | 193500 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 25 | 20230623 | 193400 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 26 | 20230623 | 193300 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 27 | 20230623 | 193200 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 28 | 20230623 | 193100 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 29 | 20230623 | 193000 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 30 | 20230623 | 192900 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 31 | 20230623 | 192800 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 32 | 20230623 | 192700 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 11473 |
| 33 | 20230623 | 192600 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 34 | 20230623 | 192500 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 35 | 20230623 | 192400 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 36 | 20230623 | 192300 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 37 | 20230623 | 192200 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 38 | 20230623 | 192100 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 39 | 20230623 | 192000 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 40 | 20230623 | 191900 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 41 | 20230623 | 191800 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 42 | 20230623 | 191700 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 43 | 20230623 | 191600 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 44 | 20230623 | 191500 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 45 | 20230623 | 191400 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 46 | 20230623 | 191300 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 47 | 20230623 | 191200 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 48 | 20230623 | 191100 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 49 | 20230623 | 191000 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 50 | 20230623 | 190900 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 51 | 20230623 | 190800 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 52 | 20230623 | 190700 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 53 | 20230623 | 190600 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 54 | 20230623 | 190500 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 55 | 20230623 | 190400 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 56 | 20230623 | 190300 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 57 | 20230623 | 190200 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 58 | 20230623 | 190100 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 59 | 20230623 | 190000 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 60 | 20230623 | 185900 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 61 | 20230623 | 185800 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 62 | 20230623 | 185700 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 11473 |
| 63 | 20230623 | 185600 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 64 | 20230623 | 185500 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 65 | 20230623 | 185400 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 66 | 20230623 | 185300 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 67 | 20230623 | 185200 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 68 | 20230623 | 185100 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 69 | 20230623 | 185000 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 70 | 20230623 | 184900 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 71 | 20230623 | 184800 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 72 | 20230623 | 184700 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 73 | 20230623 | 184600 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 74 | 20230623 | 184500 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 75 | 20230623 | 184400 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 76 | 20230623 | 184300 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 77 | 20230623 | 184200 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 78 | 20230623 | 184100 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 79 | 20230623 | 184000 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 80 | 20230623 | 183900 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 81 | 20230623 | 183800 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 82 | 20230623 | 183700 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 83 | 20230623 | 183600 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 84 | 20230623 | 183500 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 85 | 20230623 | 183400 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 86 | 20230623 | 183300 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 87 | 20230623 | 183200 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 88 | 20230623 | 183100 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 89 | 20230623 | 183000 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 90 | 20230623 | 182900 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 91 | 20230623 | 182800 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 92 | 20230623 | 182700 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 11473 |
| 93 | 20230623 | 182600 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 94 | 20230623 | 182500 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 95 | 20230623 | 182400 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 96 | 20230623 | 182300 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 97 | 20230623 | 182200 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 98 | 20230623 | 182100 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 99 | 20230623 | 182000 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 100 | 20230623 | 181900 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 101 | 20230623 | 181800 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 102 | 20230623 | 181700 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 103 | 20230623 | 181600 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 104 | 20230623 | 181500 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 105 | 20230623 | 181400 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 106 | 20230623 | 181300 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 107 | 20230623 | 181200 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 108 | 20230623 | 181100 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 109 | 20230623 | 181000 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 110 | 20230623 | 180900 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 111 | 20230623 | 180800 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 112 | 20230623 | 180700 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 113 | 20230623 | 180600 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 114 | 20230623 | 180500 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 115 | 20230623 | 180400 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 116 | 20230623 | 180300 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 117 | 20230623 | 180200 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 118 | 20230623 | 180100 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 119 | 20230623 | 180000 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 120 | 20230623 | 175900 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 121 | 20230623 | 175800 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 122 | 20230623 | 175700 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 11473 |
| 123 | 20230623 | 175600 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 124 | 20230623 | 175500 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 125 | 20230623 | 175400 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 126 | 20230623 | 175300 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 127 | 20230623 | 175200 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 128 | 20230623 | 175100 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 129 | 20230623 | 175000 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 130 | 20230623 | 174900 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 131 | 20230623 | 174800 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 132 | 20230623 | 174700 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 133 | 20230623 | 174600 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 134 | 20230623 | 174500 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 135 | 20230623 | 174400 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 136 | 20230623 | 174300 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 137 | 20230623 | 174200 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 138 | 20230623 | 174100 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 139 | 20230623 | 174000 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 140 | 20230623 | 173900 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 141 | 20230623 | 173800 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 142 | 20230623 | 173700 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 143 | 20230623 | 173600 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 144 | 20230623 | 173500 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 145 | 20230623 | 173400 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 146 | 20230623 | 173300 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 147 | 20230623 | 173200 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 148 | 20230623 | 173100 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 149 | 20230623 | 173000 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 150 | 20230623 | 172900 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 151 | 20230623 | 172800 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 152 | 20230623 | 172700 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 11473 |
| 153 | 20230623 | 172600 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 154 | 20230623 | 172500 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 155 | 20230623 | 172400 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 156 | 20230623 | 172300 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 157 | 20230623 | 172200 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 158 | 20230623 | 172100 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 159 | 20230623 | 172000 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 160 | 20230623 | 171900 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 161 | 20230623 | 171800 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 162 | 20230623 | 171700 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 163 | 20230623 | 171600 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 164 | 20230623 | 171500 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 165 | 20230623 | 171400 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 166 | 20230623 | 171300 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 167 | 20230623 | 171200 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 168 | 20230623 | 171100 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 169 | 20230623 | 171000 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 170 | 20230623 | 170900 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 171 | 20230623 | 170800 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 172 | 20230623 | 170700 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 173 | 20230623 | 170600 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 174 | 20230623 | 170500 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 175 | 20230623 | 170400 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 176 | 20230623 | 170300 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 177 | 20230623 | 170200 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 178 | 20230623 | 170100 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 179 | 20230623 | 170000 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 180 | 20230623 | 165900 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 181 | 20230623 | 165800 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 182 | 20230623 | 165700 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 11473 |
| 183 | 20230623 | 165600 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 184 | 20230623 | 165500 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 185 | 20230623 | 165400 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 186 | 20230623 | 165300 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 187 | 20230623 | 165200 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 188 | 20230623 | 165100 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 189 | 20230623 | 165000 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 190 | 20230623 | 164900 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 191 | 20230623 | 164800 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 192 | 20230623 | 164700 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 193 | 20230623 | 164600 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 194 | 20230623 | 164500 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 195 | 20230623 | 164400 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 196 | 20230623 | 164300 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 197 | 20230623 | 164200 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 198 | 20230623 | 164100 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 199 | 20230623 | 164000 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 200 | 20230623 | 163900 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 201 | 20230623 | 163800 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 202 | 20230623 | 163700 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 203 | 20230623 | 163600 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 204 | 20230623 | 163500 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 205 | 20230623 | 163400 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 206 | 20230623 | 163300 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 207 | 20230623 | 163200 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 208 | 20230623 | 163100 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 209 | 20230623 | 163000 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 210 | 20230623 | 162900 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 211 | 20230623 | 162800 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 212 | 20230623 | 162700 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 11473 |
| 213 | 20230623 | 162600 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 214 | 20230623 | 162500 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 215 | 20230623 | 162400 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 216 | 20230623 | 162300 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 217 | 20230623 | 162200 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 218 | 20230623 | 162100 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 219 | 20230623 | 162000 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 220 | 20230623 | 161900 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 221 | 20230623 | 161800 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 222 | 20230623 | 161700 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 223 | 20230623 | 161600 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 224 | 20230623 | 161500 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 225 | 20230623 | 161400 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 226 | 20230623 | 161300 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 227 | 20230623 | 161200 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 228 | 20230623 | 161100 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 229 | 20230623 | 161000 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 230 | 20230623 | 160900 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 231 | 20230623 | 160800 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 232 | 20230623 | 160700 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 233 | 20230623 | 160600 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 234 | 20230623 | 160500 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 235 | 20230623 | 160400 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 236 | 20230623 | 160300 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 237 | 20230623 | 160200 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 238 | 20230623 | 160100 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 239 | 20230623 | 160000 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 240 | 20230623 | 155900 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 241 | 20230623 | 155800 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 242 | 20230623 | 155700 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 11473 |
| 243 | 20230623 | 155600 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 244 | 20230623 | 155500 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 245 | 20230623 | 155400 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 246 | 20230623 | 155300 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 247 | 20230623 | 155200 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 248 | 20230623 | 155100 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 249 | 20230623 | 155000 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 250 | 20230623 | 154900 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 251 | 20230623 | 154800 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 252 | 20230623 | 154700 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 253 | 20230623 | 154600 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 254 | 20230623 | 154500 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 255 | 20230623 | 154400 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 256 | 20230623 | 154300 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 257 | 20230623 | 154200 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 258 | 20230623 | 154100 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 259 | 20230623 | 154000 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 260 | 20230623 | 153900 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 261 | 20230623 | 153800 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 262 | 20230623 | 153700 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 263 | 20230623 | 153600 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 264 | 20230623 | 153500 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 265 | 20230623 | 153400 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 266 | 20230623 | 153300 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 267 | 20230623 | 153200 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 268 | 20230623 | 153100 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 0 |
| 269 | 20230623 | 153000 | 72557961050 | 47650 | 47650 | 47650 | 47650 | 11473 |
| 270 | 20230623 | 152900 | 72011272600 | 47600 | 47600 | 47600 | 47600 | 0 |
| 271 | 20230623 | 152800 | 72011272600 | 47600 | 47600 | 47600 | 47600 | 0 |
| 272 | 20230623 | 152700 | 72011272600 | 47600 | 47600 | 47600 | 47600 | 0 |
| 273 | 20230623 | 152600 | 72011272600 | 47600 | 47600 | 47600 | 47600 | 0 |
| 274 | 20230623 | 152500 | 72011272600 | 47600 | 47600 | 47600 | 47600 | 0 |
| 275 | 20230623 | 152400 | 72011272600 | 47600 | 47600 | 47600 | 47600 | 0 |
| 276 | 20230623 | 152300 | 72011272600 | 47600 | 47600 | 47600 | 47600 | 0 |
| 277 | 20230623 | 152200 | 72011272600 | 47600 | 47600 | 47600 | 47600 | 0 |
| 278 | 20230623 | 152100 | 72011272600 | 47600 | 47600 | 47600 | 47600 | 0 |
| 279 | 20230623 | 152000 | 72011272600 | 47600 | 47600 | 47600 | 47600 | 0 |
| 280 | 20230623 | 151900 | 72011272600 | 47600 | 47850 | 47900 | 47500 | 11865 |
| 281 | 20230623 | 151800 | 71445611850 | 47900 | 47900 | 47950 | 47850 | 2120 |
| 282 | 20230623 | 151700 | 71344079750 | 47900 | 47950 | 48000 | 47900 | 2572 |
| 283 | 20230623 | 151600 | 71220782450 | 47900 | 47950 | 47950 | 47850 | 2788 |
| 284 | 20230623 | 151500 | 71087271950 | 47900 | 47950 | 47950 | 47850 | 1492 |
| 285 | 20230623 | 151400 | 71015806350 | 47900 | 47950 | 47950 | 47800 | 3787 |
| 286 | 20230623 | 151300 | 70834457650 | 47950 | 48000 | 48000 | 47850 | 831 |
| 287 | 20230623 | 151200 | 70794633450 | 48000 | 47850 | 48050 | 47800 | 4018 |
| 288 | 20230623 | 151100 | 70602069100 | 47850 | 48050 | 48100 | 47850 | 2250 |
| 289 | 20230623 | 151000 | 70494146700 | 48100 | 48100 | 48150 | 48000 | 2350 |
| 290 | 20230623 | 150900 | 70381162150 | 48100 | 48050 | 48150 | 48000 | 1362 |
| 291 | 20230623 | 150800 | 70315698600 | 48050 | 47900 | 48050 | 47850 | 4480 |
| 292 | 20230623 | 150700 | 70100752300 | 47900 | 47900 | 47950 | 47800 | 2208 |
| 293 | 20230623 | 150600 | 69995031750 | 47850 | 47850 | 47850 | 47750 | 979 |
| 294 | 20230623 | 150500 | 69948204450 | 47850 | 47750 | 47950 | 47750 | 1035 |
| 295 | 20230623 | 150400 | 69898667800 | 47750 | 47650 | 47750 | 47650 | 1870 |
| 296 | 20230623 | 150300 | 69809400300 | 47650 | 47900 | 47900 | 47650 | 4246 |
| 297 | 20230623 | 150200 | 69606633600 | 47850 | 47850 | 47850 | 47800 | 1156 |
| 298 | 20230623 | 150100 | 69551355600 | 47850 | 48100 | 48100 | 47850 | 6537 |
| 299 | 20230623 | 150000 | 69237708650 | 48100 | 48200 | 48200 | 48050 | 2609 |
| 300 | 20230623 | 145900 | 69112173650 | 48200 | 48150 | 48250 | 48100 | 854 |
| 301 | 20230623 | 145800 | 69071021000 | 48150 | 48200 | 48250 | 48150 | 3494 |
| 302 | 20230623 | 145700 | 68902601400 | 48200 | 48150 | 48250 | 48100 | 2890 |
| 303 | 20230623 | 145600 | 68763338250 | 48150 | 48200 | 48200 | 48100 | 1786 |
| 304 | 20230623 | 145500 | 68677349000 | 48200 | 48300 | 48350 | 48200 | 3756 |
| 305 | 20230623 | 145400 | 68495982500 | 48350 | 48050 | 48350 | 48050 | 13848 |
| 306 | 20230623 | 145300 | 67828887500 | 48050 | 47950 | 48050 | 47950 | 948 |
| 307 | 20230623 | 145200 | 67783384100 | 48000 | 48000 | 48050 | 47950 | 713 |
| 308 | 20230623 | 145100 | 67749174450 | 48000 | 48050 | 48050 | 48000 | 1225 |
| 309 | 20230623 | 145000 | 67690346250 | 48050 | 48050 | 48100 | 47950 | 3534 |
| 310 | 20230623 | 144900 | 67520628750 | 48050 | 48000 | 48050 | 47950 | 537 |
| 311 | 20230623 | 144800 | 67494857750 | 48000 | 47900 | 48000 | 47850 | 1985 |
| 312 | 20230623 | 144700 | 67399756850 | 47900 | 48100 | 48100 | 47900 | 2847 |
| 313 | 20230623 | 144600 | 67263081750 | 48150 | 48250 | 48250 | 48100 | 4031 |
| 314 | 20230623 | 144500 | 67068819800 | 48250 | 48100 | 48250 | 48050 | 8556 |
| 315 | 20230623 | 144400 | 66656811500 | 48100 | 47900 | 48100 | 47850 | 7503 |
| 316 | 20230623 | 144300 | 66296883200 | 47900 | 47850 | 47900 | 47800 | 239 |
| 317 | 20230623 | 144200 | 66285446100 | 47850 | 47850 | 47850 | 47800 | 329 |
| 318 | 20230623 | 144100 | 66269707350 | 47850 | 47850 | 47900 | 47800 | 1313 |
| 319 | 20230623 | 144000 | 66206880150 | 47850 | 47850 | 47900 | 47750 | 1690 |
| 320 | 20230623 | 143900 | 66126013950 | 47800 | 47550 | 47800 | 47550 | 820 |
| 321 | 20230623 | 143800 | 66086871000 | 47500 | 47350 | 47550 | 47300 | 655 |
| 322 | 20230623 | 143700 | 66055754150 | 47300 | 47350 | 47400 | 47300 | 1078 |
| 323 | 20230623 | 143600 | 66004742850 | 47300 | 47600 | 47650 | 47300 | 4506 |
| 324 | 20230623 | 143500 | 65790944150 | 47600 | 47600 | 47600 | 47550 | 637 |
| 325 | 20230623 | 143400 | 65760632850 | 47650 | 47700 | 47700 | 47600 | 627 |
| 326 | 20230623 | 143300 | 65730775450 | 47600 | 47700 | 47700 | 47600 | 1912 |
| 327 | 20230623 | 143200 | 65639671400 | 47700 | 47700 | 47750 | 47650 | 807 |
| 328 | 20230623 | 143100 | 65601178950 | 47700 | 47750 | 47750 | 47700 | 1459 |
| 329 | 20230623 | 143000 | 65531561200 | 47750 | 47750 | 47800 | 47750 | 573 |
| 330 | 20230623 | 142900 | 65504189850 | 47750 | 47900 | 47900 | 47750 | 2199 |
| 331 | 20230623 | 142800 | 65399035950 | 47900 | 47800 | 47900 | 47800 | 408 |
| 332 | 20230623 | 142700 | 65379507800 | 47800 | 47900 | 47900 | 47800 | 1208 |
| 333 | 20230623 | 142600 | 65321720400 | 47850 | 47900 | 47900 | 47850 | 560 |
| 334 | 20230623 | 142500 | 65294898250 | 47900 | 47800 | 47900 | 47800 | 676 |
| 335 | 20230623 | 142400 | 65262573200 | 47800 | 47850 | 47850 | 47800 | 1322 |
| 336 | 20230623 | 142300 | 65199355250 | 47900 | 47850 | 47950 | 47850 | 785 |
| 337 | 20230623 | 142200 | 65161743200 | 47850 | 47850 | 47850 | 47800 | 451 |
| 338 | 20230623 | 142100 | 65140175850 | 47850 | 47900 | 47950 | 47800 | 541 |
| 339 | 20230623 | 142000 | 65114275150 | 47900 | 47800 | 47950 | 47750 | 1331 |
| 340 | 20230623 | 141900 | 65050570850 | 47750 | 47800 | 47800 | 47750 | 512 |
| 341 | 20230623 | 141800 | 65026109450 | 47850 | 47750 | 47850 | 47750 | 488 |
| 342 | 20230623 | 141700 | 65002779550 | 47750 | 47600 | 47750 | 47600 | 365 |
| 343 | 20230623 | 141600 | 64985368450 | 47650 | 47700 | 47700 | 47650 | 691 |
| 344 | 20230623 | 141500 | 64952417000 | 47700 | 47750 | 47800 | 47700 | 446 |
| 345 | 20230623 | 141400 | 64931125850 | 47750 | 47900 | 47900 | 47750 | 2038 |
| 346 | 20230623 | 141300 | 64833692300 | 47900 | 47850 | 47900 | 47850 | 1277 |
| 347 | 20230623 | 141200 | 64772532550 | 47850 | 47900 | 47950 | 47850 | 875 |
| 348 | 20230623 | 141100 | 64730644400 | 47950 | 47600 | 47950 | 47600 | 631 |
| 349 | 20230623 | 141000 | 64700480250 | 47550 | 47450 | 47700 | 47450 | 525 |
| 350 | 20230623 | 140900 | 64675474900 | 47450 | 47750 | 47800 | 47400 | 6288 |
| 351 | 20230623 | 140800 | 64376882100 | 47700 | 47850 | 47850 | 47700 | 1024 |
| 352 | 20230623 | 140700 | 64327934050 | 47850 | 47900 | 48000 | 47850 | 1673 |
| 353 | 20230623 | 140600 | 64247834650 | 47950 | 48050 | 48150 | 47950 | 1690 |
| 354 | 20230623 | 140500 | 64166669450 | 48100 | 48050 | 48150 | 48050 | 3494 |
| 355 | 20230623 | 140400 | 63998654000 | 48000 | 47900 | 48050 | 47900 | 1740 |
| 356 | 20230623 | 140300 | 63915144100 | 47900 | 48050 | 48050 | 47900 | 1190 |
| 357 | 20230623 | 140200 | 63857994150 | 48000 | 48000 | 48050 | 47800 | 2480 |
| 358 | 20230623 | 140100 | 63739081300 | 48000 | 48150 | 48250 | 48000 | 8189 |
| 359 | 20230623 | 140000 | 63344466100 | 48200 | 47850 | 48200 | 47800 | 12783 |
| 360 | 20230623 | 135900 | 62729839300 | 47800 | 47700 | 47850 | 47700 | 3905 |
| 361 | 20230623 | 135800 | 62543310000 | 47700 | 47600 | 47700 | 47600 | 873 |
| 362 | 20230623 | 135700 | 62501697900 | 47600 | 47600 | 47600 | 47550 | 693 |
| 363 | 20230623 | 135600 | 62468712150 | 47550 | 47550 | 47550 | 47500 | 277 |
| 364 | 20230623 | 135500 | 62455540900 | 47550 | 47450 | 47550 | 47450 | 231 |
| 365 | 20230623 | 135400 | 62444575150 | 47400 | 47400 | 47450 | 47400 | 547 |
| 366 | 20230623 | 135300 | 62418633750 | 47400 | 47550 | 47550 | 47400 | 1149 |
| 367 | 20230623 | 135200 | 62364042700 | 47550 | 47600 | 47600 | 47550 | 1508 |
| 368 | 20230623 | 135100 | 62292277050 | 47600 | 47650 | 47700 | 47600 | 1646 |
| 369 | 20230623 | 135000 | 62213855350 | 47650 | 47600 | 47650 | 47600 | 1740 |
| 370 | 20230623 | 134900 | 62130983600 | 47550 | 47500 | 47600 | 47500 | 1177 |
| 371 | 20230623 | 134800 | 62075040550 | 47500 | 47550 | 47600 | 47500 | 774 |
| 372 | 20230623 | 134700 | 62038209350 | 47500 | 47400 | 47550 | 47350 | 2479 |
| 373 | 20230623 | 134600 | 61920468300 | 47250 | 47250 | 47350 | 47250 | 255 |
| 374 | 20230623 | 134500 | 61908409550 | 47250 | 47350 | 47350 | 47250 | 254 |
| 375 | 20230623 | 134400 | 61896392800 | 47300 | 47250 | 47350 | 47200 | 1337 |
| 376 | 20230623 | 134300 | 61833181700 | 47250 | 47200 | 47250 | 47200 | 176 |
| 377 | 20230623 | 134200 | 61824874450 | 47250 | 47200 | 47250 | 47200 | 147 |
| 378 | 20230623 | 134100 | 61817933100 | 47200 | 47200 | 47250 | 47200 | 750 |
| 379 | 20230623 | 134000 | 61782531100 | 47200 | 47300 | 47300 | 47200 | 189 |
| 380 | 20230623 | 133900 | 61773604450 | 47300 | 47200 | 47300 | 47200 | 535 |
| 381 | 20230623 | 133800 | 61748326400 | 47200 | 47300 | 47350 | 47200 | 414 |
| 382 | 20230623 | 133700 | 61728781150 | 47300 | 47300 | 47400 | 47300 | 1165 |
| 383 | 20230623 | 133600 | 61673668850 | 47400 | 47400 | 47400 | 47300 | 556 |
| 384 | 20230623 | 133500 | 61647328750 | 47400 | 47350 | 47450 | 47350 | 495 |
| 385 | 20230623 | 133400 | 61623868650 | 47400 | 47300 | 47400 | 47300 | 1329 |
| 386 | 20230623 | 133300 | 61560944100 | 47300 | 47200 | 47350 | 47200 | 1107 |
| 387 | 20230623 | 133200 | 61508590000 | 47200 | 47200 | 47250 | 47200 | 423 |
| 388 | 20230623 | 133100 | 61488609650 | 47150 | 47200 | 47250 | 47150 | 946 |
| 389 | 20230623 | 133000 | 61443939950 | 47200 | 47000 | 47200 | 47000 | 733 |
| 390 | 20230623 | 132900 | 61409421850 | 46950 | 46950 | 47000 | 46950 | 669 |
| 391 | 20230623 | 132800 | 61378011250 | 46900 | 46950 | 46950 | 46900 | 1581 |
| 392 | 20230623 | 132700 | 61303800200 | 46950 | 47000 | 47050 | 46950 | 1507 |
| 393 | 20230623 | 132600 | 61233011550 | 47100 | 47000 | 47150 | 47000 | 294 |
| 394 | 20230623 | 132500 | 61219186300 | 47000 | 47000 | 47150 | 46950 | 823 |
| 395 | 20230623 | 132400 | 61180513850 | 47050 | 47200 | 47200 | 46950 | 2743 |
| 396 | 20230623 | 132300 | 61051507500 | 47100 | 47300 | 47300 | 47100 | 980 |
| 397 | 20230623 | 132200 | 61005309450 | 47300 | 47250 | 47350 | 47100 | 2505 |
| 398 | 20230623 | 132100 | 60887041500 | 47250 | 47300 | 47300 | 47100 | 211 |
| 399 | 20230623 | 132000 | 60877080900 | 47350 | 47300 | 47350 | 47100 | 1077 |
| 400 | 20230623 | 131900 | 60826190700 | 47300 | 47250 | 47350 | 47200 | 1893 |
| 401 | 20230623 | 131800 | 60736671700 | 47250 | 47200 | 47250 | 47150 | 119 |
| 402 | 20230623 | 131700 | 60731049850 | 47200 | 47100 | 47200 | 47050 | 1539 |
| 403 | 20230623 | 131600 | 60658558150 | 47100 | 47050 | 47100 | 47050 | 354 |
| 404 | 20230623 | 131500 | 60641902200 | 47050 | 47100 | 47100 | 47050 | 375 |
| 405 | 20230623 | 131400 | 60624245150 | 47100 | 47150 | 47200 | 47050 | 170 |
| 406 | 20230623 | 131300 | 60616242450 | 47200 | 47050 | 47250 | 47000 | 995 |
| 407 | 20230623 | 131200 | 60569343800 | 47150 | 47000 | 47150 | 47000 | 1073 |
| 408 | 20230623 | 131100 | 60518857200 | 46950 | 47200 | 47200 | 46950 | 1442 |
| 409 | 20230623 | 131000 | 60450990100 | 47150 | 47250 | 47250 | 46950 | 897 |
| 410 | 20230623 | 130900 | 60408819150 | 47200 | 47000 | 47200 | 46950 | 2806 |
| 411 | 20230623 | 130800 | 60276735800 | 46900 | 47100 | 47100 | 46900 | 4074 |
| 412 | 20230623 | 130700 | 60085543250 | 47050 | 47100 | 47150 | 47050 | 885 |
| 413 | 20230623 | 130600 | 60043876200 | 47100 | 47150 | 47150 | 47050 | 1075 |
| 414 | 20230623 | 130500 | 59993245400 | 47150 | 47150 | 47200 | 47150 | 129 |
| 415 | 20230623 | 130400 | 59987162000 | 47150 | 47200 | 47200 | 47150 | 724 |
| 416 | 20230623 | 130300 | 59953024050 | 47200 | 47250 | 47250 | 47150 | 387 |
| 417 | 20230623 | 130200 | 59934762600 | 47300 | 47300 | 47300 | 47150 | 694 |
| 418 | 20230623 | 130100 | 59901940100 | 47300 | 47050 | 47300 | 47000 | 2009 |
| 419 | 20230623 | 130000 | 59807152900 | 47050 | 46800 | 47150 | 46800 | 449 |
| 420 | 20230623 | 125900 | 59786053300 | 46800 | 46900 | 46900 | 46750 | 5314 |
| 421 | 20230623 | 125800 | 59537321150 | 46900 | 46950 | 46950 | 46900 | 3101 |
| 422 | 20230623 | 125700 | 59391875800 | 46950 | 47150 | 47250 | 46950 | 3805 |
| 423 | 20230623 | 125600 | 59212966000 | 47200 | 47000 | 47250 | 47000 | 1511 |
| 424 | 20230623 | 125500 | 59141841750 | 47000 | 46900 | 47000 | 46900 | 2335 |
| 425 | 20230623 | 125400 | 59032213250 | 46900 | 47200 | 47200 | 46850 | 12280 |
| 426 | 20230623 | 125300 | 58455288500 | 47200 | 47250 | 47300 | 47150 | 1534 |
| 427 | 20230623 | 125200 | 58382865900 | 47250 | 47250 | 47250 | 47200 | 267 |
| 428 | 20230623 | 125100 | 58370257800 | 47200 | 47200 | 47250 | 47150 | 1139 |
| 429 | 20230623 | 125000 | 58316508800 | 47250 | 47250 | 47300 | 47200 | 1412 |
| 430 | 20230623 | 124900 | 58249843150 | 47250 | 47300 | 47300 | 47200 | 1095 |
| 431 | 20230623 | 124800 | 58198108850 | 47300 | 47300 | 47300 | 47200 | 2918 |
| 432 | 20230623 | 124700 | 58060157100 | 47350 | 47400 | 47400 | 47300 | 3532 |
| 433 | 20230623 | 124600 | 57892954950 | 47350 | 47400 | 47450 | 47350 | 3145 |
| 434 | 20230623 | 124500 | 57743923050 | 47450 | 47450 | 47450 | 47400 | 551 |
| 435 | 20230623 | 124400 | 57717793400 | 47450 | 47550 | 47550 | 47450 | 1451 |
| 436 | 20230623 | 124300 | 57648941250 | 47550 | 47500 | 47550 | 47450 | 782 |
| 437 | 20230623 | 124200 | 57611814700 | 47500 | 47450 | 47500 | 47450 | 1042 |
| 438 | 20230623 | 124100 | 57562345450 | 47450 | 47450 | 47500 | 47450 | 1229 |
| 439 | 20230623 | 124000 | 57504016000 | 47500 | 47500 | 47600 | 47500 | 1032 |
| 440 | 20230623 | 123900 | 57454995000 | 47500 | 47650 | 47650 | 47500 | 1518 |
| 441 | 20230623 | 123800 | 57382784450 | 47600 | 47600 | 47650 | 47600 | 1533 |
| 442 | 20230623 | 123700 | 57309813300 | 47600 | 47600 | 47650 | 47600 | 183 |
| 443 | 20230623 | 123600 | 57301100500 | 47600 | 47600 | 47650 | 47600 | 578 |
| 444 | 20230623 | 123500 | 57273586500 | 47600 | 47650 | 47700 | 47600 | 1093 |
| 445 | 20230623 | 123400 | 57221505800 | 47700 | 47700 | 47700 | 47700 | 210 |
| 446 | 20230623 | 123300 | 57211488800 | 47700 | 47700 | 47700 | 47700 | 367 |
| 447 | 20230623 | 123200 | 57193982900 | 47700 | 47700 | 47700 | 47650 | 1034 |
| 448 | 20230623 | 123100 | 57144667700 | 47700 | 47800 | 47800 | 47700 | 709 |
| 449 | 20230623 | 123000 | 57110792350 | 47850 | 47850 | 47850 | 47800 | 303 |
| 450 | 20230623 | 122900 | 57096306150 | 47850 | 47800 | 47850 | 47750 | 345 |
| 451 | 20230623 | 122800 | 57079831350 | 47800 | 47800 | 47800 | 47750 | 902 |
| 452 | 20230623 | 122700 | 57036717300 | 47800 | 47700 | 47800 | 47700 | 350 |
| 453 | 20230623 | 122600 | 57019997300 | 47700 | 47700 | 47700 | 47650 | 796 |
| 454 | 20230623 | 122500 | 56982038100 | 47650 | 47650 | 47650 | 47650 | 356 |
| 455 | 20230623 | 122400 | 56965074700 | 47650 | 47600 | 47650 | 47600 | 895 |
| 456 | 20230623 | 122300 | 56922437500 | 47600 | 47600 | 47600 | 47550 | 684 |
| 457 | 20230623 | 122200 | 56889888000 | 47600 | 47600 | 47600 | 47600 | 366 |
| 458 | 20230623 | 122100 | 56872466400 | 47600 | 47650 | 47650 | 47600 | 162 |
| 459 | 20230623 | 122000 | 56864751500 | 47600 | 47600 | 47650 | 47600 | 407 |
| 460 | 20230623 | 121900 | 56845375300 | 47650 | 47650 | 47650 | 47600 | 136 |
| 461 | 20230623 | 121800 | 56838898650 | 47600 | 47600 | 47600 | 47600 | 366 |
| 462 | 20230623 | 121700 | 56821477050 | 47600 | 47550 | 47600 | 47550 | 609 |
| 463 | 20230623 | 121600 | 56792489250 | 47550 | 47550 | 47550 | 47500 | 737 |
| 464 | 20230623 | 121500 | 56757478000 | 47500 | 47550 | 47550 | 47500 | 476 |
| 465 | 20230623 | 121400 | 56734861100 | 47500 | 47600 | 47600 | 47500 | 593 |
| 466 | 20230623 | 121300 | 56706668750 | 47550 | 47600 | 47650 | 47550 | 379 |
| 467 | 20230623 | 121200 | 56688643150 | 47550 | 47600 | 47650 | 47550 | 432 |
| 468 | 20230623 | 121100 | 56668079000 | 47600 | 47600 | 47650 | 47600 | 200 |
| 469 | 20230623 | 121000 | 56658557500 | 47700 | 47650 | 47700 | 47600 | 190 |
| 470 | 20230623 | 120900 | 56649502200 | 47600 | 47700 | 47700 | 47600 | 217 |
| 471 | 20230623 | 120800 | 56639151400 | 47700 | 47700 | 47700 | 47600 | 333 |
| 472 | 20230623 | 120700 | 56623272300 | 47700 | 47600 | 47700 | 47600 | 152 |
| 473 | 20230623 | 120600 | 56616026450 | 47550 | 47550 | 47600 | 47500 | 1479 |
| 474 | 20230623 | 120500 | 56545690250 | 47550 | 47750 | 47750 | 47550 | 900 |
| 475 | 20230623 | 120400 | 56502855200 | 47600 | 47750 | 47750 | 47600 | 52 |
| 476 | 20230623 | 120300 | 56500379700 | 47600 | 47700 | 47750 | 47600 | 1067 |
| 477 | 20230623 | 120200 | 56449486300 | 47700 | 47800 | 47800 | 47700 | 1143 |
| 478 | 20230623 | 120100 | 56394930250 | 47800 | 47800 | 47850 | 47800 | 496 |
| 479 | 20230623 | 120000 | 56371219350 | 47800 | 47900 | 47900 | 47800 | 750 |
| 480 | 20230623 | 115900 | 56335345800 | 47900 | 47800 | 47900 | 47800 | 1179 |
| 481 | 20230623 | 115800 | 56278917200 | 47800 | 47850 | 47900 | 47800 | 777 |
| 482 | 20230623 | 115700 | 56241742300 | 47900 | 47750 | 47900 | 47700 | 1703 |
| 483 | 20230623 | 115600 | 56160303900 | 47700 | 47750 | 47750 | 47700 | 56 |
| 484 | 20230623 | 115500 | 56157630600 | 47750 | 47650 | 47800 | 47650 | 799 |
| 485 | 20230623 | 115400 | 56119510250 | 47650 | 47650 | 47700 | 47650 | 222 |
| 486 | 20230623 | 115300 | 56108931900 | 47650 | 47650 | 47650 | 47650 | 1017 |
| 487 | 20230623 | 115200 | 56060471850 | 47650 | 47600 | 47650 | 47600 | 128 |
| 488 | 20230623 | 115100 | 56054378800 | 47600 | 47650 | 47650 | 47600 | 53 |
| 489 | 20230623 | 115000 | 56051855400 | 47550 | 47600 | 47600 | 47450 | 244 |
| 490 | 20230623 | 114900 | 56040268650 | 47600 | 47450 | 47600 | 47400 | 796 |
| 491 | 20230623 | 114800 | 56002417200 | 47450 | 47400 | 47450 | 47400 | 257 |
| 492 | 20230623 | 114700 | 55990224900 | 47400 | 47400 | 47550 | 47400 | 715 |
| 493 | 20230623 | 114600 | 55956324750 | 47400 | 47400 | 47450 | 47350 | 591 |
| 494 | 20230623 | 114500 | 55928289900 | 47400 | 47450 | 47500 | 47350 | 1318 |
| 495 | 20230623 | 114400 | 55865843050 | 47450 | 47450 | 47450 | 47400 | 2528 |
| 496 | 20230623 | 114300 | 55745936950 | 47450 | 47500 | 47550 | 47450 | 650 |
| 497 | 20230623 | 114200 | 55715065850 | 47450 | 47500 | 47500 | 47450 | 303 |
| 498 | 20230623 | 114100 | 55700674600 | 47450 | 47450 | 47550 | 47450 | 633 |
| 499 | 20230623 | 114000 | 55670597100 | 47450 | 47500 | 47500 | 47450 | 633 |
| 500 | 20230623 | 113900 | 55640539950 | 47550 | 47550 | 47550 | 47500 | 329 |
| 501 | 20230623 | 113800 | 55624901050 | 47550 | 47600 | 47650 | 47500 | 295 |
| 502 | 20230623 | 113700 | 55610861200 | 47600 | 47400 | 47600 | 47400 | 464 |
| 503 | 20230623 | 113600 | 55588820300 | 47400 | 47400 | 47450 | 47400 | 501 |
| 504 | 20230623 | 113500 | 55565057600 | 47400 | 47350 | 47450 | 47350 | 1891 |
| 505 | 20230623 | 113400 | 55475456750 | 47350 | 47550 | 47550 | 47350 | 1457 |
| 506 | 20230623 | 113300 | 55406442750 | 47550 | 47600 | 47650 | 47350 | 1054 |
| 507 | 20230623 | 113200 | 55356381000 | 47650 | 47650 | 47700 | 47600 | 492 |
| 508 | 20230623 | 113100 | 55332938850 | 47700 | 47600 | 47700 | 47600 | 401 |
| 509 | 20230623 | 113000 | 55313822900 | 47650 | 47400 | 47650 | 47350 | 2075 |
| 510 | 20230623 | 112900 | 55215197000 | 47350 | 47300 | 47500 | 47300 | 1375 |
| 511 | 20230623 | 112800 | 55150054650 | 47300 | 47350 | 47400 | 47200 | 4584 |
| 512 | 20230623 | 112700 | 54933327950 | 47400 | 47450 | 47500 | 47350 | 1517 |
| 513 | 20230623 | 112600 | 54861373550 | 47450 | 47650 | 47650 | 47450 | 1876 |
| 514 | 20230623 | 112500 | 54772186650 | 47600 | 47650 | 47650 | 47600 | 1153 |
| 515 | 20230623 | 112400 | 54717300050 | 47600 | 47600 | 47650 | 47600 | 332 |
| 516 | 20230623 | 112300 | 54701493950 | 47600 | 47700 | 47750 | 47550 | 854 |
| 517 | 20230623 | 112200 | 54660814450 | 47700 | 47700 | 47750 | 47650 | 724 |
| 518 | 20230623 | 112100 | 54626284950 | 47700 | 47800 | 47800 | 47700 | 576 |
| 519 | 20230623 | 112000 | 54598793750 | 47800 | 47650 | 47800 | 47600 | 1056 |
| 520 | 20230623 | 111900 | 54548418150 | 47700 | 47750 | 47950 | 47700 | 1456 |
| 521 | 20230623 | 111800 | 54478908650 | 48000 | 47500 | 48000 | 47500 | 6323 |
| 522 | 20230623 | 111700 | 54177435150 | 47500 | 47050 | 47500 | 47050 | 8899 |
| 523 | 20230623 | 111600 | 53757186650 | 47000 | 47350 | 47350 | 46750 | 20935 |
| 524 | 20230623 | 111500 | 52772829350 | 47350 | 47700 | 47750 | 47350 | 15630 |
| 525 | 20230623 | 111400 | 52030236250 | 47700 | 47900 | 47900 | 47650 | 6589 |
| 526 | 20230623 | 111300 | 51715555500 | 47900 | 47950 | 48000 | 47900 | 1710 |
| 527 | 20230623 | 111200 | 51633619750 | 47950 | 48100 | 48100 | 47950 | 2551 |
| 528 | 20230623 | 111100 | 51511108450 | 48150 | 48150 | 48200 | 48150 | 862 |
| 529 | 20230623 | 111000 | 51469603100 | 48150 | 48150 | 48150 | 48100 | 797 |
| 530 | 20230623 | 110900 | 51431238500 | 48150 | 48200 | 48200 | 48100 | 464 |
| 531 | 20230623 | 110800 | 51408902400 | 48200 | 48200 | 48200 | 48150 | 635 |
| 532 | 20230623 | 110700 | 51378317100 | 48200 | 48200 | 48200 | 48150 | 106 |
| 533 | 20230623 | 110600 | 51373212500 | 48200 | 48150 | 48250 | 48150 | 1853 |
| 534 | 20230623 | 110500 | 51283901100 | 48150 | 48000 | 48200 | 48000 | 3294 |
| 535 | 20230623 | 110400 | 51125608250 | 47950 | 47950 | 48000 | 47950 | 111 |
| 536 | 20230623 | 110300 | 51120285750 | 47950 | 47950 | 48000 | 47900 | 1723 |
| 537 | 20230623 | 110200 | 51037671400 | 47950 | 47900 | 47950 | 47900 | 271 |
| 538 | 20230623 | 110100 | 51024687800 | 47950 | 47950 | 47950 | 47900 | 720 |
| 539 | 20230623 | 110000 | 50990185700 | 47900 | 47950 | 47950 | 47900 | 592 |
| 540 | 20230623 | 105900 | 50961808700 | 47950 | 47950 | 48000 | 47900 | 2506 |
| 541 | 20230623 | 105800 | 50841688900 | 47950 | 48000 | 48000 | 47950 | 665 |
| 542 | 20230623 | 105700 | 50809792950 | 48000 | 48000 | 48050 | 47950 | 1310 |
| 543 | 20230623 | 105600 | 50746966000 | 48000 | 48000 | 48050 | 47950 | 544 |
| 544 | 20230623 | 105500 | 50720858800 | 48000 | 48000 | 48050 | 48000 | 946 |
| 545 | 20230623 | 105400 | 50675450300 | 48050 | 48000 | 48050 | 48000 | 469 |
| 546 | 20230623 | 105300 | 50652932050 | 48000 | 48000 | 48050 | 47950 | 1066 |
| 547 | 20230623 | 105200 | 50601764150 | 47950 | 47950 | 48000 | 47900 | 1824 |
| 548 | 20230623 | 105100 | 50514268400 | 47950 | 47950 | 47950 | 47950 | 2423 |
| 549 | 20230623 | 105000 | 50398085550 | 47950 | 48000 | 48050 | 47900 | 1496 |
| 550 | 20230623 | 104900 | 50326350250 | 48000 | 48050 | 48050 | 48000 | 2866 |
| 551 | 20230623 | 104800 | 50188770850 | 48050 | 48050 | 48100 | 48050 | 1465 |
| 552 | 20230623 | 104700 | 50118377500 | 48000 | 47900 | 48100 | 47850 | 4793 |
| 553 | 20230623 | 104600 | 49888554550 | 47850 | 47900 | 47900 | 47850 | 1305 |
| 554 | 20230623 | 104500 | 49826057450 | 47800 | 47900 | 47950 | 47800 | 2250 |
| 555 | 20230623 | 104400 | 49718360150 | 47850 | 47850 | 47950 | 47850 | 1112 |
| 556 | 20230623 | 104300 | 49665125650 | 47900 | 47850 | 47900 | 47800 | 2190 |
| 557 | 20230623 | 104200 | 49560330100 | 47850 | 47900 | 47950 | 47850 | 1815 |
| 558 | 20230623 | 104100 | 49473407150 | 47900 | 47850 | 48000 | 47850 | 694 |
| 559 | 20230623 | 104000 | 49440170800 | 47850 | 47950 | 47950 | 47800 | 1836 |
| 560 | 20230623 | 103900 | 49352317000 | 47800 | 47900 | 48000 | 47800 | 4247 |
| 561 | 20230623 | 103800 | 49148956300 | 47950 | 47900 | 47950 | 47850 | 759 |
| 562 | 20230623 | 103700 | 49112609550 | 47850 | 47850 | 48100 | 47800 | 805 |
| 563 | 20230623 | 103600 | 49074091100 | 48100 | 48050 | 48100 | 47800 | 2161 |
| 564 | 20230623 | 103500 | 48970581450 | 48050 | 48000 | 48100 | 47650 | 2911 |
| 565 | 20230623 | 103400 | 48831176500 | 47950 | 47600 | 48350 | 47550 | 6054 |
| 566 | 20230623 | 103300 | 48541988350 | 47600 | 47750 | 47750 | 47500 | 10904 |
| 567 | 20230623 | 103200 | 48022693800 | 47750 | 48150 | 48200 | 47700 | 22435 |
| 568 | 20230623 | 103100 | 46946339050 | 48200 | 48200 | 48200 | 48150 | 857 |
| 569 | 20230623 | 103000 | 46905051950 | 48200 | 48200 | 48200 | 48150 | 2571 |
| 570 | 20230623 | 102900 | 46781211250 | 48200 | 48200 | 48200 | 48150 | 1810 |
| 571 | 20230623 | 102800 | 46694026200 | 48250 | 48200 | 48250 | 48200 | 2236 |
| 572 | 20230623 | 102700 | 46586249900 | 48200 | 48250 | 48300 | 48200 | 3017 |
| 573 | 20230623 | 102600 | 46440740000 | 48250 | 48350 | 48350 | 48250 | 2113 |
| 574 | 20230623 | 102500 | 46338732850 | 48350 | 48350 | 48350 | 48300 | 132 |
| 575 | 20230623 | 102400 | 46332354250 | 48400 | 48350 | 48400 | 48250 | 2310 |
| 576 | 20230623 | 102300 | 46220779850 | 48350 | 48350 | 48450 | 48300 | 2149 |
| 577 | 20230623 | 102200 | 46116848150 | 48350 | 48450 | 48500 | 48350 | 595 |
| 578 | 20230623 | 102100 | 46088037750 | 48450 | 48450 | 48450 | 48350 | 789 |
| 579 | 20230623 | 102000 | 46049840150 | 48350 | 48350 | 48450 | 48350 | 506 |
| 580 | 20230623 | 101900 | 46025352700 | 48350 | 48400 | 48450 | 48300 | 1755 |
| 581 | 20230623 | 101800 | 45940458500 | 48450 | 48500 | 48500 | 48400 | 1062 |
| 582 | 20230623 | 101700 | 45889013500 | 48500 | 48500 | 48500 | 48450 | 913 |
| 583 | 20230623 | 101600 | 45844769100 | 48450 | 48450 | 48500 | 48400 | 1515 |
| 584 | 20230623 | 101500 | 45771363600 | 48400 | 48650 | 48650 | 48400 | 3032 |
| 585 | 20230623 | 101400 | 45624250700 | 48650 | 48600 | 48700 | 48600 | 1918 |
| 586 | 20230623 | 101300 | 45530937600 | 48600 | 48650 | 48700 | 48600 | 3434 |
| 587 | 20230623 | 101200 | 45363915250 | 48600 | 48500 | 48700 | 48500 | 2030 |
| 588 | 20230623 | 101100 | 45265229100 | 48550 | 48450 | 48550 | 48400 | 3242 |
| 589 | 20230623 | 101000 | 45108065500 | 48400 | 48350 | 48450 | 48300 | 1505 |
| 590 | 20230623 | 100900 | 45035286750 | 48350 | 48350 | 48350 | 48300 | 695 |
| 591 | 20230623 | 100800 | 45001708450 | 48350 | 48300 | 48350 | 48200 | 1001 |
| 592 | 20230623 | 100700 | 44953376750 | 48300 | 48250 | 48300 | 48200 | 1421 |
| 593 | 20230623 | 100600 | 44884840400 | 48200 | 48250 | 48250 | 48200 | 1107 |
| 594 | 20230623 | 100500 | 44831441000 | 48250 | 48150 | 48250 | 48150 | 2677 |
| 595 | 20230623 | 100400 | 44702379950 | 48150 | 48200 | 48200 | 48150 | 2505 |
| 596 | 20230623 | 100300 | 44581747100 | 48200 | 48350 | 48400 | 48200 | 3263 |
| 597 | 20230623 | 100200 | 44424292300 | 48350 | 48600 | 48600 | 48350 | 868 |
| 598 | 20230623 | 100100 | 44382200100 | 48650 | 48600 | 48700 | 48600 | 4212 |
| 599 | 20230623 | 100000 | 44177337450 | 48600 | 48200 | 48600 | 48150 | 1341 |
| 600 | 20230623 | 095900 | 44112487800 | 48200 | 48150 | 48250 | 48150 | 1562 |
| 601 | 20230623 | 095800 | 44037229700 | 48150 | 48250 | 48300 | 48150 | 5623 |
| 602 | 20230623 | 095700 | 43766213900 | 48250 | 48200 | 48250 | 48200 | 2119 |
| 603 | 20230623 | 095600 | 43664048900 | 48200 | 48450 | 48450 | 48150 | 8758 |
| 604 | 20230623 | 095500 | 43241383800 | 48600 | 48450 | 48600 | 48300 | 8148 |
| 605 | 20230623 | 095400 | 42846794900 | 48500 | 48400 | 48500 | 48350 | 1890 |
| 606 | 20230623 | 095300 | 42755253500 | 48350 | 48350 | 48400 | 48300 | 927 |
| 607 | 20230623 | 095200 | 42710426000 | 48350 | 48250 | 48350 | 48200 | 4780 |
| 608 | 20230623 | 095100 | 42479918300 | 48200 | 48650 | 48650 | 48200 | 10407 |
| 609 | 20230623 | 095000 | 41976344250 | 48650 | 48600 | 48750 | 48600 | 2679 |
| 610 | 20230623 | 094900 | 41846067550 | 48600 | 48750 | 48800 | 48500 | 7173 |
| 611 | 20230623 | 094800 | 41496910400 | 48800 | 49250 | 49250 | 48750 | 17771 |
| 612 | 20230623 | 094700 | 40625917250 | 49250 | 48600 | 49250 | 48600 | 27117 |
| 613 | 20230623 | 094600 | 39297784150 | 48650 | 48500 | 48650 | 48500 | 4923 |
| 614 | 20230623 | 094500 | 39058638650 | 48550 | 48450 | 48550 | 48350 | 5493 |
| 615 | 20230623 | 094400 | 38792175750 | 48400 | 48300 | 48450 | 48200 | 3503 |
| 616 | 20230623 | 094300 | 38623030050 | 48300 | 48250 | 48300 | 48200 | 1635 |
| 617 | 20230623 | 094200 | 38544136100 | 48250 | 48300 | 48300 | 48200 | 1209 |
| 618 | 20230623 | 094100 | 38485790650 | 48300 | 48050 | 48300 | 48000 | 6589 |
| 619 | 20230623 | 094000 | 38168958700 | 48050 | 48100 | 48100 | 48000 | 4412 |
| 620 | 20230623 | 093900 | 37956946500 | 48100 | 48300 | 48300 | 48100 | 4420 |
| 621 | 20230623 | 093800 | 37744090450 | 48300 | 48350 | 48350 | 48300 | 3517 |
| 622 | 20230623 | 093700 | 37574185650 | 48350 | 48350 | 48500 | 48300 | 4183 |
| 623 | 20230623 | 093600 | 37371950500 | 48350 | 48450 | 48450 | 48300 | 1882 |
| 624 | 20230623 | 093500 | 37280945000 | 48450 | 48500 | 48550 | 48450 | 1906 |
| 625 | 20230623 | 093400 | 37188528400 | 48500 | 48600 | 48650 | 48250 | 4921 |
| 626 | 20230623 | 093300 | 36950003850 | 48600 | 48700 | 48700 | 48600 | 3285 |
| 627 | 20230623 | 093200 | 36790237250 | 48650 | 48750 | 48750 | 48600 | 2402 |
| 628 | 20230623 | 093100 | 36673333600 | 48750 | 48850 | 48850 | 48650 | 7724 |
| 629 | 20230623 | 093000 | 36296585150 | 48850 | 48400 | 48900 | 48400 | 9861 |
| 630 | 20230623 | 092900 | 35815902550 | 48400 | 48150 | 48400 | 48150 | 3930 |
| 631 | 20230623 | 092800 | 35626022950 | 48150 | 48300 | 48350 | 48150 | 4979 |
| 632 | 20230623 | 092700 | 35385786050 | 48300 | 48200 | 48350 | 48200 | 1583 |
| 633 | 20230623 | 092600 | 35309421600 | 48200 | 48200 | 48250 | 48100 | 3444 |
| 634 | 20230623 | 092500 | 35143501100 | 48200 | 48100 | 48200 | 48000 | 4569 |
| 635 | 20230623 | 092400 | 34923776200 | 48050 | 48400 | 48400 | 48050 | 12309 |
| 636 | 20230623 | 092300 | 34330718750 | 48350 | 48500 | 48650 | 48300 | 10755 |
| 637 | 20230623 | 092200 | 33809511150 | 48450 | 48100 | 48500 | 48050 | 12184 |
| 638 | 20230623 | 092100 | 33221436600 | 48100 | 47700 | 48100 | 47650 | 10771 |
| 639 | 20230623 | 092000 | 32705457300 | 47650 | 48000 | 48050 | 47650 | 23739 |
| 640 | 20230623 | 091900 | 31570563150 | 48050 | 48500 | 48500 | 48000 | 23095 |
| 641 | 20230623 | 091800 | 30458104400 | 48450 | 48800 | 48800 | 48350 | 31774 |
| 642 | 20230623 | 091700 | 28916292900 | 48750 | 48800 | 48900 | 48750 | 5370 |
| 643 | 20230623 | 091600 | 28654186250 | 48800 | 48800 | 48900 | 48800 | 4729 |
| 644 | 20230623 | 091500 | 28423350950 | 48800 | 48650 | 48900 | 48650 | 14872 |
| 645 | 20230623 | 091400 | 27699330250 | 48700 | 48900 | 48950 | 48650 | 16591 |
| 646 | 20230623 | 091300 | 26890465700 | 48950 | 49100 | 49100 | 48850 | 12516 |
| 647 | 20230623 | 091200 | 26277474450 | 49050 | 49400 | 49400 | 49000 | 16971 |
| 648 | 20230623 | 091100 | 25440988900 | 49400 | 49100 | 49400 | 49000 | 15899 |
| 649 | 20230623 | 091000 | 24657528900 | 49100 | 48750 | 49100 | 48650 | 7574 |
| 650 | 20230623 | 090900 | 24287480750 | 48850 | 48950 | 49000 | 48650 | 25875 |
| 651 | 20230623 | 090800 | 23025638350 | 48950 | 49200 | 49250 | 48900 | 11603 |
| 652 | 20230623 | 090700 | 22456060800 | 49200 | 49400 | 49450 | 49150 | 11860 |
| 653 | 20230623 | 090600 | 21871337750 | 49400 | 48800 | 49500 | 48750 | 26801 |
| 654 | 20230623 | 090500 | 20551906000 | 48750 | 49300 | 49300 | 48750 | 35782 |
| 655 | 20230623 | 090400 | 18797996300 | 49300 | 49600 | 49650 | 49250 | 26502 |
| 656 | 20230623 | 090300 | 17487560800 | 49600 | 49850 | 49900 | 49200 | 59353 |
| 657 | 20230623 | 090200 | 14543960700 | 49900 | 48700 | 49900 | 48700 | 78809 |
| 658 | 20230623 | 090100 | 10647758700 | 48700 | 49300 | 49450 | 48700 | 68209 |
| 659 | 20230623 | 090000 | 7295249100 | 49300 | 49050 | 49500 | 48800 | 148468 |