36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 200600 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 3414 |
| 3 | 20230615 | 200500 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 4 | 20230615 | 200400 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 5 | 20230615 | 200300 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 6 | 20230615 | 200200 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 7 | 20230615 | 200100 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 8 | 20230615 | 200000 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 9 | 20230615 | 195900 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 10 | 20230615 | 195800 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 11 | 20230615 | 195700 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 12 | 20230615 | 195600 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 13 | 20230615 | 195500 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 14 | 20230615 | 195400 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 15 | 20230615 | 195300 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 16 | 20230615 | 195200 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 17 | 20230615 | 195100 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 18 | 20230615 | 195000 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 19 | 20230615 | 194900 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 20 | 20230615 | 194800 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 21 | 20230615 | 194700 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 22 | 20230615 | 194600 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 23 | 20230615 | 194500 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 24 | 20230615 | 194400 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 25 | 20230615 | 194300 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 26 | 20230615 | 194200 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 27 | 20230615 | 194100 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 28 | 20230615 | 194000 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 29 | 20230615 | 193900 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 30 | 20230615 | 193800 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 31 | 20230615 | 193700 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 32 | 20230615 | 193600 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 3414 |
| 33 | 20230615 | 193500 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 34 | 20230615 | 193400 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 35 | 20230615 | 193300 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 36 | 20230615 | 193200 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 37 | 20230615 | 193100 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 38 | 20230615 | 193000 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 39 | 20230615 | 192900 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 40 | 20230615 | 192800 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 41 | 20230615 | 192700 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 42 | 20230615 | 192600 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 43 | 20230615 | 192500 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 44 | 20230615 | 192400 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 45 | 20230615 | 192300 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 46 | 20230615 | 192200 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 47 | 20230615 | 192100 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 48 | 20230615 | 192000 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 49 | 20230615 | 191900 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 50 | 20230615 | 191800 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 51 | 20230615 | 191700 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 52 | 20230615 | 191600 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 53 | 20230615 | 191500 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 54 | 20230615 | 191400 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 55 | 20230615 | 191300 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 56 | 20230615 | 191200 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 57 | 20230615 | 191100 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 58 | 20230615 | 191000 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 59 | 20230615 | 190900 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 60 | 20230615 | 190800 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 61 | 20230615 | 190700 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 62 | 20230615 | 190600 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 3414 |
| 63 | 20230615 | 190500 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 64 | 20230615 | 190400 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 65 | 20230615 | 190300 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 66 | 20230615 | 190200 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 67 | 20230615 | 190100 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 68 | 20230615 | 190000 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 69 | 20230615 | 185900 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 70 | 20230615 | 185800 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 71 | 20230615 | 185700 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 72 | 20230615 | 185600 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 73 | 20230615 | 185500 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 74 | 20230615 | 185400 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 75 | 20230615 | 185300 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 76 | 20230615 | 185200 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 77 | 20230615 | 185100 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 78 | 20230615 | 185000 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 79 | 20230615 | 184900 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 80 | 20230615 | 184800 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 81 | 20230615 | 184700 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 82 | 20230615 | 184600 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 83 | 20230615 | 184500 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 84 | 20230615 | 184400 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 85 | 20230615 | 184300 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 86 | 20230615 | 184200 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 87 | 20230615 | 184100 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 88 | 20230615 | 184000 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 89 | 20230615 | 183900 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 90 | 20230615 | 183800 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 91 | 20230615 | 183700 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 92 | 20230615 | 183600 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 3414 |
| 93 | 20230615 | 183500 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 94 | 20230615 | 183400 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 95 | 20230615 | 183300 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 96 | 20230615 | 183200 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 97 | 20230615 | 183100 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 98 | 20230615 | 183000 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 99 | 20230615 | 182900 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 100 | 20230615 | 182800 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 101 | 20230615 | 182700 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 102 | 20230615 | 182600 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 103 | 20230615 | 182500 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 104 | 20230615 | 182400 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 105 | 20230615 | 182300 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 106 | 20230615 | 182200 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 107 | 20230615 | 182100 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 108 | 20230615 | 182000 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 109 | 20230615 | 181900 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 110 | 20230615 | 181800 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 111 | 20230615 | 181700 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 112 | 20230615 | 181600 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 113 | 20230615 | 181500 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 114 | 20230615 | 181400 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 115 | 20230615 | 181300 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 116 | 20230615 | 181200 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 117 | 20230615 | 181100 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 118 | 20230615 | 181000 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 119 | 20230615 | 180900 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 120 | 20230615 | 180800 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 121 | 20230615 | 180700 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 122 | 20230615 | 180600 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 3414 |
| 123 | 20230615 | 180500 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 124 | 20230615 | 180400 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 125 | 20230615 | 180300 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 126 | 20230615 | 180200 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 127 | 20230615 | 180100 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 128 | 20230615 | 180000 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 129 | 20230615 | 175900 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 130 | 20230615 | 175800 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 131 | 20230615 | 175700 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 132 | 20230615 | 175600 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 133 | 20230615 | 175500 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 134 | 20230615 | 175400 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 135 | 20230615 | 175300 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 136 | 20230615 | 175200 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 137 | 20230615 | 175100 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 138 | 20230615 | 175000 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 139 | 20230615 | 174900 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 140 | 20230615 | 174800 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 141 | 20230615 | 174700 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 142 | 20230615 | 174600 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 143 | 20230615 | 174500 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 144 | 20230615 | 174400 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 145 | 20230615 | 174300 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 146 | 20230615 | 174200 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 147 | 20230615 | 174100 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 148 | 20230615 | 174000 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 149 | 20230615 | 173900 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 150 | 20230615 | 173800 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 151 | 20230615 | 173700 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 152 | 20230615 | 173600 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 3414 |
| 153 | 20230615 | 173500 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 154 | 20230615 | 173400 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 155 | 20230615 | 173300 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 156 | 20230615 | 173200 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 157 | 20230615 | 173100 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 158 | 20230615 | 173000 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 159 | 20230615 | 172900 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 160 | 20230615 | 172800 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 161 | 20230615 | 172700 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 162 | 20230615 | 172600 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 163 | 20230615 | 172500 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 164 | 20230615 | 172400 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 165 | 20230615 | 172300 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 166 | 20230615 | 172200 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 167 | 20230615 | 172100 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 168 | 20230615 | 172000 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 169 | 20230615 | 171900 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 170 | 20230615 | 171800 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 171 | 20230615 | 171700 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 172 | 20230615 | 171600 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 173 | 20230615 | 171500 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 174 | 20230615 | 171400 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 175 | 20230615 | 171300 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 176 | 20230615 | 171200 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 177 | 20230615 | 171100 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 178 | 20230615 | 171000 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 179 | 20230615 | 170900 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 180 | 20230615 | 170800 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 181 | 20230615 | 170700 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 182 | 20230615 | 170600 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 3414 |
| 183 | 20230615 | 170500 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 184 | 20230615 | 170400 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 185 | 20230615 | 170300 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 186 | 20230615 | 170200 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 187 | 20230615 | 170100 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 188 | 20230615 | 170000 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 189 | 20230615 | 165900 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 190 | 20230615 | 165800 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 191 | 20230615 | 165700 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 192 | 20230615 | 165600 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 193 | 20230615 | 165500 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 194 | 20230615 | 165400 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 195 | 20230615 | 165300 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 196 | 20230615 | 165200 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 197 | 20230615 | 165100 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 198 | 20230615 | 165000 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 199 | 20230615 | 164900 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 200 | 20230615 | 164800 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 201 | 20230615 | 164700 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 202 | 20230615 | 164600 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 203 | 20230615 | 164500 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 204 | 20230615 | 164400 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 205 | 20230615 | 164300 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 206 | 20230615 | 164200 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 207 | 20230615 | 164100 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 208 | 20230615 | 164000 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 209 | 20230615 | 163900 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 210 | 20230615 | 163800 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 211 | 20230615 | 163700 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 212 | 20230615 | 163600 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 3414 |
| 213 | 20230615 | 163500 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 214 | 20230615 | 163400 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 215 | 20230615 | 163300 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 216 | 20230615 | 163200 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 217 | 20230615 | 163100 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 218 | 20230615 | 163000 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 219 | 20230615 | 162900 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 220 | 20230615 | 162800 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 221 | 20230615 | 162700 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 222 | 20230615 | 162600 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 223 | 20230615 | 162500 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 224 | 20230615 | 162400 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 225 | 20230615 | 162300 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 226 | 20230615 | 162200 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 227 | 20230615 | 162100 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 228 | 20230615 | 162000 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 229 | 20230615 | 161900 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 230 | 20230615 | 161800 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 231 | 20230615 | 161700 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 232 | 20230615 | 161600 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 233 | 20230615 | 161500 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 234 | 20230615 | 161400 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 235 | 20230615 | 161300 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 236 | 20230615 | 161200 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 237 | 20230615 | 161100 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 238 | 20230615 | 161000 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 239 | 20230615 | 160900 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 240 | 20230615 | 160800 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 241 | 20230615 | 160700 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 242 | 20230615 | 160600 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 3414 |
| 243 | 20230615 | 160500 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 244 | 20230615 | 160400 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 245 | 20230615 | 160300 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 246 | 20230615 | 160200 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 247 | 20230615 | 160100 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 248 | 20230615 | 160000 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 249 | 20230615 | 155900 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 250 | 20230615 | 155800 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 251 | 20230615 | 155700 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 252 | 20230615 | 155600 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 253 | 20230615 | 155500 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 254 | 20230615 | 155400 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 255 | 20230615 | 155300 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 256 | 20230615 | 155200 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 257 | 20230615 | 155100 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 258 | 20230615 | 155000 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 259 | 20230615 | 154900 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 260 | 20230615 | 154800 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 261 | 20230615 | 154700 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 262 | 20230615 | 154600 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 263 | 20230615 | 154500 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 264 | 20230615 | 154400 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 265 | 20230615 | 154300 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 266 | 20230615 | 154200 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 267 | 20230615 | 154100 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 268 | 20230615 | 154000 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 269 | 20230615 | 153900 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 270 | 20230615 | 153800 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 271 | 20230615 | 153700 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 272 | 20230615 | 153600 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 3414 |
| 273 | 20230615 | 153500 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 274 | 20230615 | 153400 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 275 | 20230615 | 153300 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 276 | 20230615 | 153200 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 277 | 20230615 | 153100 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 278 | 20230615 | 153000 | 11241972750 | 46900 | 46900 | 46900 | 46900 | 3414 |
| 279 | 20230615 | 152900 | 11081856150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 280 | 20230615 | 152800 | 11081856150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 281 | 20230615 | 152700 | 11081856150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 282 | 20230615 | 152600 | 11081856150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 283 | 20230615 | 152500 | 11081856150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 284 | 20230615 | 152400 | 11081856150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 285 | 20230615 | 152300 | 11081856150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 286 | 20230615 | 152200 | 11081856150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 287 | 20230615 | 152100 | 11081856150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 288 | 20230615 | 152000 | 11081856150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 289 | 20230615 | 151900 | 11081856150 | 47000 | 47050 | 47100 | 47000 | 239 |
| 290 | 20230615 | 151800 | 11070610800 | 47050 | 47050 | 47050 | 47000 | 2216 |
| 291 | 20230615 | 151700 | 10966445500 | 47000 | 47050 | 47100 | 47000 | 133 |
| 292 | 20230615 | 151600 | 10960186850 | 47050 | 47000 | 47050 | 47000 | 414 |
| 293 | 20230615 | 151500 | 10940710700 | 47000 | 47050 | 47100 | 47000 | 1604 |
| 294 | 20230615 | 151400 | 10865237000 | 47100 | 47000 | 47100 | 47000 | 1885 |
| 295 | 20230615 | 151300 | 10776553800 | 47050 | 47050 | 47050 | 47000 | 2500 |
| 296 | 20230615 | 151200 | 10659008500 | 47050 | 47000 | 47050 | 47000 | 276 |
| 297 | 20230615 | 151100 | 10646023300 | 47050 | 47050 | 47100 | 47000 | 187 |
| 298 | 20230615 | 151000 | 10637226100 | 47050 | 47050 | 47100 | 47050 | 195 |
| 299 | 20230615 | 150900 | 10628049850 | 47050 | 47000 | 47100 | 47000 | 1633 |
| 300 | 20230615 | 150800 | 10551289350 | 47000 | 47000 | 47000 | 46950 | 397 |
| 301 | 20230615 | 150700 | 10532640050 | 47000 | 46950 | 47000 | 46950 | 399 |
| 302 | 20230615 | 150600 | 10513888750 | 47000 | 46950 | 47000 | 46950 | 258 |
| 303 | 20230615 | 150500 | 10501766700 | 47000 | 46950 | 47000 | 46950 | 298 |
| 304 | 20230615 | 150400 | 10487762700 | 47000 | 46950 | 47000 | 46950 | 264 |
| 305 | 20230615 | 150300 | 10475358000 | 47000 | 47000 | 47000 | 46950 | 422 |
| 306 | 20230615 | 150200 | 10455530900 | 47000 | 47000 | 47000 | 46950 | 178 |
| 307 | 20230615 | 150100 | 10447165500 | 47000 | 47100 | 47100 | 47000 | 2212 |
| 308 | 20230615 | 150000 | 10343142700 | 47100 | 47100 | 47100 | 47050 | 177 |
| 309 | 20230615 | 145900 | 10334806100 | 47100 | 47100 | 47100 | 47050 | 485 |
| 310 | 20230615 | 145800 | 10311962650 | 47100 | 47050 | 47100 | 47050 | 1749 |
| 311 | 20230615 | 145700 | 10229662600 | 47050 | 47000 | 47050 | 46950 | 184 |
| 312 | 20230615 | 145600 | 10221009150 | 47000 | 47000 | 47050 | 46950 | 295 |
| 313 | 20230615 | 145500 | 10207139150 | 47000 | 47050 | 47050 | 47000 | 374 |
| 314 | 20230615 | 145400 | 10189549550 | 47050 | 47000 | 47050 | 47000 | 227 |
| 315 | 20230615 | 145300 | 10178870300 | 47000 | 47000 | 47000 | 46900 | 2159 |
| 316 | 20230615 | 145200 | 10077434400 | 47000 | 47000 | 47050 | 46950 | 284 |
| 317 | 20230615 | 145100 | 10064085400 | 47000 | 47050 | 47050 | 46950 | 1579 |
| 318 | 20230615 | 145000 | 9989872000 | 47050 | 47000 | 47050 | 46950 | 294 |
| 319 | 20230615 | 144900 | 9976054650 | 47000 | 47000 | 47000 | 46950 | 192 |
| 320 | 20230615 | 144800 | 9967031300 | 46950 | 47000 | 47000 | 46950 | 447 |
| 321 | 20230615 | 144700 | 9946033050 | 47000 | 46950 | 47000 | 46950 | 207 |
| 322 | 20230615 | 144600 | 9936305550 | 47000 | 46950 | 47000 | 46950 | 199 |
| 323 | 20230615 | 144500 | 9926954600 | 46950 | 47000 | 47000 | 46950 | 1251 |
| 324 | 20230615 | 144400 | 9868184150 | 47000 | 47050 | 47050 | 47000 | 261 |
| 325 | 20230615 | 144300 | 9855914450 | 47050 | 47000 | 47050 | 46950 | 219 |
| 326 | 20230615 | 144200 | 9845614000 | 47000 | 47100 | 47150 | 47000 | 707 |
| 327 | 20230615 | 144100 | 9812337300 | 47100 | 47050 | 47100 | 47050 | 558 |
| 328 | 20230615 | 144000 | 9786057550 | 47100 | 47100 | 47100 | 47050 | 216 |
| 329 | 20230615 | 143900 | 9775885350 | 47100 | 47100 | 47150 | 47100 | 195 |
| 330 | 20230615 | 143800 | 9766698200 | 47100 | 47150 | 47150 | 47100 | 747 |
| 331 | 20230615 | 143700 | 9731509200 | 47150 | 47100 | 47150 | 47100 | 284 |
| 332 | 20230615 | 143600 | 9718119900 | 47150 | 47100 | 47150 | 47100 | 319 |
| 333 | 20230615 | 143500 | 9703082500 | 47150 | 47100 | 47150 | 47100 | 473 |
| 334 | 20230615 | 143400 | 9680801300 | 47100 | 47150 | 47150 | 47100 | 156 |
| 335 | 20230615 | 143300 | 9673452000 | 47150 | 47150 | 47150 | 47050 | 340 |
| 336 | 20230615 | 143200 | 9657429700 | 47150 | 47150 | 47150 | 47100 | 376 |
| 337 | 20230615 | 143100 | 9639708450 | 47150 | 47100 | 47150 | 47050 | 140 |
| 338 | 20230615 | 143000 | 9633112400 | 47150 | 47000 | 47150 | 47000 | 276 |
| 339 | 20230615 | 142900 | 9620106050 | 47000 | 47000 | 47000 | 46950 | 304 |
| 340 | 20230615 | 142800 | 9605819450 | 47000 | 46900 | 47000 | 46900 | 1197 |
| 341 | 20230615 | 142700 | 9549673750 | 46900 | 47000 | 47000 | 46900 | 1601 |
| 342 | 20230615 | 142600 | 9474577200 | 47000 | 46950 | 47000 | 46900 | 350 |
| 343 | 20230615 | 142500 | 9458134400 | 46950 | 47050 | 47050 | 46950 | 238 |
| 344 | 20230615 | 142400 | 9446947200 | 47100 | 47000 | 47100 | 46950 | 300 |
| 345 | 20230615 | 142300 | 9432842850 | 47000 | 47000 | 47000 | 46950 | 228 |
| 346 | 20230615 | 142200 | 9422129350 | 47000 | 47000 | 47000 | 46900 | 640 |
| 347 | 20230615 | 142100 | 9392056300 | 47050 | 47050 | 47100 | 47000 | 205 |
| 348 | 20230615 | 142000 | 9382410400 | 47050 | 47050 | 47050 | 47000 | 172 |
| 349 | 20230615 | 141900 | 9374319850 | 47050 | 47050 | 47050 | 47050 | 309 |
| 350 | 20230615 | 141800 | 9359781400 | 47050 | 47050 | 47050 | 47000 | 233 |
| 351 | 20230615 | 141700 | 9348821700 | 47050 | 47000 | 47100 | 47000 | 343 |
| 352 | 20230615 | 141600 | 9332684200 | 47000 | 47100 | 47100 | 47000 | 206 |
| 353 | 20230615 | 141500 | 9322983800 | 47100 | 47050 | 47100 | 47050 | 201 |
| 354 | 20230615 | 141400 | 9313521000 | 47050 | 47050 | 47150 | 47050 | 252 |
| 355 | 20230615 | 141300 | 9301660950 | 47000 | 47000 | 47050 | 46950 | 525 |
| 356 | 20230615 | 141200 | 9276986350 | 47000 | 46950 | 47000 | 46900 | 782 |
| 357 | 20230615 | 141100 | 9240237900 | 46950 | 47000 | 47000 | 46950 | 301 |
| 358 | 20230615 | 141000 | 9226092900 | 47000 | 47050 | 47050 | 46950 | 345 |
| 359 | 20230615 | 140900 | 9209876050 | 47050 | 47050 | 47100 | 47050 | 133 |
| 360 | 20230615 | 140800 | 9203617050 | 47100 | 47100 | 47150 | 47050 | 341 |
| 361 | 20230615 | 140700 | 9187553400 | 47100 | 47050 | 47150 | 47050 | 177 |
| 362 | 20230615 | 140600 | 9179215750 | 47100 | 47150 | 47150 | 47050 | 261 |
| 363 | 20230615 | 140500 | 9166913350 | 47100 | 47100 | 47150 | 47050 | 307 |
| 364 | 20230615 | 140400 | 9152448450 | 47100 | 47100 | 47150 | 47100 | 244 |
| 365 | 20230615 | 140300 | 9140947300 | 47100 | 47150 | 47200 | 47100 | 375 |
| 366 | 20230615 | 140200 | 9123268550 | 47150 | 47150 | 47150 | 47050 | 215 |
| 367 | 20230615 | 140100 | 9113132500 | 47150 | 47100 | 47150 | 47100 | 347 |
| 368 | 20230615 | 140000 | 9096777050 | 47150 | 47150 | 47150 | 47050 | 457 |
| 369 | 20230615 | 135900 | 9075246100 | 47150 | 47050 | 47150 | 47050 | 193 |
| 370 | 20230615 | 135800 | 9066155250 | 47050 | 47100 | 47150 | 47000 | 213 |
| 371 | 20230615 | 135700 | 9056131500 | 47100 | 46950 | 47150 | 46950 | 955 |
| 372 | 20230615 | 135600 | 9011182650 | 47000 | 47050 | 47050 | 47000 | 77 |
| 373 | 20230615 | 135500 | 9007563450 | 47050 | 46900 | 47050 | 46900 | 817 |
| 374 | 20230615 | 135400 | 8969179550 | 46900 | 46950 | 46950 | 46900 | 88 |
| 375 | 20230615 | 135300 | 8965049700 | 46950 | 46900 | 46950 | 46900 | 175 |
| 376 | 20230615 | 135200 | 8956835450 | 46950 | 46950 | 47000 | 46950 | 114 |
| 377 | 20230615 | 135100 | 8951482550 | 46950 | 46950 | 47000 | 46950 | 144 |
| 378 | 20230615 | 135000 | 8944721500 | 46950 | 46950 | 46950 | 46900 | 253 |
| 379 | 20230615 | 134900 | 8932845200 | 46950 | 46950 | 47000 | 46950 | 170 |
| 380 | 20230615 | 134800 | 8924863000 | 47000 | 46900 | 47000 | 46900 | 220 |
| 381 | 20230615 | 134700 | 8914536200 | 46950 | 46950 | 46950 | 46900 | 209 |
| 382 | 20230615 | 134600 | 8904725150 | 46950 | 46900 | 46950 | 46850 | 553 |
| 383 | 20230615 | 134500 | 8878782300 | 46900 | 46900 | 46900 | 46850 | 130 |
| 384 | 20230615 | 134400 | 8872687350 | 46850 | 46850 | 46850 | 46800 | 479 |
| 385 | 20230615 | 134300 | 8850253900 | 46850 | 46750 | 46850 | 46750 | 478 |
| 386 | 20230615 | 134200 | 8827883900 | 46800 | 46850 | 46850 | 46650 | 10321 |
| 387 | 20230615 | 134100 | 8346350650 | 46850 | 46800 | 46850 | 46700 | 883 |
| 388 | 20230615 | 134000 | 8305063500 | 46850 | 46900 | 46900 | 46850 | 278 |
| 389 | 20230615 | 133900 | 8292035050 | 46900 | 46850 | 46950 | 46850 | 240 |
| 390 | 20230615 | 133800 | 8280785150 | 46850 | 46800 | 46850 | 46800 | 136 |
| 391 | 20230615 | 133700 | 8274418950 | 46750 | 46800 | 46800 | 46750 | 120 |
| 392 | 20230615 | 133600 | 8268806500 | 46800 | 46800 | 46800 | 46800 | 89 |
| 393 | 20230615 | 133500 | 8264641300 | 46800 | 46800 | 46850 | 46750 | 209 |
| 394 | 20230615 | 133400 | 8254859950 | 46800 | 46800 | 46800 | 46800 | 88 |
| 395 | 20230615 | 133300 | 8250741550 | 46800 | 46750 | 46800 | 46750 | 243 |
| 396 | 20230615 | 133200 | 8239377500 | 46750 | 46850 | 46850 | 46750 | 158 |
| 397 | 20230615 | 133100 | 8231982350 | 46850 | 46700 | 46850 | 46700 | 231 |
| 398 | 20230615 | 133000 | 8221184550 | 46700 | 46700 | 46700 | 46650 | 232 |
| 399 | 20230615 | 132900 | 8210352150 | 46700 | 46700 | 46700 | 46700 | 94 |
| 400 | 20230615 | 132800 | 8205962350 | 46700 | 46700 | 46700 | 46700 | 198 |
| 401 | 20230615 | 132700 | 8196715750 | 46700 | 46650 | 46700 | 46650 | 230 |
| 402 | 20230615 | 132600 | 8185978250 | 46650 | 46700 | 46700 | 46650 | 166 |
| 403 | 20230615 | 132500 | 8178229100 | 46700 | 46800 | 46800 | 46650 | 210 |
| 404 | 20230615 | 132400 | 8168421750 | 46800 | 46750 | 46850 | 46700 | 157 |
| 405 | 20230615 | 132300 | 8161081150 | 46850 | 46700 | 46850 | 46650 | 105 |
| 406 | 20230615 | 132200 | 8156180400 | 46650 | 46700 | 46700 | 46650 | 125 |
| 407 | 20230615 | 132100 | 8150345600 | 46700 | 46700 | 46700 | 46700 | 145 |
| 408 | 20230615 | 132000 | 8143574100 | 46700 | 46700 | 46700 | 46650 | 189 |
| 409 | 20230615 | 131900 | 8134750700 | 46700 | 46800 | 46800 | 46700 | 82 |
| 410 | 20230615 | 131800 | 8130921150 | 46800 | 46700 | 46850 | 46700 | 272 |
| 411 | 20230615 | 131700 | 8118215150 | 46650 | 46700 | 46700 | 46650 | 114 |
| 412 | 20230615 | 131600 | 8112895350 | 46650 | 46700 | 46750 | 46650 | 217 |
| 413 | 20230615 | 131500 | 8102764900 | 46700 | 46700 | 46850 | 46700 | 101 |
| 414 | 20230615 | 131400 | 8098046700 | 46700 | 46700 | 46700 | 46700 | 325 |
| 415 | 20230615 | 131300 | 8082869200 | 46700 | 46700 | 46700 | 46700 | 70 |
| 416 | 20230615 | 131200 | 8079600200 | 46700 | 46700 | 46750 | 46700 | 1787 |
| 417 | 20230615 | 131100 | 7996146150 | 46700 | 46750 | 46750 | 46700 | 306 |
| 418 | 20230615 | 131000 | 7981846900 | 46750 | 46750 | 46750 | 46700 | 128 |
| 419 | 20230615 | 130900 | 7975865200 | 46750 | 46750 | 46750 | 46700 | 164 |
| 420 | 20230615 | 130800 | 7968199100 | 46750 | 46750 | 46750 | 46700 | 81 |
| 421 | 20230615 | 130700 | 7964414850 | 46750 | 46750 | 46750 | 46700 | 183 |
| 422 | 20230615 | 130600 | 7955862750 | 46750 | 46750 | 46750 | 46750 | 249 |
| 423 | 20230615 | 130500 | 7944222000 | 46750 | 46750 | 46750 | 46700 | 135 |
| 424 | 20230615 | 130400 | 7937913650 | 46750 | 46750 | 46750 | 46700 | 131 |
| 425 | 20230615 | 130300 | 7931794400 | 46750 | 46750 | 46750 | 46750 | 38 |
| 426 | 20230615 | 130200 | 7930017900 | 46750 | 46750 | 46750 | 46700 | 245 |
| 427 | 20230615 | 130100 | 7918568100 | 46750 | 46750 | 46750 | 46750 | 42 |
| 428 | 20230615 | 130000 | 7916604600 | 46750 | 46700 | 46750 | 46700 | 751 |
| 429 | 20230615 | 125900 | 7881528250 | 46750 | 46750 | 46750 | 46700 | 82 |
| 430 | 20230615 | 125800 | 7877695000 | 46750 | 46750 | 46750 | 46700 | 87 |
| 431 | 20230615 | 125700 | 7873628650 | 46750 | 46750 | 46750 | 46700 | 950 |
| 432 | 20230615 | 125600 | 7829261650 | 46750 | 46700 | 46750 | 46700 | 114 |
| 433 | 20230615 | 125500 | 7823933300 | 46750 | 46850 | 46850 | 46750 | 89 |
| 434 | 20230615 | 125400 | 7819768300 | 46850 | 46750 | 46850 | 46750 | 228 |
| 435 | 20230615 | 125300 | 7809097800 | 46800 | 46750 | 46800 | 46750 | 34 |
| 436 | 20230615 | 125200 | 7807507850 | 46750 | 46750 | 46800 | 46700 | 133 |
| 437 | 20230615 | 125100 | 7801294500 | 46750 | 46600 | 46800 | 46600 | 358 |
| 438 | 20230615 | 125000 | 7784579450 | 46600 | 46600 | 46600 | 46550 | 37 |
| 439 | 20230615 | 124900 | 7782855850 | 46550 | 46550 | 46600 | 46550 | 313 |
| 440 | 20230615 | 124800 | 7768272100 | 46600 | 46600 | 46600 | 46550 | 88 |
| 441 | 20230615 | 124700 | 7764171400 | 46600 | 46600 | 46600 | 46550 | 390 |
| 442 | 20230615 | 124600 | 7746001450 | 46600 | 46650 | 46650 | 46600 | 385 |
| 443 | 20230615 | 124500 | 7728058250 | 46650 | 46650 | 46650 | 46650 | 333 |
| 444 | 20230615 | 124400 | 7712523800 | 46600 | 46650 | 46650 | 46600 | 80 |
| 445 | 20230615 | 124300 | 7708794700 | 46650 | 46650 | 46650 | 46600 | 111 |
| 446 | 20230615 | 124200 | 7703616600 | 46600 | 46650 | 46650 | 46600 | 90 |
| 447 | 20230615 | 124100 | 7699422150 | 46650 | 46600 | 46650 | 46600 | 175 |
| 448 | 20230615 | 124000 | 7691266050 | 46650 | 46650 | 46650 | 46600 | 263 |
| 449 | 20230615 | 123900 | 7679004400 | 46600 | 46650 | 46650 | 46600 | 62 |
| 450 | 20230615 | 123800 | 7676114700 | 46650 | 46600 | 46650 | 46600 | 109 |
| 451 | 20230615 | 123700 | 7671031700 | 46650 | 46700 | 46700 | 46600 | 106 |
| 452 | 20230615 | 123600 | 7666088250 | 46700 | 46650 | 46700 | 46600 | 204 |
| 453 | 20230615 | 123500 | 7656573250 | 46700 | 46650 | 46700 | 46650 | 134 |
| 454 | 20230615 | 123400 | 7650318450 | 46650 | 46650 | 46700 | 46650 | 180 |
| 455 | 20230615 | 123300 | 7641915800 | 46700 | 46800 | 46800 | 46650 | 86 |
| 456 | 20230615 | 123200 | 7637899550 | 46800 | 46900 | 46900 | 46600 | 243 |
| 457 | 20230615 | 123100 | 7626521900 | 46900 | 46600 | 46950 | 46600 | 1707 |
| 458 | 20230615 | 123000 | 7546620650 | 46600 | 46550 | 46650 | 46550 | 88 |
| 459 | 20230615 | 122900 | 7542520350 | 46650 | 46600 | 46650 | 46550 | 208 |
| 460 | 20230615 | 122800 | 7532824700 | 46600 | 46600 | 46650 | 46600 | 356 |
| 461 | 20230615 | 122700 | 7516226100 | 46600 | 46750 | 46750 | 46600 | 1305 |
| 462 | 20230615 | 122600 | 7455383450 | 46750 | 46750 | 46750 | 46700 | 36 |
| 463 | 20230615 | 122500 | 7453701400 | 46750 | 46750 | 46750 | 46750 | 132 |
| 464 | 20230615 | 122400 | 7447530400 | 46700 | 46750 | 46750 | 46700 | 310 |
| 465 | 20230615 | 122300 | 7433052250 | 46750 | 46750 | 46750 | 46700 | 94 |
| 466 | 20230615 | 122200 | 7428659000 | 46750 | 46750 | 46750 | 46700 | 112 |
| 467 | 20230615 | 122100 | 7423426700 | 46750 | 46750 | 46750 | 46750 | 105 |
| 468 | 20230615 | 122000 | 7418517950 | 46750 | 46750 | 46800 | 46750 | 66 |
| 469 | 20230615 | 121900 | 7415432050 | 46750 | 46900 | 46900 | 46750 | 104 |
| 470 | 20230615 | 121800 | 7410558800 | 46900 | 46900 | 46900 | 46900 | 78 |
| 471 | 20230615 | 121700 | 7406900600 | 46900 | 46850 | 46900 | 46750 | 159 |
| 472 | 20230615 | 121600 | 7399458850 | 46900 | 46950 | 46950 | 46900 | 119 |
| 473 | 20230615 | 121500 | 7393875250 | 46950 | 46950 | 46950 | 46950 | 15 |
| 474 | 20230615 | 121400 | 7393171000 | 46950 | 46950 | 46950 | 46800 | 325 |
| 475 | 20230615 | 121300 | 7377948500 | 46900 | 46900 | 46950 | 46900 | 120 |
| 476 | 20230615 | 121200 | 7372317200 | 46950 | 46900 | 46950 | 46900 | 132 |
| 477 | 20230615 | 121100 | 7366123000 | 46950 | 46950 | 46950 | 46950 | 38 |
| 478 | 20230615 | 121000 | 7364338900 | 46950 | 46900 | 46950 | 46900 | 124 |
| 479 | 20230615 | 120900 | 7358523100 | 46800 | 46900 | 46900 | 46800 | 203 |
| 480 | 20230615 | 120800 | 7349021600 | 46900 | 46900 | 46900 | 46900 | 96 |
| 481 | 20230615 | 120700 | 7344519200 | 46900 | 46900 | 46900 | 46850 | 90 |
| 482 | 20230615 | 120600 | 7340299900 | 46950 | 46900 | 46950 | 46900 | 137 |
| 483 | 20230615 | 120500 | 7333873400 | 46950 | 46900 | 46950 | 46900 | 195 |
| 484 | 20230615 | 120400 | 7324727850 | 46900 | 46900 | 46900 | 46800 | 157 |
| 485 | 20230615 | 120300 | 7317377650 | 46900 | 46800 | 46900 | 46700 | 242 |
| 486 | 20230615 | 120200 | 7306054050 | 46800 | 46750 | 46800 | 46750 | 119 |
| 487 | 20230615 | 120100 | 7300486350 | 46750 | 46850 | 46850 | 46750 | 203 |
| 488 | 20230615 | 120000 | 7290978550 | 46850 | 46750 | 46850 | 46750 | 144 |
| 489 | 20230615 | 115900 | 7284243500 | 46750 | 46750 | 46800 | 46750 | 219 |
| 490 | 20230615 | 115800 | 7274002750 | 46750 | 46800 | 46800 | 46750 | 319 |
| 491 | 20230615 | 115700 | 7259080100 | 46800 | 46800 | 46800 | 46700 | 506 |
| 492 | 20230615 | 115600 | 7235410800 | 46750 | 46800 | 46800 | 46750 | 186 |
| 493 | 20230615 | 115500 | 7226713850 | 46800 | 46850 | 46900 | 46800 | 224 |
| 494 | 20230615 | 115400 | 7216222700 | 46900 | 46950 | 46950 | 46850 | 163 |
| 495 | 20230615 | 115300 | 7208582000 | 46950 | 46900 | 46950 | 46900 | 51 |
| 496 | 20230615 | 115200 | 7206189250 | 46900 | 46950 | 46950 | 46900 | 264 |
| 497 | 20230615 | 115100 | 7193797450 | 46950 | 47000 | 47000 | 46950 | 152 |
| 498 | 20230615 | 115000 | 7186660000 | 46950 | 46950 | 47000 | 46950 | 136 |
| 499 | 20230615 | 114900 | 7180274650 | 46900 | 46900 | 46950 | 46900 | 365 |
| 500 | 20230615 | 114800 | 7163145600 | 46950 | 46950 | 47000 | 46950 | 291 |
| 501 | 20230615 | 114700 | 7149482600 | 46950 | 46900 | 46950 | 46900 | 61 |
| 502 | 20230615 | 114600 | 7146620200 | 46900 | 46950 | 47000 | 46900 | 246 |
| 503 | 20230615 | 114500 | 7135077300 | 46950 | 46850 | 46950 | 46850 | 445 |
| 504 | 20230615 | 114400 | 7114206750 | 46900 | 46900 | 46950 | 46850 | 294 |
| 505 | 20230615 | 114300 | 7100417900 | 46850 | 46850 | 46900 | 46850 | 460 |
| 506 | 20230615 | 114200 | 7078857450 | 46850 | 46900 | 46900 | 46800 | 225 |
| 507 | 20230615 | 114100 | 7068315600 | 46900 | 46900 | 46950 | 46900 | 489 |
| 508 | 20230615 | 114000 | 7045369450 | 46850 | 46750 | 46900 | 46750 | 899 |
| 509 | 20230615 | 113900 | 7003258450 | 46750 | 46850 | 46850 | 46750 | 497 |
| 510 | 20230615 | 113800 | 6980009800 | 46750 | 46750 | 46800 | 46750 | 146 |
| 511 | 20230615 | 113700 | 6973181300 | 46750 | 46750 | 46800 | 46700 | 341 |
| 512 | 20230615 | 113600 | 6957238600 | 46750 | 46650 | 46750 | 46650 | 757 |
| 513 | 20230615 | 113500 | 6921898300 | 46600 | 46650 | 46700 | 46600 | 418 |
| 514 | 20230615 | 113400 | 6902404300 | 46650 | 46650 | 46700 | 46600 | 204 |
| 515 | 20230615 | 113300 | 6892890000 | 46700 | 46650 | 46700 | 46650 | 107 |
| 516 | 20230615 | 113200 | 6887896550 | 46650 | 46650 | 46700 | 46600 | 196 |
| 517 | 20230615 | 113100 | 6878760300 | 46600 | 46650 | 46700 | 46600 | 358 |
| 518 | 20230615 | 113000 | 6862061050 | 46600 | 46600 | 46650 | 46600 | 352 |
| 519 | 20230615 | 112900 | 6845651800 | 46600 | 46600 | 46650 | 46600 | 365 |
| 520 | 20230615 | 112800 | 6828640600 | 46600 | 46650 | 46650 | 46600 | 97 |
| 521 | 20230615 | 112700 | 6824118650 | 46650 | 46650 | 46650 | 46600 | 124 |
| 522 | 20230615 | 112600 | 6818339450 | 46650 | 46700 | 46700 | 46600 | 127 |
| 523 | 20230615 | 112500 | 6812413800 | 46650 | 46650 | 46700 | 46650 | 269 |
| 524 | 20230615 | 112400 | 6799862350 | 46700 | 46650 | 46700 | 46650 | 201 |
| 525 | 20230615 | 112300 | 6790480650 | 46700 | 46650 | 46750 | 46650 | 262 |
| 526 | 20230615 | 112200 | 6778246350 | 46650 | 46700 | 46750 | 46650 | 501 |
| 527 | 20230615 | 112100 | 6754847100 | 46700 | 46650 | 46700 | 46650 | 191 |
| 528 | 20230615 | 112000 | 6745936750 | 46650 | 46600 | 46650 | 46600 | 182 |
| 529 | 20230615 | 111900 | 6737454900 | 46550 | 46600 | 46650 | 46550 | 237 |
| 530 | 20230615 | 111800 | 6726413350 | 46600 | 46600 | 46600 | 46550 | 281 |
| 531 | 20230615 | 111700 | 6713322050 | 46600 | 46500 | 46600 | 46500 | 362 |
| 532 | 20230615 | 111600 | 6696471400 | 46500 | 46500 | 46550 | 46450 | 370 |
| 533 | 20230615 | 111500 | 6679269250 | 46500 | 46550 | 46550 | 46500 | 318 |
| 534 | 20230615 | 111400 | 6664481750 | 46500 | 46450 | 46600 | 46350 | 437 |
| 535 | 20230615 | 111300 | 6644207100 | 46500 | 46600 | 46600 | 46300 | 7463 |
| 536 | 20230615 | 111200 | 6298086650 | 46600 | 46600 | 46600 | 46550 | 233 |
| 537 | 20230615 | 111100 | 6287238950 | 46550 | 46550 | 46550 | 46500 | 3202 |
| 538 | 20230615 | 111000 | 6138190650 | 46500 | 46500 | 46550 | 46500 | 319 |
| 539 | 20230615 | 110900 | 6123356800 | 46500 | 46450 | 46500 | 46400 | 6481 |
| 540 | 20230615 | 110800 | 5822353900 | 46400 | 46550 | 46550 | 46400 | 3448 |
| 541 | 20230615 | 110700 | 5662083450 | 46500 | 46550 | 46550 | 46500 | 206 |
| 542 | 20230615 | 110600 | 5652502550 | 46500 | 46600 | 46600 | 46500 | 1847 |
| 543 | 20230615 | 110500 | 5566525050 | 46550 | 46550 | 46600 | 46550 | 191 |
| 544 | 20230615 | 110400 | 5557632350 | 46550 | 46600 | 46600 | 46550 | 247 |
| 545 | 20230615 | 110300 | 5546133050 | 46550 | 46650 | 46650 | 46550 | 220 |
| 546 | 20230615 | 110200 | 5535885100 | 46650 | 46600 | 46650 | 46600 | 1255 |
| 547 | 20230615 | 110100 | 5477399200 | 46600 | 46650 | 46650 | 46600 | 567 |
| 548 | 20230615 | 110000 | 5450975600 | 46650 | 46600 | 46650 | 46600 | 381 |
| 549 | 20230615 | 105900 | 5433215900 | 46650 | 46600 | 46650 | 46600 | 1536 |
| 550 | 20230615 | 105800 | 5361635300 | 46600 | 46650 | 46650 | 46600 | 497 |
| 551 | 20230615 | 105700 | 5338456600 | 46650 | 46600 | 46650 | 46600 | 100 |
| 552 | 20230615 | 105600 | 5333795700 | 46650 | 46600 | 46650 | 46600 | 194 |
| 553 | 20230615 | 105500 | 5324752550 | 46600 | 46650 | 46650 | 46600 | 437 |
| 554 | 20230615 | 105400 | 5304387600 | 46650 | 46650 | 46650 | 46600 | 172 |
| 555 | 20230615 | 105300 | 5296366800 | 46650 | 46700 | 46700 | 46650 | 301 |
| 556 | 20230615 | 105200 | 5282321250 | 46700 | 46650 | 46700 | 46600 | 317 |
| 557 | 20230615 | 105100 | 5267532450 | 46650 | 46650 | 46650 | 46600 | 604 |
| 558 | 20230615 | 105000 | 5239370950 | 46600 | 46550 | 46650 | 46550 | 863 |
| 559 | 20230615 | 104900 | 5199154900 | 46550 | 46600 | 46600 | 46550 | 420 |
| 560 | 20230615 | 104800 | 5179590800 | 46550 | 46600 | 46600 | 46550 | 291 |
| 561 | 20230615 | 104700 | 5166038650 | 46600 | 46600 | 46600 | 46550 | 1463 |
| 562 | 20230615 | 104600 | 5097863000 | 46650 | 46600 | 46650 | 46600 | 779 |
| 563 | 20230615 | 104500 | 5061558550 | 46600 | 46650 | 46650 | 46600 | 181 |
| 564 | 20230615 | 104400 | 5053119750 | 46600 | 46650 | 46650 | 46600 | 1085 |
| 565 | 20230615 | 104300 | 5002545000 | 46650 | 46600 | 46650 | 46600 | 256 |
| 566 | 20230615 | 104200 | 4990608750 | 46650 | 46700 | 46700 | 46600 | 1417 |
| 567 | 20230615 | 104100 | 4924514550 | 46700 | 46700 | 46700 | 46650 | 70 |
| 568 | 20230615 | 104000 | 4921247550 | 46700 | 46700 | 46700 | 46650 | 216 |
| 569 | 20230615 | 103900 | 4911163350 | 46700 | 46700 | 46700 | 46650 | 181 |
| 570 | 20230615 | 103800 | 4902719550 | 46700 | 46700 | 46700 | 46650 | 355 |
| 571 | 20230615 | 103700 | 4886144000 | 46700 | 46700 | 46700 | 46650 | 295 |
| 572 | 20230615 | 103600 | 4872371100 | 46700 | 46650 | 46700 | 46650 | 322 |
| 573 | 20230615 | 103500 | 4857343450 | 46700 | 46700 | 46700 | 46650 | 312 |
| 574 | 20230615 | 103400 | 4842779350 | 46700 | 46700 | 46700 | 46650 | 199 |
| 575 | 20230615 | 103300 | 4833491550 | 46700 | 46650 | 46700 | 46650 | 305 |
| 576 | 20230615 | 103200 | 4819262700 | 46650 | 46700 | 46750 | 46650 | 227 |
| 577 | 20230615 | 103100 | 4808660750 | 46700 | 46700 | 46750 | 46700 | 124 |
| 578 | 20230615 | 103000 | 4802869200 | 46750 | 46750 | 46750 | 46700 | 87 |
| 579 | 20230615 | 102900 | 4798805500 | 46750 | 46750 | 46750 | 46700 | 266 |
| 580 | 20230615 | 102800 | 4786381400 | 46750 | 46700 | 46750 | 46700 | 160 |
| 581 | 20230615 | 102700 | 4778908900 | 46750 | 46700 | 46750 | 46700 | 142 |
| 582 | 20230615 | 102600 | 4772276550 | 46750 | 46750 | 46750 | 46700 | 149 |
| 583 | 20230615 | 102500 | 4765316500 | 46700 | 46700 | 46750 | 46700 | 351 |
| 584 | 20230615 | 102400 | 4748912800 | 46700 | 46700 | 46700 | 46650 | 190 |
| 585 | 20230615 | 102300 | 4740042850 | 46700 | 46650 | 46700 | 46600 | 354 |
| 586 | 20230615 | 102200 | 4723528250 | 46650 | 46600 | 46700 | 46600 | 1146 |
| 587 | 20230615 | 102100 | 4670093650 | 46700 | 46650 | 46700 | 46600 | 318 |
| 588 | 20230615 | 102000 | 4655257650 | 46700 | 46650 | 46700 | 46650 | 444 |
| 589 | 20230615 | 101900 | 4634540650 | 46700 | 46700 | 46700 | 46650 | 204 |
| 590 | 20230615 | 101800 | 4625023550 | 46700 | 46750 | 46750 | 46700 | 110 |
| 591 | 20230615 | 101700 | 4619886500 | 46750 | 46550 | 46750 | 46550 | 1036 |
| 592 | 20230615 | 101600 | 4571610650 | 46550 | 46600 | 46600 | 46500 | 750 |
| 593 | 20230615 | 101500 | 4536715050 | 46550 | 46550 | 46600 | 46500 | 566 |
| 594 | 20230615 | 101400 | 4510376250 | 46550 | 46650 | 46750 | 46500 | 5077 |
| 595 | 20230615 | 101300 | 4273951300 | 46650 | 46700 | 46700 | 46600 | 1605 |
| 596 | 20230615 | 101200 | 4199073500 | 46700 | 46700 | 46750 | 46700 | 549 |
| 597 | 20230615 | 101100 | 4173432250 | 46750 | 46750 | 46750 | 46700 | 318 |
| 598 | 20230615 | 101000 | 4158579150 | 46750 | 46750 | 46750 | 46700 | 156 |
| 599 | 20230615 | 100900 | 4151291150 | 46750 | 46750 | 46750 | 46700 | 2541 |
| 600 | 20230615 | 100800 | 4032577600 | 46750 | 46700 | 46750 | 46700 | 591 |
| 601 | 20230615 | 100700 | 4004969900 | 46700 | 46700 | 46750 | 46700 | 610 |
| 602 | 20230615 | 100600 | 3976480200 | 46700 | 46700 | 46700 | 46650 | 252 |
| 603 | 20230615 | 100500 | 3964721900 | 46700 | 46650 | 46700 | 46650 | 365 |
| 604 | 20230615 | 100400 | 3947678500 | 46650 | 46650 | 46700 | 46650 | 238 |
| 605 | 20230615 | 100300 | 3936575300 | 46650 | 46700 | 46700 | 46650 | 534 |
| 606 | 20230615 | 100200 | 3911661500 | 46750 | 46650 | 46750 | 46650 | 161 |
| 607 | 20230615 | 100100 | 3904143250 | 46700 | 46700 | 46800 | 46650 | 1223 |
| 608 | 20230615 | 100000 | 3847028900 | 46700 | 46750 | 46750 | 46650 | 693 |
| 609 | 20230615 | 095900 | 3814689150 | 46750 | 46750 | 46800 | 46750 | 346 |
| 610 | 20230615 | 095800 | 3798513600 | 46700 | 46700 | 46750 | 46650 | 903 |
| 611 | 20230615 | 095700 | 3756343450 | 46750 | 46750 | 46750 | 46700 | 879 |
| 612 | 20230615 | 095600 | 3715275550 | 46750 | 46750 | 46750 | 46700 | 889 |
| 613 | 20230615 | 095500 | 3673748200 | 46750 | 46900 | 46900 | 46750 | 3029 |
| 614 | 20230615 | 095400 | 3532003900 | 46850 | 46900 | 46950 | 46850 | 1694 |
| 615 | 20230615 | 095300 | 3452574950 | 46900 | 46950 | 46950 | 46900 | 325 |
| 616 | 20230615 | 095200 | 3437332400 | 46900 | 46950 | 46950 | 46900 | 396 |
| 617 | 20230615 | 095100 | 3418755200 | 46950 | 46850 | 46950 | 46800 | 865 |
| 618 | 20230615 | 095000 | 3378219050 | 46800 | 46800 | 46800 | 46750 | 619 |
| 619 | 20230615 | 094900 | 3349268150 | 46750 | 46850 | 46850 | 46750 | 988 |
| 620 | 20230615 | 094800 | 3303048150 | 46800 | 46750 | 46800 | 46750 | 446 |
| 621 | 20230615 | 094700 | 3282192650 | 46800 | 46700 | 46800 | 46700 | 838 |
| 622 | 20230615 | 094600 | 3243023350 | 46700 | 46750 | 46750 | 46700 | 1237 |
| 623 | 20230615 | 094500 | 3185238400 | 46750 | 46800 | 46800 | 46700 | 1300 |
| 624 | 20230615 | 094400 | 3124493450 | 46850 | 46850 | 46900 | 46800 | 953 |
| 625 | 20230615 | 094300 | 3079874550 | 46800 | 46850 | 46850 | 46700 | 2542 |
| 626 | 20230615 | 094200 | 2961042350 | 46850 | 46850 | 46900 | 46750 | 697 |
| 627 | 20230615 | 094100 | 2928389900 | 46750 | 47100 | 47100 | 46750 | 10231 |
| 628 | 20230615 | 094000 | 2448355600 | 47100 | 47050 | 47100 | 47050 | 427 |
| 629 | 20230615 | 093900 | 2428261500 | 47100 | 47050 | 47100 | 47050 | 384 |
| 630 | 20230615 | 093800 | 2410186100 | 47100 | 47100 | 47100 | 47050 | 1259 |
| 631 | 20230615 | 093700 | 2350936400 | 47100 | 47200 | 47200 | 47000 | 3214 |
| 632 | 20230615 | 093600 | 2199597000 | 47250 | 47200 | 47250 | 47150 | 651 |
| 633 | 20230615 | 093500 | 2168878950 | 47200 | 47200 | 47200 | 47150 | 498 |
| 634 | 20230615 | 093400 | 2145387650 | 47200 | 47300 | 47300 | 47200 | 545 |
| 635 | 20230615 | 093300 | 2119637450 | 47300 | 47350 | 47350 | 47150 | 2244 |
| 636 | 20230615 | 093200 | 2013671100 | 47350 | 47300 | 47350 | 47250 | 1057 |
| 637 | 20230615 | 093100 | 1963676800 | 47250 | 47350 | 47350 | 47250 | 754 |
| 638 | 20230615 | 093000 | 1928011350 | 47350 | 47450 | 47450 | 47300 | 1994 |
| 639 | 20230615 | 092900 | 1833539800 | 47400 | 47450 | 47450 | 47400 | 437 |
| 640 | 20230615 | 092800 | 1812809150 | 47450 | 47500 | 47500 | 47400 | 1196 |
| 641 | 20230615 | 092700 | 1756048350 | 47600 | 47600 | 47600 | 47450 | 3150 |
| 642 | 20230615 | 092600 | 1606320900 | 47650 | 47650 | 47650 | 47600 | 204 |
| 643 | 20230615 | 092500 | 1596610200 | 47650 | 47600 | 47650 | 47550 | 560 |
| 644 | 20230615 | 092400 | 1569956150 | 47600 | 47550 | 47600 | 47550 | 217 |
| 645 | 20230615 | 092300 | 1559629950 | 47600 | 47600 | 47600 | 47550 | 676 |
| 646 | 20230615 | 092200 | 1527454100 | 47600 | 47600 | 47650 | 47550 | 725 |
| 647 | 20230615 | 092100 | 1492955250 | 47600 | 47650 | 47650 | 47550 | 214 |
| 648 | 20230615 | 092000 | 1482775750 | 47500 | 47500 | 47550 | 47500 | 1365 |
| 649 | 20230615 | 091900 | 1417912550 | 47550 | 47550 | 47650 | 47550 | 350 |
| 650 | 20230615 | 091800 | 1401260550 | 47550 | 47450 | 47550 | 47350 | 5072 |
| 651 | 20230615 | 091700 | 1160781700 | 47450 | 47400 | 47500 | 47350 | 3426 |
| 652 | 20230615 | 091600 | 998481200 | 47500 | 47500 | 47500 | 47400 | 1229 |
| 653 | 20230615 | 091500 | 940168100 | 47500 | 47450 | 47500 | 47450 | 1019 |
| 654 | 20230615 | 091400 | 891791700 | 47450 | 47500 | 47550 | 47450 | 378 |
| 655 | 20230615 | 091300 | 873835950 | 47550 | 47550 | 47550 | 47500 | 286 |
| 656 | 20230615 | 091200 | 860248300 | 47500 | 47550 | 47550 | 47500 | 192 |
| 657 | 20230615 | 091100 | 851122600 | 47600 | 47700 | 47700 | 47550 | 323 |
| 658 | 20230615 | 091000 | 835760150 | 47550 | 47550 | 47700 | 47350 | 1394 |
| 659 | 20230615 | 090900 | 769554700 | 47700 | 47850 | 47850 | 47500 | 4701 |
| 660 | 20230615 | 090800 | 546047900 | 47750 | 47600 | 47850 | 47600 | 374 |
| 661 | 20230615 | 090700 | 528208800 | 47700 | 47950 | 47950 | 47650 | 4181 |
| 662 | 20230615 | 090600 | 328425750 | 48000 | 47950 | 48050 | 47950 | 1306 |
| 663 | 20230615 | 090500 | 265737800 | 47950 | 47900 | 48000 | 47850 | 465 |
| 664 | 20230615 | 090400 | 243463600 | 47850 | 47850 | 47850 | 47800 | 686 |
| 665 | 20230615 | 090300 | 210661650 | 47850 | 47900 | 47900 | 47800 | 634 |
| 666 | 20230615 | 090200 | 180337950 | 47900 | 47900 | 47950 | 47750 | 810 |
| 667 | 20230615 | 090100 | 141582350 | 47900 | 47900 | 47900 | 47750 | 1519 |
| 668 | 20230615 | 090000 | 69001250 | 47900 | 47850 | 47900 | 47750 | 1442 |