38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 202800 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 20503 |
| 3 | 20230619 | 202700 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 4 | 20230619 | 202600 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 5 | 20230619 | 202500 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 6 | 20230619 | 202400 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 7 | 20230619 | 202300 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 8 | 20230619 | 202200 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 9 | 20230619 | 202100 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 10 | 20230619 | 202000 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 11 | 20230619 | 201900 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 12 | 20230619 | 201800 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 13 | 20230619 | 201700 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 14 | 20230619 | 201600 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 15 | 20230619 | 201500 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 16 | 20230619 | 201400 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 17 | 20230619 | 201300 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 18 | 20230619 | 201200 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 19 | 20230619 | 201100 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 20 | 20230619 | 201000 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 21 | 20230619 | 200900 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 22 | 20230619 | 200800 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 23 | 20230619 | 200700 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 24 | 20230619 | 200600 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 25 | 20230619 | 200500 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 26 | 20230619 | 200400 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 27 | 20230619 | 200300 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 28 | 20230619 | 200200 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 29 | 20230619 | 200100 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 30 | 20230619 | 200000 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 31 | 20230619 | 195900 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 32 | 20230619 | 195800 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 20503 |
| 33 | 20230619 | 195700 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 34 | 20230619 | 195600 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 35 | 20230619 | 195500 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 36 | 20230619 | 195400 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 37 | 20230619 | 195300 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 38 | 20230619 | 195200 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 39 | 20230619 | 195100 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 40 | 20230619 | 195000 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 41 | 20230619 | 194900 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 42 | 20230619 | 194800 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 43 | 20230619 | 194700 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 44 | 20230619 | 194600 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 45 | 20230619 | 194500 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 46 | 20230619 | 194400 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 47 | 20230619 | 194300 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 48 | 20230619 | 194200 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 49 | 20230619 | 194100 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 50 | 20230619 | 194000 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 51 | 20230619 | 193900 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 52 | 20230619 | 193800 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 53 | 20230619 | 193700 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 54 | 20230619 | 193600 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 55 | 20230619 | 193500 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 56 | 20230619 | 193400 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 57 | 20230619 | 193300 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 58 | 20230619 | 193200 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 59 | 20230619 | 193100 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 60 | 20230619 | 193000 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 61 | 20230619 | 192900 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 62 | 20230619 | 192800 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 20503 |
| 63 | 20230619 | 192700 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 64 | 20230619 | 192600 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 65 | 20230619 | 192500 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 66 | 20230619 | 192400 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 67 | 20230619 | 192300 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 68 | 20230619 | 192200 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 69 | 20230619 | 192100 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 70 | 20230619 | 192000 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 71 | 20230619 | 191900 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 72 | 20230619 | 191800 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 73 | 20230619 | 191700 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 74 | 20230619 | 191600 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 75 | 20230619 | 191500 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 76 | 20230619 | 191400 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 77 | 20230619 | 191300 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 78 | 20230619 | 191200 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 79 | 20230619 | 191100 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 80 | 20230619 | 191000 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 81 | 20230619 | 190900 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 82 | 20230619 | 190800 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 83 | 20230619 | 190700 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 84 | 20230619 | 190600 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 85 | 20230619 | 190500 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 86 | 20230619 | 190400 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 87 | 20230619 | 190300 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 88 | 20230619 | 190200 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 89 | 20230619 | 190100 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 90 | 20230619 | 190000 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 91 | 20230619 | 185900 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 92 | 20230619 | 185800 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 20503 |
| 93 | 20230619 | 185700 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 94 | 20230619 | 185600 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 95 | 20230619 | 185500 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 96 | 20230619 | 185400 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 97 | 20230619 | 185300 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 98 | 20230619 | 185200 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 99 | 20230619 | 185100 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 100 | 20230619 | 185000 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 101 | 20230619 | 184900 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 102 | 20230619 | 184800 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 103 | 20230619 | 184700 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 104 | 20230619 | 184600 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 105 | 20230619 | 184500 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 106 | 20230619 | 184400 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 107 | 20230619 | 184300 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 108 | 20230619 | 184200 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 109 | 20230619 | 184100 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 110 | 20230619 | 184000 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 111 | 20230619 | 183900 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 112 | 20230619 | 183800 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 113 | 20230619 | 183700 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 114 | 20230619 | 183600 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 115 | 20230619 | 183500 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 116 | 20230619 | 183400 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 117 | 20230619 | 183300 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 118 | 20230619 | 183200 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 119 | 20230619 | 183100 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 120 | 20230619 | 183000 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 121 | 20230619 | 182900 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 122 | 20230619 | 182800 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 20503 |
| 123 | 20230619 | 182700 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 124 | 20230619 | 182600 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 125 | 20230619 | 182500 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 126 | 20230619 | 182400 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 127 | 20230619 | 182300 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 128 | 20230619 | 182200 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 129 | 20230619 | 182100 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 130 | 20230619 | 182000 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 131 | 20230619 | 181900 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 132 | 20230619 | 181800 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 133 | 20230619 | 181700 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 134 | 20230619 | 181600 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 135 | 20230619 | 181500 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 136 | 20230619 | 181400 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 137 | 20230619 | 181300 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 138 | 20230619 | 181200 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 139 | 20230619 | 181100 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 140 | 20230619 | 181000 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 141 | 20230619 | 180900 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 142 | 20230619 | 180800 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 143 | 20230619 | 180700 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 144 | 20230619 | 180600 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 145 | 20230619 | 180500 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 146 | 20230619 | 180400 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 147 | 20230619 | 180300 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 148 | 20230619 | 180200 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 149 | 20230619 | 180100 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 150 | 20230619 | 180000 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 151 | 20230619 | 175900 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 152 | 20230619 | 175800 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 20503 |
| 153 | 20230619 | 175700 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 154 | 20230619 | 175600 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 155 | 20230619 | 175500 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 156 | 20230619 | 175400 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 157 | 20230619 | 175300 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 158 | 20230619 | 175200 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 159 | 20230619 | 175100 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 160 | 20230619 | 175000 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 161 | 20230619 | 174900 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 162 | 20230619 | 174800 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 163 | 20230619 | 174700 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 164 | 20230619 | 174600 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 165 | 20230619 | 174500 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 166 | 20230619 | 174400 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 167 | 20230619 | 174300 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 168 | 20230619 | 174200 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 169 | 20230619 | 174100 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 170 | 20230619 | 174000 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 171 | 20230619 | 173900 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 172 | 20230619 | 173800 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 173 | 20230619 | 173700 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 174 | 20230619 | 173600 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 175 | 20230619 | 173500 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 176 | 20230619 | 173400 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 177 | 20230619 | 173300 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 178 | 20230619 | 173200 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 179 | 20230619 | 173100 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 180 | 20230619 | 173000 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 181 | 20230619 | 172900 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 182 | 20230619 | 172800 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 20503 |
| 183 | 20230619 | 172700 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 184 | 20230619 | 172600 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 185 | 20230619 | 172500 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 186 | 20230619 | 172400 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 187 | 20230619 | 172300 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 188 | 20230619 | 172200 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 189 | 20230619 | 172100 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 190 | 20230619 | 172000 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 191 | 20230619 | 171900 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 192 | 20230619 | 171800 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 193 | 20230619 | 171700 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 194 | 20230619 | 171600 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 195 | 20230619 | 171500 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 196 | 20230619 | 171400 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 197 | 20230619 | 171300 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 198 | 20230619 | 171200 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 199 | 20230619 | 171100 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 200 | 20230619 | 171000 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 201 | 20230619 | 170900 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 202 | 20230619 | 170800 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 203 | 20230619 | 170700 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 204 | 20230619 | 170600 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 205 | 20230619 | 170500 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 206 | 20230619 | 170400 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 207 | 20230619 | 170300 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 208 | 20230619 | 170200 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 209 | 20230619 | 170100 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 210 | 20230619 | 170000 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 211 | 20230619 | 165900 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 212 | 20230619 | 165800 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 20503 |
| 213 | 20230619 | 165700 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 214 | 20230619 | 165600 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 215 | 20230619 | 165500 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 216 | 20230619 | 165400 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 217 | 20230619 | 165300 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 218 | 20230619 | 165200 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 219 | 20230619 | 165100 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 220 | 20230619 | 165000 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 221 | 20230619 | 164900 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 222 | 20230619 | 164800 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 223 | 20230619 | 164700 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 224 | 20230619 | 164600 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 225 | 20230619 | 164500 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 226 | 20230619 | 164400 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 227 | 20230619 | 164300 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 228 | 20230619 | 164200 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 229 | 20230619 | 164100 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 230 | 20230619 | 164000 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 231 | 20230619 | 163900 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 232 | 20230619 | 163800 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 233 | 20230619 | 163700 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 234 | 20230619 | 163600 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 235 | 20230619 | 163500 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 236 | 20230619 | 163400 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 237 | 20230619 | 163300 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 238 | 20230619 | 163200 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 239 | 20230619 | 163100 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 240 | 20230619 | 163000 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 241 | 20230619 | 162900 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 242 | 20230619 | 162800 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 20503 |
| 243 | 20230619 | 162700 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 244 | 20230619 | 162600 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 245 | 20230619 | 162500 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 246 | 20230619 | 162400 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 247 | 20230619 | 162300 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 248 | 20230619 | 162200 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 249 | 20230619 | 162100 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 250 | 20230619 | 162000 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 251 | 20230619 | 161900 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 252 | 20230619 | 161800 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 253 | 20230619 | 161700 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 254 | 20230619 | 161600 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 255 | 20230619 | 161500 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 256 | 20230619 | 161400 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 257 | 20230619 | 161300 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 258 | 20230619 | 161200 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 259 | 20230619 | 161100 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 260 | 20230619 | 161000 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 261 | 20230619 | 160900 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 262 | 20230619 | 160800 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 263 | 20230619 | 160700 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 264 | 20230619 | 160600 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 265 | 20230619 | 160500 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 266 | 20230619 | 160400 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 267 | 20230619 | 160300 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 268 | 20230619 | 160200 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 269 | 20230619 | 160100 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 270 | 20230619 | 160000 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 271 | 20230619 | 155900 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 272 | 20230619 | 155800 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 20503 |
| 273 | 20230619 | 155700 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 274 | 20230619 | 155600 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 275 | 20230619 | 155500 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 276 | 20230619 | 155400 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 277 | 20230619 | 155300 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 278 | 20230619 | 155200 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 279 | 20230619 | 155100 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 280 | 20230619 | 155000 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 281 | 20230619 | 154900 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 282 | 20230619 | 154800 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 283 | 20230619 | 154700 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 284 | 20230619 | 154600 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 285 | 20230619 | 154500 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 286 | 20230619 | 154400 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 287 | 20230619 | 154300 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 288 | 20230619 | 154200 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 289 | 20230619 | 154100 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 290 | 20230619 | 154000 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 291 | 20230619 | 153900 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 292 | 20230619 | 153800 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 293 | 20230619 | 153700 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 294 | 20230619 | 153600 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 295 | 20230619 | 153500 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 296 | 20230619 | 153400 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 297 | 20230619 | 153300 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 298 | 20230619 | 153200 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 299 | 20230619 | 153100 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 300 | 20230619 | 153000 | 74913048300 | 39450 | 39450 | 39450 | 39450 | 20503 |
| 301 | 20230619 | 152900 | 74104204950 | 39450 | 39450 | 39450 | 39450 | 0 |
| 302 | 20230619 | 152800 | 74104204950 | 39450 | 39450 | 39450 | 39450 | 0 |
| 303 | 20230619 | 152700 | 74104204950 | 39450 | 39450 | 39450 | 39450 | 0 |
| 304 | 20230619 | 152600 | 74104204950 | 39450 | 39450 | 39450 | 39450 | 0 |
| 305 | 20230619 | 152500 | 74104204950 | 39450 | 39450 | 39450 | 39450 | 0 |
| 306 | 20230619 | 152400 | 74104204950 | 39450 | 39450 | 39450 | 39450 | 0 |
| 307 | 20230619 | 152300 | 74104204950 | 39450 | 39450 | 39450 | 39450 | 0 |
| 308 | 20230619 | 152200 | 74104204950 | 39450 | 39450 | 39450 | 39450 | 0 |
| 309 | 20230619 | 152100 | 74104204950 | 39450 | 39450 | 39450 | 39450 | 0 |
| 310 | 20230619 | 152000 | 74104204950 | 39450 | 39450 | 39450 | 39450 | 0 |
| 311 | 20230619 | 151900 | 74104204950 | 39450 | 39500 | 39550 | 39450 | 1753 |
| 312 | 20230619 | 151800 | 74034958850 | 39500 | 39500 | 39600 | 39450 | 1781 |
| 313 | 20230619 | 151700 | 73964567850 | 39450 | 39350 | 39450 | 39300 | 2383 |
| 314 | 20230619 | 151600 | 73870660450 | 39400 | 39300 | 39400 | 39150 | 2523 |
| 315 | 20230619 | 151500 | 73771519250 | 39250 | 39200 | 39250 | 39050 | 3374 |
| 316 | 20230619 | 151400 | 73639369800 | 39200 | 39150 | 39300 | 39100 | 2111 |
| 317 | 20230619 | 151300 | 73556619500 | 39150 | 39100 | 39150 | 39050 | 974 |
| 318 | 20230619 | 151200 | 73518525050 | 39100 | 39150 | 39150 | 39100 | 711 |
| 319 | 20230619 | 151100 | 73490711150 | 39150 | 39100 | 39150 | 39050 | 373 |
| 320 | 20230619 | 151000 | 73476126050 | 39050 | 39050 | 39250 | 39000 | 2293 |
| 321 | 20230619 | 150900 | 73386383350 | 39050 | 38800 | 39100 | 38750 | 2145 |
| 322 | 20230619 | 150800 | 73302789850 | 38800 | 39200 | 39200 | 38650 | 8689 |
| 323 | 20230619 | 150700 | 72964395100 | 39250 | 39250 | 39250 | 39150 | 1547 |
| 324 | 20230619 | 150600 | 72903779850 | 39300 | 39500 | 39500 | 39050 | 5815 |
| 325 | 20230619 | 150500 | 72675709350 | 39500 | 39550 | 39600 | 39400 | 1088 |
| 326 | 20230619 | 150400 | 72632745500 | 39600 | 39500 | 39650 | 39500 | 712 |
| 327 | 20230619 | 150300 | 72604582100 | 39500 | 39650 | 39700 | 39500 | 369 |
| 328 | 20230619 | 150200 | 72589969100 | 39650 | 39750 | 39800 | 39650 | 1009 |
| 329 | 20230619 | 150100 | 72549847650 | 39800 | 39750 | 39800 | 39700 | 1405 |
| 330 | 20230619 | 150000 | 72493990950 | 39750 | 39450 | 39800 | 39450 | 4129 |
| 331 | 20230619 | 145900 | 72330546400 | 39450 | 39400 | 39450 | 39350 | 828 |
| 332 | 20230619 | 145800 | 72297942150 | 39400 | 39400 | 39450 | 39350 | 993 |
| 333 | 20230619 | 145700 | 72258833950 | 39450 | 39450 | 39550 | 39350 | 1943 |
| 334 | 20230619 | 145600 | 72182204950 | 39450 | 39550 | 39550 | 39350 | 1870 |
| 335 | 20230619 | 145500 | 72108499100 | 39550 | 39400 | 39550 | 39400 | 1359 |
| 336 | 20230619 | 145400 | 72054889450 | 39350 | 39350 | 39450 | 39350 | 2019 |
| 337 | 20230619 | 145300 | 71975371750 | 39350 | 39350 | 39400 | 39300 | 1154 |
| 338 | 20230619 | 145200 | 71929971100 | 39400 | 39400 | 39400 | 39250 | 2591 |
| 339 | 20230619 | 145100 | 71828067350 | 39400 | 39550 | 39550 | 39350 | 2341 |
| 340 | 20230619 | 145000 | 71735806200 | 39500 | 39650 | 39650 | 39450 | 1118 |
| 341 | 20230619 | 144900 | 71691579800 | 39550 | 39550 | 39650 | 39550 | 218 |
| 342 | 20230619 | 144800 | 71682956000 | 39550 | 39600 | 39650 | 39550 | 327 |
| 343 | 20230619 | 144700 | 71670006400 | 39650 | 39550 | 39650 | 39550 | 396 |
| 344 | 20230619 | 144600 | 71654337250 | 39600 | 39600 | 39650 | 39550 | 618 |
| 345 | 20230619 | 144500 | 71629867200 | 39600 | 39600 | 39600 | 39550 | 160 |
| 346 | 20230619 | 144400 | 71623538700 | 39600 | 39650 | 39650 | 39550 | 564 |
| 347 | 20230619 | 144300 | 71601207500 | 39550 | 39600 | 39650 | 39550 | 1391 |
| 348 | 20230619 | 144200 | 71546126350 | 39550 | 39550 | 39600 | 39450 | 729 |
| 349 | 20230619 | 144100 | 71517323150 | 39500 | 39650 | 39700 | 39450 | 1167 |
| 350 | 20230619 | 144000 | 71471186650 | 39700 | 39650 | 39700 | 39650 | 81 |
| 351 | 20230619 | 143900 | 71467971200 | 39650 | 39700 | 39700 | 39550 | 2243 |
| 352 | 20230619 | 143800 | 71378994200 | 39700 | 39800 | 39800 | 39700 | 130 |
| 353 | 20230619 | 143700 | 71373825450 | 39800 | 39750 | 39800 | 39750 | 292 |
| 354 | 20230619 | 143600 | 71362205200 | 39800 | 39850 | 39850 | 39750 | 1110 |
| 355 | 20230619 | 143500 | 71318028500 | 39800 | 39700 | 39850 | 39700 | 253 |
| 356 | 20230619 | 143400 | 71307957250 | 39750 | 39700 | 39850 | 39550 | 368 |
| 357 | 20230619 | 143300 | 71293361500 | 39850 | 39950 | 40050 | 39500 | 2000 |
| 358 | 20230619 | 143200 | 71214012750 | 39950 | 39900 | 40050 | 39750 | 1229 |
| 359 | 20230619 | 143100 | 71165066300 | 39850 | 40000 | 40000 | 39850 | 739 |
| 360 | 20230619 | 143000 | 71135565550 | 40000 | 40000 | 40050 | 39900 | 256 |
| 361 | 20230619 | 142900 | 71125344600 | 40000 | 39900 | 40100 | 39900 | 317 |
| 362 | 20230619 | 142800 | 71112652200 | 39900 | 40150 | 40150 | 39850 | 2391 |
| 363 | 20230619 | 142700 | 71017203350 | 40150 | 40250 | 40250 | 39950 | 2010 |
| 364 | 20230619 | 142600 | 70936499950 | 40250 | 40050 | 40350 | 40050 | 5653 |
| 365 | 20230619 | 142500 | 70709062600 | 40050 | 39800 | 40050 | 39750 | 3323 |
| 366 | 20230619 | 142400 | 70576381300 | 39800 | 39800 | 39850 | 39750 | 331 |
| 367 | 20230619 | 142300 | 70563209550 | 39750 | 39800 | 39800 | 39750 | 204 |
| 368 | 20230619 | 142200 | 70555091350 | 39800 | 39800 | 39850 | 39700 | 544 |
| 369 | 20230619 | 142100 | 70533452000 | 39800 | 39500 | 39800 | 39500 | 1570 |
| 370 | 20230619 | 142000 | 70471276000 | 39500 | 39450 | 39600 | 39400 | 723 |
| 371 | 20230619 | 141900 | 70442721400 | 39550 | 39750 | 39750 | 39250 | 5651 |
| 372 | 20230619 | 141800 | 70219976400 | 39750 | 39700 | 39800 | 39600 | 2564 |
| 373 | 20230619 | 141700 | 70118277100 | 39650 | 39650 | 39700 | 39600 | 1165 |
| 374 | 20230619 | 141600 | 70072093650 | 39650 | 39650 | 39700 | 39450 | 4367 |
| 375 | 20230619 | 141500 | 69899262900 | 39650 | 39700 | 39750 | 39650 | 1275 |
| 376 | 20230619 | 141400 | 69848690000 | 39700 | 39700 | 39700 | 39650 | 698 |
| 377 | 20230619 | 141300 | 69820993150 | 39700 | 39750 | 39850 | 39700 | 779 |
| 378 | 20230619 | 141200 | 69790040500 | 39700 | 39800 | 39850 | 39600 | 5439 |
| 379 | 20230619 | 141100 | 69573970400 | 39800 | 39800 | 39800 | 39750 | 348 |
| 380 | 20230619 | 141000 | 69560126750 | 39850 | 39950 | 39950 | 39800 | 487 |
| 381 | 20230619 | 140900 | 69540697100 | 39950 | 39900 | 39950 | 39900 | 2519 |
| 382 | 20230619 | 140800 | 69440132750 | 39900 | 39850 | 39900 | 39600 | 1856 |
| 383 | 20230619 | 140700 | 69366412700 | 39900 | 39850 | 39900 | 39800 | 822 |
| 384 | 20230619 | 140600 | 69333660250 | 39900 | 39700 | 39900 | 39650 | 1921 |
| 385 | 20230619 | 140500 | 69257253000 | 39650 | 39750 | 39800 | 39600 | 4210 |
| 386 | 20230619 | 140400 | 69090164700 | 39700 | 39950 | 39950 | 39700 | 7836 |
| 387 | 20230619 | 140300 | 68778155800 | 40000 | 40000 | 40000 | 39950 | 610 |
| 388 | 20230619 | 140200 | 68753783350 | 39950 | 40000 | 40050 | 39900 | 2507 |
| 389 | 20230619 | 140100 | 68653620950 | 40000 | 40050 | 40100 | 39950 | 757 |
| 390 | 20230619 | 140000 | 68623337550 | 40050 | 40000 | 40050 | 40000 | 501 |
| 391 | 20230619 | 135900 | 68603276350 | 40000 | 39950 | 40050 | 39950 | 390 |
| 392 | 20230619 | 135800 | 68587682800 | 40000 | 40200 | 40250 | 39950 | 2493 |
| 393 | 20230619 | 135700 | 68487823200 | 40250 | 40300 | 40300 | 40150 | 893 |
| 394 | 20230619 | 135600 | 68451865450 | 40250 | 40200 | 40300 | 40100 | 305 |
| 395 | 20230619 | 135500 | 68439607450 | 40200 | 40200 | 40250 | 40100 | 581 |
| 396 | 20230619 | 135400 | 68416289250 | 40200 | 40000 | 40200 | 40000 | 637 |
| 397 | 20230619 | 135300 | 68390729800 | 40050 | 40350 | 40350 | 40000 | 901 |
| 398 | 20230619 | 135200 | 68354575350 | 40350 | 40050 | 40400 | 39950 | 4325 |
| 399 | 20230619 | 135100 | 68181054600 | 40050 | 40250 | 40250 | 40000 | 3623 |
| 400 | 20230619 | 135000 | 68035904050 | 40250 | 40250 | 40250 | 40150 | 1790 |
| 401 | 20230619 | 134900 | 67963988150 | 40300 | 40400 | 40400 | 40300 | 460 |
| 402 | 20230619 | 134800 | 67945437800 | 40350 | 40300 | 40400 | 40300 | 288 |
| 403 | 20230619 | 134700 | 67933817450 | 40300 | 40300 | 40300 | 40150 | 3521 |
| 404 | 20230619 | 134600 | 67792094150 | 40350 | 40400 | 40450 | 40250 | 2174 |
| 405 | 20230619 | 134500 | 67704389750 | 40350 | 40350 | 40400 | 40350 | 605 |
| 406 | 20230619 | 134400 | 67679953900 | 40350 | 40400 | 40400 | 40300 | 1128 |
| 407 | 20230619 | 134300 | 67634452400 | 40400 | 40550 | 40550 | 40350 | 2375 |
| 408 | 20230619 | 134200 | 67538373500 | 40550 | 40350 | 40650 | 40350 | 1816 |
| 409 | 20230619 | 134100 | 67464801150 | 40400 | 40250 | 40400 | 40250 | 2429 |
| 410 | 20230619 | 134000 | 67366920900 | 40250 | 40250 | 40250 | 40200 | 1633 |
| 411 | 20230619 | 133900 | 67301221400 | 40200 | 40300 | 40300 | 40150 | 2858 |
| 412 | 20230619 | 133800 | 67186223050 | 40250 | 40200 | 40400 | 40150 | 4363 |
| 413 | 20230619 | 133700 | 67010612750 | 40200 | 40600 | 40650 | 40050 | 10456 |
| 414 | 20230619 | 133600 | 66590352450 | 40600 | 40900 | 41000 | 40200 | 13389 |
| 415 | 20230619 | 133500 | 66048334600 | 40900 | 41250 | 41450 | 40900 | 1339 |
| 416 | 20230619 | 133400 | 65993257300 | 41250 | 42100 | 42100 | 40400 | 30247 |
| 417 | 20230619 | 133300 | 64757424650 | 42000 | 41750 | 42250 | 41700 | 8693 |
| 418 | 20230619 | 133200 | 64391987550 | 41700 | 41450 | 41700 | 41450 | 4251 |
| 419 | 20230619 | 133100 | 64215303300 | 41450 | 41400 | 41450 | 41200 | 4350 |
| 420 | 20230619 | 133000 | 64035874750 | 41400 | 41500 | 41500 | 41400 | 316 |
| 421 | 20230619 | 132900 | 64022764550 | 41500 | 41550 | 41600 | 41500 | 206 |
| 422 | 20230619 | 132800 | 64014206650 | 41550 | 41550 | 41550 | 41550 | 452 |
| 423 | 20230619 | 132700 | 63995426050 | 41550 | 41450 | 41600 | 41250 | 4967 |
| 424 | 20230619 | 132600 | 63789692200 | 41450 | 41500 | 41500 | 41450 | 104 |
| 425 | 20230619 | 132500 | 63785377700 | 41500 | 41500 | 41600 | 41500 | 270 |
| 426 | 20230619 | 132400 | 63774164350 | 41550 | 41500 | 41600 | 41500 | 596 |
| 427 | 20230619 | 132300 | 63749404350 | 41500 | 41600 | 41600 | 41350 | 3029 |
| 428 | 20230619 | 132200 | 63623860350 | 41550 | 41550 | 41550 | 41500 | 1700 |
| 429 | 20230619 | 132100 | 63553289550 | 41550 | 41600 | 41600 | 41550 | 1923 |
| 430 | 20230619 | 132000 | 63473378750 | 41550 | 41600 | 41600 | 41550 | 946 |
| 431 | 20230619 | 131900 | 63434072200 | 41600 | 41550 | 41600 | 41550 | 698 |
| 432 | 20230619 | 131800 | 63405061800 | 41550 | 41700 | 41700 | 41550 | 999 |
| 433 | 20230619 | 131700 | 63363522400 | 41700 | 41650 | 41700 | 41600 | 721 |
| 434 | 20230619 | 131600 | 63333518350 | 41700 | 41750 | 41750 | 41650 | 1307 |
| 435 | 20230619 | 131500 | 63279031750 | 41700 | 41750 | 41750 | 41700 | 483 |
| 436 | 20230619 | 131400 | 63258880650 | 41700 | 41600 | 41750 | 41550 | 1513 |
| 437 | 20230619 | 131300 | 63195922300 | 41600 | 41650 | 41800 | 41600 | 1194 |
| 438 | 20230619 | 131200 | 63146227150 | 41600 | 41800 | 41800 | 41600 | 1545 |
| 439 | 20230619 | 131100 | 63081845700 | 41800 | 41800 | 41850 | 41700 | 1475 |
| 440 | 20230619 | 131000 | 63020265100 | 41800 | 41800 | 41900 | 41750 | 366 |
| 441 | 20230619 | 130900 | 63004965250 | 41900 | 41700 | 41900 | 41700 | 310 |
| 442 | 20230619 | 130800 | 62992030800 | 41700 | 41800 | 42000 | 41700 | 3159 |
| 443 | 20230619 | 130700 | 62860139950 | 41850 | 41800 | 42050 | 41750 | 419 |
| 444 | 20230619 | 130600 | 62842612250 | 41750 | 42050 | 42050 | 41750 | 1935 |
| 445 | 20230619 | 130500 | 62761405800 | 42050 | 42050 | 42100 | 42050 | 590 |
| 446 | 20230619 | 130400 | 62736594300 | 42050 | 42250 | 42250 | 42050 | 1618 |
| 447 | 20230619 | 130300 | 62668470650 | 42300 | 42300 | 42300 | 42250 | 140 |
| 448 | 20230619 | 130200 | 62662553150 | 42300 | 42300 | 42300 | 42250 | 12 |
| 449 | 20230619 | 130100 | 62662045900 | 42300 | 42250 | 42300 | 42200 | 144 |
| 450 | 20230619 | 130000 | 62655962400 | 42200 | 42150 | 42200 | 42100 | 272 |
| 451 | 20230619 | 125900 | 62644504200 | 42200 | 42100 | 42200 | 42100 | 150 |
| 452 | 20230619 | 125800 | 62638187200 | 42100 | 42150 | 42200 | 42100 | 167 |
| 453 | 20230619 | 125700 | 62631154400 | 42150 | 42200 | 42200 | 42100 | 551 |
| 454 | 20230619 | 125600 | 62607948600 | 42100 | 42300 | 42350 | 42100 | 446 |
| 455 | 20230619 | 125500 | 62589133600 | 42350 | 42450 | 42450 | 42350 | 1278 |
| 456 | 20230619 | 125400 | 62535005000 | 42450 | 42400 | 42500 | 42350 | 459 |
| 457 | 20230619 | 125300 | 62515527200 | 42400 | 42350 | 42400 | 42100 | 1604 |
| 458 | 20230619 | 125200 | 62447697950 | 42250 | 42300 | 42400 | 42250 | 366 |
| 459 | 20230619 | 125100 | 62432211100 | 42350 | 42400 | 42400 | 42350 | 514 |
| 460 | 20230619 | 125000 | 62410419500 | 42450 | 42450 | 42450 | 42400 | 290 |
| 461 | 20230619 | 124900 | 62398119400 | 42450 | 42500 | 42500 | 42400 | 98 |
| 462 | 20230619 | 124800 | 62393962150 | 42500 | 42500 | 42550 | 42400 | 156 |
| 463 | 20230619 | 124700 | 62387337250 | 42550 | 42650 | 42650 | 42500 | 1122 |
| 464 | 20230619 | 124600 | 62339576100 | 42650 | 42500 | 42650 | 42450 | 861 |
| 465 | 20230619 | 124500 | 62302911450 | 42550 | 42250 | 42600 | 42250 | 2354 |
| 466 | 20230619 | 124400 | 62202940950 | 42300 | 42300 | 42300 | 42050 | 943 |
| 467 | 20230619 | 124300 | 62163183600 | 42300 | 42350 | 42400 | 42250 | 790 |
| 468 | 20230619 | 124200 | 62129754000 | 42350 | 42450 | 42500 | 42350 | 322 |
| 469 | 20230619 | 124100 | 62116102600 | 42450 | 42500 | 42550 | 42400 | 111 |
| 470 | 20230619 | 124000 | 62111384050 | 42550 | 42550 | 42550 | 42450 | 53 |
| 471 | 20230619 | 123900 | 62109129750 | 42600 | 42600 | 42650 | 42450 | 238 |
| 472 | 20230619 | 123800 | 62098994550 | 42650 | 42600 | 42650 | 42450 | 608 |
| 473 | 20230619 | 123700 | 62073111100 | 42450 | 42400 | 42650 | 42350 | 470 |
| 474 | 20230619 | 123600 | 62053154100 | 42350 | 42400 | 42400 | 42100 | 1877 |
| 475 | 20230619 | 123500 | 61973757350 | 42450 | 42550 | 42600 | 42450 | 1404 |
| 476 | 20230619 | 123400 | 61914064950 | 42550 | 42400 | 42700 | 42400 | 1870 |
| 477 | 20230619 | 123300 | 61834369400 | 42500 | 42150 | 42500 | 42000 | 5086 |
| 478 | 20230619 | 123200 | 61619285100 | 42150 | 42050 | 42150 | 41700 | 6060 |
| 479 | 20230619 | 123100 | 61365380600 | 41950 | 42050 | 42050 | 41950 | 833 |
| 480 | 20230619 | 123000 | 61330407100 | 42050 | 42000 | 42100 | 41950 | 933 |
| 481 | 20230619 | 122900 | 61291233800 | 41950 | 42050 | 42100 | 41950 | 1266 |
| 482 | 20230619 | 122800 | 61238049600 | 42100 | 42150 | 42150 | 42050 | 1029 |
| 483 | 20230619 | 122700 | 61194754500 | 42150 | 42100 | 42150 | 42100 | 186 |
| 484 | 20230619 | 122600 | 61186921000 | 42100 | 42100 | 42100 | 42050 | 540 |
| 485 | 20230619 | 122500 | 61164192900 | 42150 | 42150 | 42150 | 42050 | 177 |
| 486 | 20230619 | 122400 | 61156738900 | 42200 | 42300 | 42300 | 42200 | 275 |
| 487 | 20230619 | 122300 | 61145116750 | 42300 | 42000 | 42300 | 42000 | 568 |
| 488 | 20230619 | 122200 | 61121220750 | 42000 | 42200 | 42200 | 41950 | 1611 |
| 489 | 20230619 | 122100 | 61053478300 | 42200 | 42350 | 42350 | 42200 | 193 |
| 490 | 20230619 | 122000 | 61045323600 | 42350 | 42300 | 42400 | 42300 | 85 |
| 491 | 20230619 | 121900 | 61041725600 | 42300 | 42350 | 42400 | 42300 | 235 |
| 492 | 20230619 | 121800 | 61031780700 | 42350 | 42300 | 42350 | 42300 | 76 |
| 493 | 20230619 | 121700 | 61028562550 | 42350 | 42350 | 42400 | 42300 | 1090 |
| 494 | 20230619 | 121600 | 60982434300 | 42350 | 42350 | 42400 | 42350 | 130 |
| 495 | 20230619 | 121500 | 60976925600 | 42400 | 42300 | 42400 | 42300 | 207 |
| 496 | 20230619 | 121400 | 60968157050 | 42300 | 42250 | 42300 | 42250 | 127 |
| 497 | 20230619 | 121300 | 60962786800 | 42250 | 42150 | 42250 | 42150 | 207 |
| 498 | 20230619 | 121200 | 60954054750 | 42150 | 42200 | 42200 | 42150 | 338 |
| 499 | 20230619 | 121100 | 60939795400 | 42200 | 42250 | 42300 | 42200 | 93 |
| 500 | 20230619 | 121000 | 60935869750 | 42250 | 42150 | 42250 | 42150 | 168 |
| 501 | 20230619 | 120900 | 60928788350 | 42150 | 42150 | 42150 | 42100 | 319 |
| 502 | 20230619 | 120800 | 60915355700 | 42100 | 42200 | 42200 | 42100 | 120 |
| 503 | 20230619 | 120700 | 60910297800 | 42200 | 42200 | 42250 | 42150 | 177 |
| 504 | 20230619 | 120600 | 60902831700 | 42150 | 42000 | 42150 | 42000 | 1069 |
| 505 | 20230619 | 120500 | 60857911550 | 42000 | 42000 | 42100 | 42000 | 721 |
| 506 | 20230619 | 120400 | 60827617750 | 42000 | 42250 | 42250 | 42000 | 3171 |
| 507 | 20230619 | 120300 | 60694127300 | 42250 | 42250 | 42250 | 42200 | 213 |
| 508 | 20230619 | 120200 | 60685128150 | 42250 | 42200 | 42300 | 42200 | 310 |
| 509 | 20230619 | 120100 | 60672033200 | 42200 | 42350 | 42350 | 42200 | 1538 |
| 510 | 20230619 | 120000 | 60607007300 | 42350 | 42350 | 42400 | 42300 | 802 |
| 511 | 20230619 | 115900 | 60573042850 | 42400 | 42350 | 42400 | 42350 | 355 |
| 512 | 20230619 | 115800 | 60558005800 | 42350 | 42450 | 42450 | 42350 | 823 |
| 513 | 20230619 | 115700 | 60523104600 | 42450 | 42500 | 42500 | 42400 | 149 |
| 514 | 20230619 | 115600 | 60516783800 | 42450 | 42450 | 42550 | 42300 | 810 |
| 515 | 20230619 | 115500 | 60482382000 | 42300 | 42300 | 42650 | 42300 | 429 |
| 516 | 20230619 | 115400 | 60464205050 | 42650 | 42600 | 42700 | 42300 | 2632 |
| 517 | 20230619 | 115300 | 60352214350 | 42550 | 42400 | 42600 | 42350 | 1392 |
| 518 | 20230619 | 115200 | 60293042050 | 42350 | 42300 | 42500 | 42300 | 435 |
| 519 | 20230619 | 115100 | 60274584450 | 42100 | 42350 | 42350 | 42100 | 1319 |
| 520 | 20230619 | 115000 | 60218983500 | 42350 | 42300 | 42350 | 42200 | 2283 |
| 521 | 20230619 | 114900 | 60122521300 | 42250 | 42300 | 42300 | 42200 | 632 |
| 522 | 20230619 | 114800 | 60095831850 | 42300 | 42250 | 42300 | 42250 | 244 |
| 523 | 20230619 | 114700 | 60085521600 | 42300 | 42400 | 42400 | 42250 | 551 |
| 524 | 20230619 | 114600 | 60062198950 | 42450 | 42350 | 42450 | 42350 | 423 |
| 525 | 20230619 | 114500 | 60044251150 | 42500 | 42450 | 42500 | 42400 | 1075 |
| 526 | 20230619 | 114400 | 59998651650 | 42500 | 42600 | 42650 | 42450 | 397 |
| 527 | 20230619 | 114300 | 59981776600 | 42650 | 42650 | 42700 | 42550 | 405 |
| 528 | 20230619 | 114200 | 59964531600 | 42700 | 42650 | 42750 | 42550 | 147 |
| 529 | 20230619 | 114100 | 59958268650 | 42700 | 42600 | 42700 | 42600 | 734 |
| 530 | 20230619 | 114000 | 59926946050 | 42550 | 42500 | 42600 | 42400 | 468 |
| 531 | 20230619 | 113900 | 59907077950 | 42550 | 42550 | 42550 | 42500 | 201 |
| 532 | 20230619 | 113800 | 59898530850 | 42500 | 42550 | 42550 | 42500 | 571 |
| 533 | 20230619 | 113700 | 59874254500 | 42550 | 42500 | 42650 | 42450 | 421 |
| 534 | 20230619 | 113600 | 59856361050 | 42500 | 42700 | 42700 | 42500 | 429 |
| 535 | 20230619 | 113500 | 59838088150 | 42700 | 42750 | 42800 | 42500 | 2518 |
| 536 | 20230619 | 113400 | 59730637250 | 42750 | 42700 | 42800 | 42700 | 866 |
| 537 | 20230619 | 113300 | 59693634700 | 42700 | 42750 | 42850 | 42700 | 3893 |
| 538 | 20230619 | 113200 | 59527037750 | 42750 | 42600 | 42800 | 42550 | 2255 |
| 539 | 20230619 | 113100 | 59430751750 | 42600 | 42500 | 42600 | 42450 | 610 |
| 540 | 20230619 | 113000 | 59404808500 | 42500 | 42450 | 42500 | 42400 | 506 |
| 541 | 20230619 | 112900 | 59383327200 | 42450 | 42300 | 42500 | 42250 | 1313 |
| 542 | 20230619 | 112800 | 59327725300 | 42300 | 42250 | 42300 | 42250 | 252 |
| 543 | 20230619 | 112700 | 59317072950 | 42250 | 42250 | 42300 | 42200 | 896 |
| 544 | 20230619 | 112600 | 59279181200 | 42250 | 42250 | 42300 | 42250 | 529 |
| 545 | 20230619 | 112500 | 59256830050 | 42300 | 42300 | 42350 | 42250 | 284 |
| 546 | 20230619 | 112400 | 59244813150 | 42350 | 42250 | 42350 | 42200 | 504 |
| 547 | 20230619 | 112300 | 59223530600 | 42350 | 42250 | 42350 | 42150 | 1003 |
| 548 | 20230619 | 112200 | 59181154800 | 42250 | 42200 | 42250 | 42150 | 821 |
| 549 | 20230619 | 112100 | 59146529200 | 42200 | 42200 | 42250 | 42100 | 777 |
| 550 | 20230619 | 112000 | 59113754550 | 42250 | 42250 | 42250 | 42150 | 1582 |
| 551 | 20230619 | 111900 | 59047033150 | 42250 | 42200 | 42300 | 42200 | 188 |
| 552 | 20230619 | 111800 | 59039088600 | 42300 | 42350 | 42350 | 42200 | 1035 |
| 553 | 20230619 | 111700 | 58995391800 | 42300 | 42350 | 42350 | 42300 | 1339 |
| 554 | 20230619 | 111600 | 58938727700 | 42400 | 42450 | 42450 | 42400 | 500 |
| 555 | 20230619 | 111500 | 58917522650 | 42400 | 42550 | 42550 | 42400 | 468 |
| 556 | 20230619 | 111400 | 58897658950 | 42450 | 42450 | 42550 | 42450 | 716 |
| 557 | 20230619 | 111300 | 58867261950 | 42450 | 42500 | 42550 | 42450 | 1027 |
| 558 | 20230619 | 111200 | 58823609000 | 42500 | 42500 | 42600 | 42450 | 846 |
| 559 | 20230619 | 111100 | 58787641000 | 42550 | 42550 | 42650 | 42550 | 1144 |
| 560 | 20230619 | 111000 | 58738921750 | 42550 | 42600 | 42650 | 42550 | 880 |
| 561 | 20230619 | 110900 | 58701439950 | 42600 | 42500 | 42650 | 42450 | 1220 |
| 562 | 20230619 | 110800 | 58649484150 | 42500 | 42550 | 42600 | 42450 | 1117 |
| 563 | 20230619 | 110700 | 58601962750 | 42500 | 42600 | 42600 | 42500 | 1617 |
| 564 | 20230619 | 110600 | 58533183200 | 42550 | 42450 | 42600 | 42400 | 2280 |
| 565 | 20230619 | 110500 | 58436273050 | 42450 | 42250 | 42550 | 42200 | 1154 |
| 566 | 20230619 | 110400 | 58387376700 | 42200 | 42300 | 42300 | 42050 | 1709 |
| 567 | 20230619 | 110300 | 58315340700 | 42250 | 42150 | 42300 | 42050 | 3073 |
| 568 | 20230619 | 110200 | 58185843250 | 42150 | 42000 | 42300 | 41900 | 3434 |
| 569 | 20230619 | 110100 | 58041632050 | 42050 | 41950 | 42250 | 41950 | 2569 |
| 570 | 20230619 | 110000 | 57933626600 | 42000 | 42200 | 42400 | 42000 | 6272 |
| 571 | 20230619 | 105900 | 57669343850 | 42200 | 42400 | 42450 | 42100 | 8269 |
| 572 | 20230619 | 105800 | 57319764950 | 42450 | 42500 | 42600 | 42400 | 1194 |
| 573 | 20230619 | 105700 | 57269058300 | 42550 | 42600 | 42650 | 42450 | 1417 |
| 574 | 20230619 | 105600 | 57208768050 | 42650 | 42600 | 42650 | 42600 | 519 |
| 575 | 20230619 | 105500 | 57186658300 | 42600 | 42450 | 42650 | 42450 | 663 |
| 576 | 20230619 | 105400 | 57158455750 | 42500 | 42450 | 42550 | 42400 | 1693 |
| 577 | 20230619 | 105300 | 57086569250 | 42450 | 42600 | 42600 | 42400 | 2104 |
| 578 | 20230619 | 105200 | 56997174600 | 42600 | 42600 | 42600 | 42450 | 1203 |
| 579 | 20230619 | 105100 | 56946020750 | 42600 | 42650 | 42650 | 42500 | 1038 |
| 580 | 20230619 | 105000 | 56901854150 | 42650 | 42500 | 42750 | 42400 | 2538 |
| 581 | 20230619 | 104900 | 56794048800 | 42500 | 42650 | 42850 | 42500 | 2863 |
| 582 | 20230619 | 104800 | 56672170800 | 42700 | 42850 | 42850 | 42650 | 1278 |
| 583 | 20230619 | 104700 | 56617561000 | 42850 | 42800 | 42900 | 42750 | 921 |
| 584 | 20230619 | 104600 | 56578138050 | 42900 | 42700 | 42900 | 42650 | 2593 |
| 585 | 20230619 | 104500 | 56467250050 | 42700 | 42550 | 42700 | 42500 | 6259 |
| 586 | 20230619 | 104400 | 56200796750 | 42500 | 42800 | 42800 | 42500 | 8224 |
| 587 | 20230619 | 104300 | 55849683500 | 42900 | 42900 | 42900 | 42900 | 0 |
| 588 | 20230619 | 104200 | 55849683500 | 42900 | 42900 | 42900 | 42900 | 182 |
| 589 | 20230619 | 104100 | 55841875700 | 42950 | 43050 | 43100 | 42900 | 2982 |
| 590 | 20230619 | 104000 | 55713768950 | 43000 | 43000 | 43150 | 43000 | 2302 |
| 591 | 20230619 | 103900 | 55614612000 | 43000 | 43200 | 43200 | 42900 | 8560 |
| 592 | 20230619 | 103800 | 55246295950 | 43250 | 43300 | 43300 | 43200 | 2234 |
| 593 | 20230619 | 103700 | 55149688000 | 43300 | 43400 | 43400 | 43300 | 2259 |
| 594 | 20230619 | 103600 | 55051794400 | 43350 | 43350 | 43400 | 43350 | 1874 |
| 595 | 20230619 | 103500 | 54970519950 | 43350 | 43500 | 43500 | 43350 | 1361 |
| 596 | 20230619 | 103400 | 54911434700 | 43400 | 43450 | 43500 | 43350 | 2171 |
| 597 | 20230619 | 103300 | 54817143750 | 43450 | 43500 | 43550 | 43450 | 732 |
| 598 | 20230619 | 103200 | 54785329250 | 43550 | 43500 | 43550 | 43500 | 522 |
| 599 | 20230619 | 103100 | 54762618500 | 43550 | 43500 | 43550 | 43500 | 522 |
| 600 | 20230619 | 103000 | 54739906200 | 43550 | 43500 | 43600 | 43450 | 954 |
| 601 | 20230619 | 102900 | 54698387850 | 43600 | 43450 | 43600 | 43400 | 824 |
| 602 | 20230619 | 102800 | 54662564050 | 43400 | 43600 | 43650 | 43400 | 2001 |
| 603 | 20230619 | 102700 | 54575495250 | 43650 | 43700 | 43700 | 43600 | 841 |
| 604 | 20230619 | 102600 | 54538812500 | 43700 | 43850 | 43900 | 43700 | 388 |
| 605 | 20230619 | 102500 | 54521830900 | 43850 | 43850 | 43900 | 43800 | 341 |
| 606 | 20230619 | 102400 | 54506883550 | 43900 | 44050 | 44050 | 43850 | 681 |
| 607 | 20230619 | 102300 | 54476956850 | 44000 | 43950 | 44050 | 43950 | 1569 |
| 608 | 20230619 | 102200 | 54407928850 | 43900 | 43950 | 43950 | 43900 | 994 |
| 609 | 20230619 | 102100 | 54364271050 | 43950 | 43700 | 43950 | 43650 | 1266 |
| 610 | 20230619 | 102000 | 54308783800 | 43600 | 43450 | 43600 | 43350 | 2145 |
| 611 | 20230619 | 101900 | 54215587500 | 43450 | 43550 | 43550 | 43450 | 1617 |
| 612 | 20230619 | 101800 | 54145268100 | 43550 | 43700 | 43700 | 43500 | 5141 |
| 613 | 20230619 | 101700 | 53921046600 | 43700 | 43800 | 43800 | 43650 | 1758 |
| 614 | 20230619 | 101600 | 53844219550 | 43750 | 43900 | 43900 | 43750 | 371 |
| 615 | 20230619 | 101500 | 53827968850 | 43850 | 43800 | 43900 | 43750 | 425 |
| 616 | 20230619 | 101400 | 53809339200 | 43750 | 43900 | 43950 | 43700 | 574 |
| 617 | 20230619 | 101300 | 53784217650 | 43750 | 43800 | 44000 | 43750 | 578 |
| 618 | 20230619 | 101200 | 53758883450 | 43800 | 43750 | 43850 | 43650 | 1172 |
| 619 | 20230619 | 101100 | 53707626250 | 43700 | 43600 | 43750 | 43600 | 939 |
| 620 | 20230619 | 101000 | 53666648950 | 43600 | 43900 | 43900 | 43600 | 1280 |
| 621 | 20230619 | 100900 | 53610775300 | 43900 | 44100 | 44100 | 43550 | 1332 |
| 622 | 20230619 | 100800 | 53552412200 | 44150 | 43950 | 44150 | 43950 | 1361 |
| 623 | 20230619 | 100700 | 53492436600 | 44100 | 44100 | 44250 | 43950 | 709 |
| 624 | 20230619 | 100600 | 53461181550 | 44150 | 44200 | 44200 | 43950 | 3493 |
| 625 | 20230619 | 100500 | 53307185750 | 44200 | 44100 | 44200 | 44000 | 1509 |
| 626 | 20230619 | 100400 | 53240588900 | 44150 | 43900 | 44150 | 43900 | 2282 |
| 627 | 20230619 | 100300 | 53140127600 | 43900 | 43850 | 43950 | 43850 | 1945 |
| 628 | 20230619 | 100200 | 53054746500 | 43900 | 43400 | 43950 | 43400 | 1990 |
| 629 | 20230619 | 100100 | 52967656650 | 43400 | 43400 | 43500 | 43300 | 3154 |
| 630 | 20230619 | 100000 | 52830924650 | 43400 | 43500 | 43750 | 43400 | 1296 |
| 631 | 20230619 | 095900 | 52774459500 | 43650 | 43450 | 43750 | 43400 | 1460 |
| 632 | 20230619 | 095800 | 52710866600 | 43400 | 43350 | 43600 | 43300 | 2196 |
| 633 | 20230619 | 095700 | 52615606800 | 43650 | 43700 | 43750 | 43300 | 2384 |
| 634 | 20230619 | 095600 | 52511958200 | 43750 | 43650 | 43850 | 43350 | 2272 |
| 635 | 20230619 | 095500 | 52413018050 | 43700 | 43900 | 43950 | 43200 | 6361 |
| 636 | 20230619 | 095400 | 52136259400 | 43900 | 44100 | 44100 | 43900 | 1295 |
| 637 | 20230619 | 095300 | 52079208450 | 44100 | 44150 | 44200 | 44050 | 1397 |
| 638 | 20230619 | 095200 | 52017601500 | 44100 | 44400 | 44700 | 43900 | 4990 |
| 639 | 20230619 | 095100 | 51795897450 | 44400 | 43450 | 44500 | 43300 | 7702 |
| 640 | 20230619 | 095000 | 51457199550 | 43350 | 44100 | 44100 | 43350 | 8021 |
| 641 | 20230619 | 094900 | 51106227400 | 44100 | 44400 | 44450 | 44050 | 4714 |
| 642 | 20230619 | 094800 | 50897685550 | 44400 | 44200 | 44450 | 44150 | 3898 |
| 643 | 20230619 | 094700 | 50724899700 | 44150 | 44250 | 44350 | 44150 | 3130 |
| 644 | 20230619 | 094600 | 50586466200 | 44250 | 44100 | 44250 | 44000 | 2228 |
| 645 | 20230619 | 094500 | 50488115450 | 44100 | 43900 | 44100 | 43900 | 1256 |
| 646 | 20230619 | 094400 | 50432807000 | 44000 | 43800 | 44000 | 43800 | 1751 |
| 647 | 20230619 | 094300 | 50356059600 | 43850 | 44200 | 44250 | 43750 | 5377 |
| 648 | 20230619 | 094200 | 50119411400 | 44200 | 43950 | 44200 | 43900 | 6286 |
| 649 | 20230619 | 094100 | 49842456950 | 43900 | 43800 | 43900 | 43750 | 2374 |
| 650 | 20230619 | 094000 | 49738357800 | 43800 | 43400 | 43850 | 43350 | 7380 |
| 651 | 20230619 | 093900 | 49415772750 | 43350 | 43500 | 43550 | 43350 | 1859 |
| 652 | 20230619 | 093800 | 49334991100 | 43500 | 43700 | 43750 | 43250 | 6100 |
| 653 | 20230619 | 093700 | 49069813850 | 43700 | 43300 | 43700 | 43300 | 3934 |
| 654 | 20230619 | 093600 | 48898495300 | 43400 | 43300 | 43450 | 43050 | 12191 |
| 655 | 20230619 | 093500 | 48371361450 | 43300 | 43450 | 43500 | 43300 | 7037 |
| 656 | 20230619 | 093400 | 48066216400 | 43450 | 43750 | 43750 | 43400 | 4658 |
| 657 | 20230619 | 093300 | 47863431650 | 43600 | 43600 | 43800 | 43500 | 6372 |
| 658 | 20230619 | 093200 | 47585378600 | 43600 | 43700 | 43750 | 43350 | 13221 |
| 659 | 20230619 | 093100 | 47010416600 | 43700 | 43850 | 43900 | 43700 | 5890 |
| 660 | 20230619 | 093000 | 46752347850 | 43900 | 44250 | 44400 | 43850 | 8819 |
| 661 | 20230619 | 092900 | 46364034150 | 44400 | 44200 | 44550 | 44150 | 11173 |
| 662 | 20230619 | 092800 | 45867564200 | 44200 | 44400 | 44500 | 44150 | 8586 |
| 663 | 20230619 | 092700 | 45487340750 | 44400 | 44000 | 44450 | 43950 | 11521 |
| 664 | 20230619 | 092600 | 44977860500 | 44000 | 44300 | 44500 | 43550 | 30656 |
| 665 | 20230619 | 092500 | 43628591150 | 44300 | 44450 | 44650 | 44200 | 19917 |
| 666 | 20230619 | 092400 | 42743260900 | 44500 | 45600 | 45800 | 44300 | 31647 |
| 667 | 20230619 | 092300 | 41321540600 | 45700 | 46150 | 46400 | 45600 | 9816 |
| 668 | 20230619 | 092200 | 40869772750 | 46100 | 46250 | 46500 | 46100 | 13396 |
| 669 | 20230619 | 092100 | 40248293350 | 46400 | 45900 | 46450 | 45850 | 19261 |
| 670 | 20230619 | 092000 | 39358332450 | 45900 | 45900 | 46000 | 45700 | 10909 |
| 671 | 20230619 | 091900 | 38857477250 | 45750 | 45750 | 45900 | 45300 | 12025 |
| 672 | 20230619 | 091800 | 38309654600 | 45800 | 45650 | 45900 | 45300 | 19784 |
| 673 | 20230619 | 091700 | 37408899600 | 45700 | 46100 | 46150 | 45650 | 10776 |
| 674 | 20230619 | 091600 | 36913971250 | 46150 | 45700 | 46300 | 45650 | 14973 |
| 675 | 20230619 | 091500 | 36225354800 | 45750 | 45850 | 46100 | 45300 | 25277 |
| 676 | 20230619 | 091400 | 35069236950 | 45900 | 46450 | 46650 | 45900 | 12307 |
| 677 | 20230619 | 091300 | 34499501950 | 46600 | 46850 | 46900 | 46000 | 24369 |
| 678 | 20230619 | 091200 | 33368705300 | 46850 | 46850 | 47300 | 46800 | 12882 |
| 679 | 20230619 | 091100 | 32762659000 | 46850 | 47100 | 47400 | 46750 | 30465 |
| 680 | 20230619 | 091000 | 31327754750 | 47150 | 48250 | 48450 | 46850 | 49854 |
| 681 | 20230619 | 090900 | 28961871450 | 48250 | 47750 | 49050 | 47450 | 82315 |
| 682 | 20230619 | 090800 | 24976983400 | 47700 | 47650 | 48000 | 47000 | 58131 |
| 683 | 20230619 | 090700 | 22205024000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 684 | 20230619 | 090600 | 22205024000 | 47600 | 47100 | 47600 | 47100 | 28984 |
| 685 | 20230619 | 090500 | 20829771400 | 47150 | 45650 | 47350 | 45550 | 57038 |
| 686 | 20230619 | 090400 | 18159138750 | 45650 | 46400 | 46450 | 45650 | 17893 |
| 687 | 20230619 | 090300 | 17337327100 | 46400 | 47100 | 47250 | 45550 | 58682 |
| 688 | 20230619 | 090200 | 14608414200 | 47100 | 46050 | 47350 | 45950 | 110126 |
| 689 | 20230619 | 090100 | 9445804650 | 46200 | 43600 | 46300 | 43400 | 86371 |
| 690 | 20230619 | 090000 | 5539931850 | 43600 | 43300 | 45850 | 43200 | 124897 |