35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 195500 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 13241 |
| 3 | 20230619 | 195400 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 4 | 20230619 | 195300 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 5 | 20230619 | 195200 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 6 | 20230619 | 195100 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 7 | 20230619 | 195000 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 8 | 20230619 | 194900 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 9 | 20230619 | 194800 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 10 | 20230619 | 194700 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 11 | 20230619 | 194600 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 12 | 20230619 | 194500 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 13 | 20230619 | 194400 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 14 | 20230619 | 194300 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 15 | 20230619 | 194200 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 16 | 20230619 | 194100 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 17 | 20230619 | 194000 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 18 | 20230619 | 193900 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 19 | 20230619 | 193800 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 20 | 20230619 | 193700 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 21 | 20230619 | 193600 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 22 | 20230619 | 193500 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 23 | 20230619 | 193400 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 24 | 20230619 | 193300 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 25 | 20230619 | 193200 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 26 | 20230619 | 193100 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 27 | 20230619 | 193000 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 28 | 20230619 | 192900 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 29 | 20230619 | 192800 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 30 | 20230619 | 192700 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 31 | 20230619 | 192600 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 32 | 20230619 | 192500 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 13241 |
| 33 | 20230619 | 192400 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 34 | 20230619 | 192300 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 35 | 20230619 | 192200 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 36 | 20230619 | 192100 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 37 | 20230619 | 192000 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 38 | 20230619 | 191900 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 39 | 20230619 | 191800 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 40 | 20230619 | 191700 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 41 | 20230619 | 191600 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 42 | 20230619 | 191500 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 43 | 20230619 | 191400 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 44 | 20230619 | 191300 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 45 | 20230619 | 191200 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 46 | 20230619 | 191100 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 47 | 20230619 | 191000 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 48 | 20230619 | 190900 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 49 | 20230619 | 190800 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 50 | 20230619 | 190700 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 51 | 20230619 | 190600 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 52 | 20230619 | 190500 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 53 | 20230619 | 190400 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 54 | 20230619 | 190300 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 55 | 20230619 | 190200 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 56 | 20230619 | 190100 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 57 | 20230619 | 190000 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 58 | 20230619 | 185900 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 59 | 20230619 | 185800 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 60 | 20230619 | 185700 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 61 | 20230619 | 185600 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 62 | 20230619 | 185500 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 13241 |
| 63 | 20230619 | 185400 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 64 | 20230619 | 185300 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 65 | 20230619 | 185200 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 66 | 20230619 | 185100 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 67 | 20230619 | 185000 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 68 | 20230619 | 184900 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 69 | 20230619 | 184800 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 70 | 20230619 | 184700 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 71 | 20230619 | 184600 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 72 | 20230619 | 184500 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 73 | 20230619 | 184400 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 74 | 20230619 | 184300 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 75 | 20230619 | 184200 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 76 | 20230619 | 184100 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 77 | 20230619 | 184000 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 78 | 20230619 | 183900 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 79 | 20230619 | 183800 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 80 | 20230619 | 183700 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 81 | 20230619 | 183600 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 82 | 20230619 | 183500 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 83 | 20230619 | 183400 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 84 | 20230619 | 183300 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 85 | 20230619 | 183200 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 86 | 20230619 | 183100 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 87 | 20230619 | 183000 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 88 | 20230619 | 182900 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 89 | 20230619 | 182800 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 90 | 20230619 | 182700 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 91 | 20230619 | 182600 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 92 | 20230619 | 182500 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 13241 |
| 93 | 20230619 | 182400 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 94 | 20230619 | 182300 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 95 | 20230619 | 182200 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 96 | 20230619 | 182100 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 97 | 20230619 | 182000 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 98 | 20230619 | 181900 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 99 | 20230619 | 181800 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 100 | 20230619 | 181700 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 101 | 20230619 | 181600 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 102 | 20230619 | 181500 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 103 | 20230619 | 181400 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 104 | 20230619 | 181300 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 105 | 20230619 | 181200 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 106 | 20230619 | 181100 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 107 | 20230619 | 181000 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 108 | 20230619 | 180900 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 109 | 20230619 | 180800 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 110 | 20230619 | 180700 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 111 | 20230619 | 180600 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 112 | 20230619 | 180500 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 113 | 20230619 | 180400 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 114 | 20230619 | 180300 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 115 | 20230619 | 180200 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 116 | 20230619 | 180100 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 117 | 20230619 | 180000 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 118 | 20230619 | 175900 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 119 | 20230619 | 175800 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 120 | 20230619 | 175700 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 121 | 20230619 | 175600 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 122 | 20230619 | 175500 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 13241 |
| 123 | 20230619 | 175400 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 124 | 20230619 | 175300 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 125 | 20230619 | 175200 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 126 | 20230619 | 175100 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 127 | 20230619 | 175000 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 128 | 20230619 | 174900 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 129 | 20230619 | 174800 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 130 | 20230619 | 174700 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 131 | 20230619 | 174600 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 132 | 20230619 | 174500 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 133 | 20230619 | 174400 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 134 | 20230619 | 174300 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 135 | 20230619 | 174200 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 136 | 20230619 | 174100 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 137 | 20230619 | 174000 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 138 | 20230619 | 173900 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 139 | 20230619 | 173800 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 140 | 20230619 | 173700 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 141 | 20230619 | 173600 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 142 | 20230619 | 173500 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 143 | 20230619 | 173400 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 144 | 20230619 | 173300 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 145 | 20230619 | 173200 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 146 | 20230619 | 173100 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 147 | 20230619 | 173000 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 148 | 20230619 | 172900 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 149 | 20230619 | 172800 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 150 | 20230619 | 172700 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 151 | 20230619 | 172600 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 152 | 20230619 | 172500 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 13241 |
| 153 | 20230619 | 172400 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 154 | 20230619 | 172300 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 155 | 20230619 | 172200 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 156 | 20230619 | 172100 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 157 | 20230619 | 172000 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 158 | 20230619 | 171900 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 159 | 20230619 | 171800 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 160 | 20230619 | 171700 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 161 | 20230619 | 171600 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 162 | 20230619 | 171500 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 163 | 20230619 | 171400 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 164 | 20230619 | 171300 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 165 | 20230619 | 171200 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 166 | 20230619 | 171100 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 167 | 20230619 | 171000 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 168 | 20230619 | 170900 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 169 | 20230619 | 170800 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 170 | 20230619 | 170700 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 171 | 20230619 | 170600 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 172 | 20230619 | 170500 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 173 | 20230619 | 170400 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 174 | 20230619 | 170300 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 175 | 20230619 | 170200 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 176 | 20230619 | 170100 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 177 | 20230619 | 170000 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 178 | 20230619 | 165900 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 179 | 20230619 | 165800 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 180 | 20230619 | 165700 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 181 | 20230619 | 165600 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 182 | 20230619 | 165500 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 13241 |
| 183 | 20230619 | 165400 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 184 | 20230619 | 165300 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 185 | 20230619 | 165200 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 186 | 20230619 | 165100 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 187 | 20230619 | 165000 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 188 | 20230619 | 164900 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 189 | 20230619 | 164800 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 190 | 20230619 | 164700 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 191 | 20230619 | 164600 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 192 | 20230619 | 164500 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 193 | 20230619 | 164400 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 194 | 20230619 | 164300 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 195 | 20230619 | 164200 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 196 | 20230619 | 164100 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 197 | 20230619 | 164000 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 198 | 20230619 | 163900 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 199 | 20230619 | 163800 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 200 | 20230619 | 163700 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 201 | 20230619 | 163600 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 202 | 20230619 | 163500 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 203 | 20230619 | 163400 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 204 | 20230619 | 163300 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 205 | 20230619 | 163200 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 206 | 20230619 | 163100 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 207 | 20230619 | 163000 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 208 | 20230619 | 162900 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 209 | 20230619 | 162800 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 210 | 20230619 | 162700 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 211 | 20230619 | 162600 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 212 | 20230619 | 162500 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 13241 |
| 213 | 20230619 | 162400 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 214 | 20230619 | 162300 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 215 | 20230619 | 162200 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 216 | 20230619 | 162100 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 217 | 20230619 | 162000 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 218 | 20230619 | 161900 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 219 | 20230619 | 161800 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 220 | 20230619 | 161700 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 221 | 20230619 | 161600 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 222 | 20230619 | 161500 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 223 | 20230619 | 161400 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 224 | 20230619 | 161300 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 225 | 20230619 | 161200 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 226 | 20230619 | 161100 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 227 | 20230619 | 161000 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 228 | 20230619 | 160900 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 229 | 20230619 | 160800 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 230 | 20230619 | 160700 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 231 | 20230619 | 160600 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 232 | 20230619 | 160500 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 233 | 20230619 | 160400 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 234 | 20230619 | 160300 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 235 | 20230619 | 160200 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 236 | 20230619 | 160100 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 237 | 20230619 | 160000 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 238 | 20230619 | 155900 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 239 | 20230619 | 155800 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 240 | 20230619 | 155700 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 241 | 20230619 | 155600 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 242 | 20230619 | 155500 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 13241 |
| 243 | 20230619 | 155400 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 244 | 20230619 | 155300 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 245 | 20230619 | 155200 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 246 | 20230619 | 155100 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 247 | 20230619 | 155000 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 248 | 20230619 | 154900 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 249 | 20230619 | 154800 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 250 | 20230619 | 154700 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 251 | 20230619 | 154600 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 252 | 20230619 | 154500 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 253 | 20230619 | 154400 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 254 | 20230619 | 154300 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 255 | 20230619 | 154200 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 256 | 20230619 | 154100 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 257 | 20230619 | 154000 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 258 | 20230619 | 153900 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 259 | 20230619 | 153800 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 260 | 20230619 | 153700 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 261 | 20230619 | 153600 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 262 | 20230619 | 153500 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 263 | 20230619 | 153400 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 264 | 20230619 | 153300 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 265 | 20230619 | 153200 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 266 | 20230619 | 153100 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 267 | 20230619 | 153000 | 8557917650 | 47000 | 47000 | 47000 | 47000 | 13241 |
| 268 | 20230619 | 152900 | 7935590650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 269 | 20230619 | 152800 | 7935590650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 270 | 20230619 | 152700 | 7935590650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 271 | 20230619 | 152600 | 7935590650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 272 | 20230619 | 152500 | 7935590650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 273 | 20230619 | 152400 | 7935590650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 274 | 20230619 | 152300 | 7935590650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 275 | 20230619 | 152200 | 7935590650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 276 | 20230619 | 152100 | 7935590650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 277 | 20230619 | 152000 | 7935590650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 278 | 20230619 | 151900 | 7935590650 | 47000 | 46850 | 47000 | 46850 | 1693 |
| 279 | 20230619 | 151800 | 7856181300 | 46850 | 46800 | 46850 | 46800 | 10 |
| 280 | 20230619 | 151700 | 7855713150 | 46800 | 46750 | 46850 | 46750 | 1327 |
| 281 | 20230619 | 151600 | 7793626600 | 46800 | 46750 | 46800 | 46750 | 81 |
| 282 | 20230619 | 151500 | 7789838650 | 46800 | 46750 | 46800 | 46750 | 422 |
| 283 | 20230619 | 151400 | 7770109400 | 46800 | 46800 | 46800 | 46750 | 165 |
| 284 | 20230619 | 151300 | 7762391400 | 46800 | 46800 | 46800 | 46750 | 179 |
| 285 | 20230619 | 151200 | 7754022050 | 46800 | 46750 | 46800 | 46750 | 264 |
| 286 | 20230619 | 151100 | 7741679550 | 46750 | 46750 | 46800 | 46750 | 105 |
| 287 | 20230619 | 151000 | 7736769300 | 46750 | 46800 | 46800 | 46750 | 473 |
| 288 | 20230619 | 150900 | 7714656150 | 46800 | 46750 | 46800 | 46750 | 405 |
| 289 | 20230619 | 150800 | 7695719150 | 46750 | 46650 | 46750 | 46650 | 574 |
| 290 | 20230619 | 150700 | 7668906350 | 46650 | 46700 | 46700 | 46650 | 188 |
| 291 | 20230619 | 150600 | 7660127100 | 46700 | 46800 | 46800 | 46700 | 312 |
| 292 | 20230619 | 150500 | 7645555650 | 46700 | 46650 | 46750 | 46650 | 2076 |
| 293 | 20230619 | 150400 | 7548591550 | 46650 | 46800 | 46800 | 46650 | 1023 |
| 294 | 20230619 | 150300 | 7500784850 | 46800 | 46750 | 46800 | 46750 | 202 |
| 295 | 20230619 | 150200 | 7491340800 | 46750 | 46750 | 46800 | 46750 | 107 |
| 296 | 20230619 | 150100 | 7486338150 | 46750 | 46750 | 46800 | 46750 | 288 |
| 297 | 20230619 | 150000 | 7472872050 | 46750 | 46750 | 46800 | 46750 | 274 |
| 298 | 20230619 | 145900 | 7460062050 | 46800 | 46750 | 46800 | 46750 | 145 |
| 299 | 20230619 | 145800 | 7453278250 | 46750 | 46750 | 46800 | 46750 | 302 |
| 300 | 20230619 | 145700 | 7439155750 | 46750 | 46750 | 46800 | 46750 | 296 |
| 301 | 20230619 | 145600 | 7425312850 | 46800 | 46750 | 46800 | 46750 | 111 |
| 302 | 20230619 | 145500 | 7420120400 | 46750 | 46750 | 46800 | 46750 | 238 |
| 303 | 20230619 | 145400 | 7408989100 | 46750 | 46800 | 46800 | 46750 | 292 |
| 304 | 20230619 | 145300 | 7395330750 | 46750 | 46800 | 46800 | 46750 | 175 |
| 305 | 20230619 | 145200 | 7387144800 | 46750 | 46800 | 46800 | 46750 | 263 |
| 306 | 20230619 | 145100 | 7374846600 | 46800 | 46800 | 46800 | 46750 | 271 |
| 307 | 20230619 | 145000 | 7362173050 | 46800 | 46800 | 46800 | 46750 | 113 |
| 308 | 20230619 | 144900 | 7356887750 | 46750 | 46800 | 46800 | 46750 | 349 |
| 309 | 20230619 | 144800 | 7340562350 | 46800 | 46750 | 46800 | 46750 | 292 |
| 310 | 20230619 | 144700 | 7326906550 | 46750 | 46750 | 46800 | 46750 | 239 |
| 311 | 20230619 | 144600 | 7315722500 | 46800 | 46750 | 46800 | 46750 | 261 |
| 312 | 20230619 | 144500 | 7303517200 | 46750 | 46800 | 46800 | 46750 | 270 |
| 313 | 20230619 | 144400 | 7290890150 | 46750 | 46750 | 46800 | 46750 | 269 |
| 314 | 20230619 | 144300 | 7278303000 | 46750 | 46800 | 46800 | 46750 | 286 |
| 315 | 20230619 | 144200 | 7264926750 | 46750 | 46750 | 46800 | 46750 | 275 |
| 316 | 20230619 | 144100 | 7252068300 | 46800 | 46800 | 46800 | 46750 | 155 |
| 317 | 20230619 | 144000 | 7244817550 | 46750 | 46800 | 46800 | 46750 | 369 |
| 318 | 20230619 | 143900 | 7227557050 | 46800 | 46800 | 46850 | 46800 | 287 |
| 319 | 20230619 | 143800 | 7214120750 | 46800 | 46650 | 46850 | 46650 | 1868 |
| 320 | 20230619 | 143700 | 7126768750 | 46650 | 46700 | 46700 | 46650 | 364 |
| 321 | 20230619 | 143600 | 7109783650 | 46700 | 46700 | 46700 | 46650 | 274 |
| 322 | 20230619 | 143500 | 7096988350 | 46750 | 46700 | 46750 | 46700 | 60 |
| 323 | 20230619 | 143400 | 7094184450 | 46700 | 46750 | 46750 | 46700 | 758 |
| 324 | 20230619 | 143300 | 7058782250 | 46750 | 46850 | 46850 | 46750 | 554 |
| 325 | 20230619 | 143200 | 7032875450 | 46850 | 46850 | 46900 | 46800 | 1736 |
| 326 | 20230619 | 143100 | 6951511550 | 46800 | 46750 | 46850 | 46700 | 2040 |
| 327 | 20230619 | 143000 | 6856024600 | 46750 | 46750 | 46750 | 46700 | 492 |
| 328 | 20230619 | 142900 | 6833030800 | 46750 | 46750 | 46750 | 46700 | 236 |
| 329 | 20230619 | 142800 | 6821998650 | 46700 | 46650 | 46750 | 46600 | 2030 |
| 330 | 20230619 | 142700 | 6727281050 | 46600 | 46600 | 46650 | 46600 | 256 |
| 331 | 20230619 | 142600 | 6715349200 | 46650 | 46600 | 46650 | 46600 | 175 |
| 332 | 20230619 | 142500 | 6707189400 | 46600 | 46600 | 46650 | 46600 | 355 |
| 333 | 20230619 | 142400 | 6690638350 | 46650 | 46650 | 46650 | 46600 | 388 |
| 334 | 20230619 | 142300 | 6672552650 | 46600 | 46600 | 46650 | 46600 | 308 |
| 335 | 20230619 | 142200 | 6658190100 | 46650 | 46600 | 46650 | 46600 | 316 |
| 336 | 20230619 | 142100 | 6643459450 | 46600 | 46600 | 46650 | 46600 | 361 |
| 337 | 20230619 | 142000 | 6626633950 | 46650 | 46600 | 46650 | 46600 | 245 |
| 338 | 20230619 | 141900 | 6615212400 | 46650 | 46650 | 46650 | 46600 | 266 |
| 339 | 20230619 | 141800 | 6602813950 | 46650 | 46650 | 46700 | 46600 | 718 |
| 340 | 20230619 | 141700 | 6569323950 | 46650 | 46700 | 46700 | 46650 | 218 |
| 341 | 20230619 | 141600 | 6559151700 | 46700 | 46650 | 46700 | 46650 | 244 |
| 342 | 20230619 | 141500 | 6547764500 | 46700 | 46650 | 46700 | 46650 | 191 |
| 343 | 20230619 | 141400 | 6538851850 | 46700 | 46650 | 46700 | 46650 | 113 |
| 344 | 20230619 | 141300 | 6533575350 | 46700 | 46650 | 46700 | 46650 | 239 |
| 345 | 20230619 | 141200 | 6522421550 | 46700 | 46700 | 46700 | 46650 | 219 |
| 346 | 20230619 | 141100 | 6512200400 | 46650 | 46650 | 46700 | 46650 | 79 |
| 347 | 20230619 | 141000 | 6508513000 | 46700 | 46700 | 46750 | 46650 | 341 |
| 348 | 20230619 | 140900 | 6492586750 | 46700 | 46750 | 46750 | 46700 | 122 |
| 349 | 20230619 | 140800 | 6486884200 | 46750 | 46800 | 46800 | 46750 | 1468 |
| 350 | 20230619 | 140700 | 6418191650 | 46800 | 46600 | 46800 | 46600 | 2777 |
| 351 | 20230619 | 140600 | 6288734750 | 46550 | 46600 | 46600 | 46550 | 311 |
| 352 | 20230619 | 140500 | 6274252750 | 46550 | 46550 | 46600 | 46550 | 183 |
| 353 | 20230619 | 140400 | 6265731600 | 46600 | 46550 | 46600 | 46550 | 453 |
| 354 | 20230619 | 140300 | 6244639950 | 46550 | 46500 | 46600 | 46500 | 1090 |
| 355 | 20230619 | 140200 | 6193926150 | 46500 | 46600 | 46650 | 46500 | 1387 |
| 356 | 20230619 | 140100 | 6129296350 | 46600 | 46600 | 46650 | 46600 | 180 |
| 357 | 20230619 | 140000 | 6120905800 | 46600 | 46550 | 46650 | 46550 | 1182 |
| 358 | 20230619 | 135900 | 6065852250 | 46500 | 46450 | 46550 | 46450 | 750 |
| 359 | 20230619 | 135800 | 6030974750 | 46450 | 46500 | 46500 | 46450 | 422 |
| 360 | 20230619 | 135700 | 6011364700 | 46500 | 46500 | 46550 | 46450 | 1115 |
| 361 | 20230619 | 135600 | 5959520250 | 46500 | 46500 | 46550 | 46500 | 367 |
| 362 | 20230619 | 135500 | 5942449400 | 46500 | 46500 | 46550 | 46500 | 269 |
| 363 | 20230619 | 135400 | 5929938450 | 46550 | 46550 | 46550 | 46500 | 442 |
| 364 | 20230619 | 135300 | 5909380400 | 46550 | 46500 | 46550 | 46500 | 129 |
| 365 | 20230619 | 135200 | 5903378900 | 46500 | 46500 | 46550 | 46500 | 308 |
| 366 | 20230619 | 135100 | 5889056750 | 46500 | 46500 | 46550 | 46500 | 284 |
| 367 | 20230619 | 135000 | 5875850250 | 46550 | 46500 | 46550 | 46500 | 64 |
| 368 | 20230619 | 134900 | 5872873900 | 46500 | 46500 | 46550 | 46500 | 362 |
| 369 | 20230619 | 134800 | 5856040800 | 46500 | 46500 | 46550 | 46500 | 322 |
| 370 | 20230619 | 134700 | 5841064050 | 46550 | 46500 | 46550 | 46500 | 596 |
| 371 | 20230619 | 134600 | 5813327950 | 46600 | 46550 | 46600 | 46500 | 509 |
| 372 | 20230619 | 134500 | 5789635950 | 46550 | 46600 | 46600 | 46550 | 236 |
| 373 | 20230619 | 134400 | 5778650100 | 46600 | 46550 | 46600 | 46550 | 117 |
| 374 | 20230619 | 134300 | 5773203550 | 46550 | 46600 | 46600 | 46550 | 222 |
| 375 | 20230619 | 134200 | 5762869050 | 46550 | 46600 | 46600 | 46550 | 217 |
| 376 | 20230619 | 134100 | 5752767600 | 46600 | 46650 | 46650 | 46550 | 893 |
| 377 | 20230619 | 134000 | 5711165950 | 46600 | 46600 | 46650 | 46600 | 203 |
| 378 | 20230619 | 133900 | 5701706000 | 46650 | 46600 | 46650 | 46600 | 138 |
| 379 | 20230619 | 133800 | 5695274800 | 46650 | 46600 | 46650 | 46600 | 20 |
| 380 | 20230619 | 133700 | 5694342550 | 46600 | 46650 | 46650 | 46600 | 183 |
| 381 | 20230619 | 133600 | 5685814600 | 46600 | 46650 | 46650 | 46600 | 131 |
| 382 | 20230619 | 133500 | 5679709850 | 46600 | 46650 | 46650 | 46600 | 168 |
| 383 | 20230619 | 133400 | 5671876550 | 46600 | 46650 | 46650 | 46600 | 868 |
| 384 | 20230619 | 133300 | 5631390600 | 46600 | 46650 | 46650 | 46600 | 259 |
| 385 | 20230619 | 133200 | 5619315000 | 46600 | 46600 | 46650 | 46600 | 72 |
| 386 | 20230619 | 133100 | 5615957300 | 46650 | 46650 | 46650 | 46600 | 221 |
| 387 | 20230619 | 133000 | 5605658300 | 46600 | 46600 | 46650 | 46600 | 30 |
| 388 | 20230619 | 132900 | 5604259250 | 46600 | 46650 | 46700 | 46600 | 152 |
| 389 | 20230619 | 132800 | 5597171200 | 46650 | 46700 | 46700 | 46650 | 396 |
| 390 | 20230619 | 132700 | 5578686500 | 46700 | 46550 | 46700 | 46550 | 1326 |
| 391 | 20230619 | 132600 | 5516895600 | 46550 | 46500 | 46550 | 46500 | 40 |
| 392 | 20230619 | 132500 | 5515034050 | 46500 | 46550 | 46600 | 46500 | 207 |
| 393 | 20230619 | 132400 | 5505397400 | 46550 | 46550 | 46550 | 46500 | 409 |
| 394 | 20230619 | 132300 | 5486361900 | 46550 | 46550 | 46600 | 46500 | 277 |
| 395 | 20230619 | 132200 | 5473475050 | 46550 | 46550 | 46550 | 46550 | 554 |
| 396 | 20230619 | 132100 | 5447686350 | 46600 | 46600 | 46600 | 46550 | 82 |
| 397 | 20230619 | 132000 | 5443868300 | 46550 | 46550 | 46600 | 46500 | 535 |
| 398 | 20230619 | 131900 | 5418963200 | 46550 | 46550 | 46550 | 46500 | 646 |
| 399 | 20230619 | 131800 | 5388894150 | 46550 | 46550 | 46550 | 46500 | 490 |
| 400 | 20230619 | 131700 | 5366092100 | 46550 | 46500 | 46550 | 46500 | 955 |
| 401 | 20230619 | 131600 | 5321664850 | 46500 | 46550 | 46550 | 46500 | 1864 |
| 402 | 20230619 | 131500 | 5234919200 | 46550 | 46550 | 46600 | 46550 | 747 |
| 403 | 20230619 | 131400 | 5200146000 | 46550 | 46550 | 46600 | 46550 | 1421 |
| 404 | 20230619 | 131300 | 5133969700 | 46600 | 46550 | 46600 | 46550 | 198 |
| 405 | 20230619 | 131200 | 5124747950 | 46600 | 46600 | 46600 | 46550 | 28 |
| 406 | 20230619 | 131100 | 5123443550 | 46600 | 46550 | 46600 | 46550 | 311 |
| 407 | 20230619 | 131000 | 5108954200 | 46600 | 46600 | 46650 | 46550 | 1026 |
| 408 | 20230619 | 130900 | 5061163350 | 46600 | 46600 | 46650 | 46550 | 844 |
| 409 | 20230619 | 130800 | 5021835750 | 46650 | 46600 | 46650 | 46600 | 411 |
| 410 | 20230619 | 130700 | 5002682900 | 46600 | 46600 | 46650 | 46600 | 172 |
| 411 | 20230619 | 130600 | 4994667050 | 46600 | 46600 | 46600 | 46600 | 1519 |
| 412 | 20230619 | 130500 | 4923881650 | 46600 | 46650 | 46650 | 46600 | 413 |
| 413 | 20230619 | 130400 | 4904635650 | 46600 | 46650 | 46650 | 46600 | 115 |
| 414 | 20230619 | 130300 | 4899272950 | 46650 | 46650 | 46650 | 46600 | 314 |
| 415 | 20230619 | 130200 | 4884639050 | 46650 | 46650 | 46700 | 46650 | 1748 |
| 416 | 20230619 | 130100 | 4803094300 | 46650 | 46650 | 46700 | 46650 | 156 |
| 417 | 20230619 | 130000 | 4795816750 | 46650 | 46700 | 46700 | 46650 | 1274 |
| 418 | 20230619 | 125900 | 4736321250 | 46750 | 46750 | 46750 | 46700 | 34 |
| 419 | 20230619 | 125800 | 4734732250 | 46700 | 46700 | 46700 | 46700 | 40 |
| 420 | 20230619 | 125700 | 4732864250 | 46700 | 46700 | 46750 | 46700 | 78 |
| 421 | 20230619 | 125600 | 4729221550 | 46700 | 46700 | 46700 | 46700 | 16 |
| 422 | 20230619 | 125500 | 4728474350 | 46700 | 46700 | 46750 | 46700 | 54 |
| 423 | 20230619 | 125400 | 4725951200 | 46700 | 46700 | 46700 | 46700 | 49 |
| 424 | 20230619 | 125300 | 4723662900 | 46700 | 46750 | 46750 | 46700 | 243 |
| 425 | 20230619 | 125200 | 4712314150 | 46700 | 46750 | 46750 | 46700 | 5 |
| 426 | 20230619 | 125100 | 4712080450 | 46750 | 46750 | 46750 | 46700 | 87 |
| 427 | 20230619 | 125000 | 4708015050 | 46750 | 46750 | 46800 | 46750 | 293 |
| 428 | 20230619 | 124900 | 4694317250 | 46800 | 46800 | 46800 | 46750 | 27 |
| 429 | 20230619 | 124800 | 4693054250 | 46800 | 46800 | 46800 | 46750 | 34 |
| 430 | 20230619 | 124700 | 4691463650 | 46800 | 46750 | 46800 | 46750 | 15 |
| 431 | 20230619 | 124600 | 4690762000 | 46750 | 46750 | 46800 | 46750 | 42 |
| 432 | 20230619 | 124500 | 4688797850 | 46800 | 46800 | 46800 | 46800 | 118 |
| 433 | 20230619 | 124400 | 4683275450 | 46850 | 46800 | 46850 | 46800 | 919 |
| 434 | 20230619 | 124300 | 4640232450 | 46850 | 46800 | 46850 | 46800 | 322 |
| 435 | 20230619 | 124200 | 4625162500 | 46800 | 46800 | 46800 | 46800 | 366 |
| 436 | 20230619 | 124100 | 4608033700 | 46900 | 46750 | 46900 | 46750 | 1210 |
| 437 | 20230619 | 124000 | 4551443450 | 46700 | 46700 | 46700 | 46700 | 7 |
| 438 | 20230619 | 123900 | 4551116550 | 46750 | 46800 | 46800 | 46700 | 282 |
| 439 | 20230619 | 123800 | 4537933250 | 46750 | 46800 | 46800 | 46750 | 291 |
| 440 | 20230619 | 123700 | 4524328800 | 46750 | 46800 | 46800 | 46750 | 404 |
| 441 | 20230619 | 123600 | 4505438500 | 46800 | 46850 | 46900 | 46800 | 720 |
| 442 | 20230619 | 123500 | 4471713900 | 46850 | 46750 | 46850 | 46700 | 2300 |
| 443 | 20230619 | 123400 | 4364171300 | 46700 | 46700 | 46700 | 46700 | 6 |
| 444 | 20230619 | 123300 | 4363891100 | 46750 | 46700 | 46750 | 46700 | 101 |
| 445 | 20230619 | 123200 | 4359174250 | 46700 | 46700 | 46700 | 46700 | 321 |
| 446 | 20230619 | 123100 | 4344183550 | 46750 | 46750 | 46750 | 46700 | 226 |
| 447 | 20230619 | 123000 | 4333628050 | 46750 | 46750 | 46750 | 46700 | 161 |
| 448 | 20230619 | 122900 | 4326102900 | 46700 | 46750 | 46750 | 46700 | 73 |
| 449 | 20230619 | 122800 | 4322693650 | 46700 | 46700 | 46700 | 46700 | 13 |
| 450 | 20230619 | 122700 | 4322086550 | 46750 | 46750 | 46750 | 46750 | 148 |
| 451 | 20230619 | 122600 | 4315167550 | 46750 | 46700 | 46750 | 46700 | 107 |
| 452 | 20230619 | 122500 | 4310170500 | 46700 | 46700 | 46750 | 46700 | 46 |
| 453 | 20230619 | 122400 | 4308022150 | 46750 | 46750 | 46750 | 46700 | 38 |
| 454 | 20230619 | 122300 | 4306245900 | 46750 | 46700 | 46750 | 46700 | 687 |
| 455 | 20230619 | 122200 | 4274134150 | 46750 | 46750 | 46750 | 46750 | 4 |
| 456 | 20230619 | 122100 | 4273947150 | 46750 | 46700 | 46750 | 46700 | 34 |
| 457 | 20230619 | 122000 | 4272359250 | 46750 | 46750 | 46750 | 46750 | 0 |
| 458 | 20230619 | 121900 | 4272359250 | 46750 | 46750 | 46750 | 46700 | 398 |
| 459 | 20230619 | 121800 | 4253754500 | 46750 | 46750 | 46800 | 46750 | 475 |
| 460 | 20230619 | 121700 | 4231548150 | 46800 | 46800 | 46800 | 46750 | 80 |
| 461 | 20230619 | 121600 | 4227804450 | 46800 | 46800 | 46800 | 46750 | 29 |
| 462 | 20230619 | 121500 | 4226447600 | 46750 | 46750 | 46800 | 46750 | 1356 |
| 463 | 20230619 | 121400 | 4163047750 | 46750 | 46750 | 46750 | 46700 | 30 |
| 464 | 20230619 | 121300 | 4161646500 | 46700 | 46750 | 46750 | 46700 | 68 |
| 465 | 20230619 | 121200 | 4158467750 | 46700 | 46750 | 46750 | 46700 | 72 |
| 466 | 20230619 | 121100 | 4155105050 | 46700 | 46750 | 46750 | 46700 | 13 |
| 467 | 20230619 | 121000 | 4154497900 | 46750 | 46800 | 46800 | 46750 | 383 |
| 468 | 20230619 | 120900 | 4136592500 | 46750 | 46750 | 46750 | 46750 | 133 |
| 469 | 20230619 | 120800 | 4130374750 | 46800 | 46800 | 46800 | 46800 | 5 |
| 470 | 20230619 | 120700 | 4130140750 | 46750 | 46750 | 46750 | 46750 | 8 |
| 471 | 20230619 | 120600 | 4129766750 | 46750 | 46850 | 46850 | 46750 | 1097 |
| 472 | 20230619 | 120500 | 4078427350 | 46800 | 46800 | 46800 | 46800 | 61 |
| 473 | 20230619 | 120400 | 4075572550 | 46800 | 46800 | 46850 | 46800 | 22 |
| 474 | 20230619 | 120300 | 4074542650 | 46800 | 46800 | 46800 | 46800 | 2 |
| 475 | 20230619 | 120200 | 4074449050 | 46800 | 46850 | 46850 | 46800 | 15 |
| 476 | 20230619 | 120100 | 4073746800 | 46850 | 46850 | 46900 | 46850 | 41 |
| 477 | 20230619 | 120000 | 4071825900 | 46850 | 46900 | 46900 | 46850 | 16 |
| 478 | 20230619 | 115900 | 4071076100 | 46900 | 46900 | 46900 | 46900 | 63 |
| 479 | 20230619 | 115800 | 4068121400 | 46950 | 46950 | 46950 | 46900 | 26 |
| 480 | 20230619 | 115700 | 4066901000 | 46900 | 46850 | 46900 | 46850 | 382 |
| 481 | 20230619 | 115600 | 4049001450 | 46800 | 46900 | 46900 | 46800 | 62 |
| 482 | 20230619 | 115500 | 4046096800 | 46850 | 47000 | 47000 | 46850 | 1104 |
| 483 | 20230619 | 115400 | 3994255800 | 47050 | 47000 | 47050 | 47000 | 16 |
| 484 | 20230619 | 115300 | 3993503600 | 47050 | 46850 | 47050 | 46850 | 4401 |
| 485 | 20230619 | 115200 | 3786751850 | 46850 | 46750 | 46900 | 46750 | 616 |
| 486 | 20230619 | 115100 | 3757912100 | 46750 | 46750 | 46750 | 46750 | 40 |
| 487 | 20230619 | 115000 | 3756042100 | 46750 | 46750 | 46800 | 46750 | 122 |
| 488 | 20230619 | 114900 | 3750333050 | 46750 | 46750 | 46750 | 46750 | 21 |
| 489 | 20230619 | 114800 | 3749351300 | 46750 | 46750 | 46800 | 46750 | 96 |
| 490 | 20230619 | 114700 | 3744861300 | 46750 | 46750 | 46750 | 46750 | 57 |
| 491 | 20230619 | 114600 | 3742196550 | 46800 | 46800 | 46850 | 46750 | 860 |
| 492 | 20230619 | 114500 | 3701968650 | 46800 | 46750 | 46800 | 46750 | 275 |
| 493 | 20230619 | 114400 | 3689101200 | 46800 | 46900 | 46950 | 46750 | 2043 |
| 494 | 20230619 | 114300 | 3593339750 | 46900 | 46900 | 46950 | 46900 | 55 |
| 495 | 20230619 | 114200 | 3590759250 | 46950 | 46900 | 46950 | 46900 | 418 |
| 496 | 20230619 | 114100 | 3571147250 | 46900 | 46850 | 46900 | 46850 | 997 |
| 497 | 20230619 | 114000 | 3524392550 | 46850 | 46750 | 46850 | 46700 | 95 |
| 498 | 20230619 | 113900 | 3519953100 | 46800 | 46700 | 46800 | 46700 | 426 |
| 499 | 20230619 | 113800 | 3500037850 | 46700 | 46750 | 46750 | 46700 | 99 |
| 500 | 20230619 | 113700 | 3495410650 | 46750 | 46750 | 46750 | 46700 | 54 |
| 501 | 20230619 | 113600 | 3492886450 | 46700 | 46800 | 46950 | 46700 | 92 |
| 502 | 20230619 | 113500 | 3488582950 | 46800 | 46750 | 46800 | 46700 | 184 |
| 503 | 20230619 | 113400 | 3479981200 | 46750 | 46800 | 46950 | 46750 | 621 |
| 504 | 20230619 | 113300 | 3450866000 | 46850 | 46750 | 46850 | 46750 | 593 |
| 505 | 20230619 | 113200 | 3423135400 | 46750 | 46850 | 46950 | 46750 | 281 |
| 506 | 20230619 | 113100 | 3409996650 | 46800 | 46950 | 46950 | 46800 | 955 |
| 507 | 20230619 | 113000 | 3365249250 | 46950 | 46850 | 47000 | 46850 | 243 |
| 508 | 20230619 | 112900 | 3353857900 | 46900 | 46950 | 46950 | 46900 | 188 |
| 509 | 20230619 | 112800 | 3345031550 | 47000 | 46800 | 47000 | 46800 | 2854 |
| 510 | 20230619 | 112700 | 3211171750 | 46800 | 46800 | 46800 | 46750 | 46 |
| 511 | 20230619 | 112600 | 3209019250 | 46800 | 46800 | 46800 | 46750 | 31 |
| 512 | 20230619 | 112500 | 3207568750 | 46800 | 46750 | 46800 | 46750 | 37 |
| 513 | 20230619 | 112400 | 3205837600 | 46750 | 46800 | 46800 | 46750 | 18 |
| 514 | 20230619 | 112300 | 3204995450 | 46800 | 46750 | 46800 | 46750 | 735 |
| 515 | 20230619 | 112200 | 3170633450 | 46700 | 46750 | 46750 | 46700 | 66 |
| 516 | 20230619 | 112100 | 3167548550 | 46750 | 46750 | 46750 | 46750 | 314 |
| 517 | 20230619 | 112000 | 3152869050 | 46800 | 46750 | 46800 | 46750 | 97 |
| 518 | 20230619 | 111900 | 3148333050 | 46800 | 46800 | 46800 | 46800 | 226 |
| 519 | 20230619 | 111800 | 3137756250 | 46800 | 46850 | 46850 | 46800 | 143 |
| 520 | 20230619 | 111700 | 3131063450 | 46800 | 46800 | 46800 | 46800 | 321 |
| 521 | 20230619 | 111600 | 3116040650 | 46850 | 46900 | 46900 | 46850 | 225 |
| 522 | 20230619 | 111500 | 3105490700 | 46900 | 46900 | 46950 | 46850 | 531 |
| 523 | 20230619 | 111400 | 3080594050 | 46950 | 46900 | 46950 | 46800 | 1038 |
| 524 | 20230619 | 111300 | 3031961000 | 46900 | 46800 | 47000 | 46800 | 3946 |
| 525 | 20230619 | 111200 | 2846666700 | 46950 | 46800 | 46950 | 46800 | 376 |
| 526 | 20230619 | 111100 | 2829069300 | 46800 | 46800 | 46850 | 46800 | 2712 |
| 527 | 20230619 | 111000 | 2702023700 | 46800 | 46800 | 46800 | 46750 | 41 |
| 528 | 20230619 | 110900 | 2700106650 | 46800 | 46800 | 46800 | 46800 | 38 |
| 529 | 20230619 | 110800 | 2698328250 | 46800 | 46800 | 46850 | 46800 | 256 |
| 530 | 20230619 | 110700 | 2686336800 | 47000 | 46850 | 47000 | 46850 | 5808 |
| 531 | 20230619 | 110600 | 2413591350 | 46850 | 46750 | 46850 | 46700 | 1193 |
| 532 | 20230619 | 110500 | 2357814250 | 46750 | 46800 | 46800 | 46750 | 175 |
| 533 | 20230619 | 110400 | 2349632100 | 46800 | 46800 | 46800 | 46750 | 13 |
| 534 | 20230619 | 110300 | 2349023750 | 46800 | 46800 | 46800 | 46800 | 510 |
| 535 | 20230619 | 110200 | 2325155750 | 46850 | 46800 | 46850 | 46800 | 44 |
| 536 | 20230619 | 110100 | 2323096400 | 46800 | 46800 | 46850 | 46800 | 18 |
| 537 | 20230619 | 110000 | 2322253950 | 46800 | 46850 | 46850 | 46800 | 35 |
| 538 | 20230619 | 105900 | 2320614700 | 46850 | 46850 | 46850 | 46800 | 50 |
| 539 | 20230619 | 105800 | 2318272500 | 46850 | 46850 | 46850 | 46850 | 4 |
| 540 | 20230619 | 105700 | 2318085100 | 46850 | 46850 | 46850 | 46850 | 231 |
| 541 | 20230619 | 105600 | 2307262750 | 46950 | 46950 | 46950 | 46950 | 70 |
| 542 | 20230619 | 105500 | 2303976250 | 47000 | 46850 | 47000 | 46850 | 5 |
| 543 | 20230619 | 105400 | 2303741400 | 46900 | 46850 | 47000 | 46850 | 412 |
| 544 | 20230619 | 105300 | 2284401150 | 46950 | 46850 | 46950 | 46800 | 2262 |
| 545 | 20230619 | 105200 | 2178403150 | 46850 | 46800 | 46850 | 46800 | 33 |
| 546 | 20230619 | 105100 | 2176857450 | 46800 | 46850 | 46850 | 46800 | 140 |
| 547 | 20230619 | 105000 | 2170304700 | 46850 | 46800 | 46850 | 46800 | 42 |
| 548 | 20230619 | 104900 | 2168338450 | 46800 | 46850 | 46850 | 46800 | 61 |
| 549 | 20230619 | 104800 | 2165483150 | 46850 | 46850 | 46850 | 46800 | 101 |
| 550 | 20230619 | 104700 | 2160755550 | 46850 | 46850 | 46850 | 46850 | 0 |
| 551 | 20230619 | 104600 | 2160755550 | 46850 | 46800 | 46850 | 46800 | 140 |
| 552 | 20230619 | 104500 | 2154202600 | 46850 | 46850 | 46850 | 46800 | 316 |
| 553 | 20230619 | 104400 | 2139412150 | 46850 | 46850 | 46850 | 46800 | 668 |
| 554 | 20230619 | 104300 | 2108142600 | 46800 | 46900 | 46900 | 46800 | 1037 |
| 555 | 20230619 | 104200 | 2059575100 | 46900 | 46900 | 46900 | 46850 | 590 |
| 556 | 20230619 | 104100 | 2031928600 | 46900 | 46900 | 46900 | 46900 | 68 |
| 557 | 20230619 | 104000 | 2028739400 | 46900 | 46850 | 46900 | 46850 | 134 |
| 558 | 20230619 | 103900 | 2022460500 | 46850 | 46900 | 46900 | 46850 | 552 |
| 559 | 20230619 | 103800 | 1996575200 | 46850 | 46850 | 46850 | 46850 | 0 |
| 560 | 20230619 | 103700 | 1996575200 | 46850 | 46900 | 46900 | 46850 | 11 |
| 561 | 20230619 | 103600 | 1996059600 | 46900 | 46950 | 46950 | 46900 | 1031 |
| 562 | 20230619 | 103500 | 1947703650 | 46950 | 46950 | 46950 | 46900 | 263 |
| 563 | 20230619 | 103400 | 1935356300 | 46950 | 46950 | 46950 | 46950 | 5 |
| 564 | 20230619 | 103300 | 1935121550 | 46900 | 46900 | 46950 | 46900 | 74 |
| 565 | 20230619 | 103200 | 1931649050 | 46900 | 46900 | 46900 | 46900 | 350 |
| 566 | 20230619 | 103100 | 1915234050 | 46900 | 46950 | 46950 | 46900 | 472 |
| 567 | 20230619 | 103000 | 1893092000 | 46950 | 46950 | 46950 | 46900 | 46 |
| 568 | 20230619 | 102900 | 1890934100 | 46900 | 46950 | 46950 | 46900 | 46 |
| 569 | 20230619 | 102800 | 1888776250 | 46950 | 46950 | 46950 | 46900 | 577 |
| 570 | 20230619 | 102700 | 1861711900 | 46950 | 46950 | 46950 | 46900 | 42 |
| 571 | 20230619 | 102600 | 1859740300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 572 | 20230619 | 102500 | 1859740300 | 46900 | 46950 | 46950 | 46900 | 113 |
| 573 | 20230619 | 102400 | 1854440450 | 46900 | 46950 | 46950 | 46900 | 604 |
| 574 | 20230619 | 102300 | 1826110300 | 46900 | 46900 | 46950 | 46900 | 205 |
| 575 | 20230619 | 102200 | 1816494850 | 46950 | 46900 | 46950 | 46900 | 14 |
| 576 | 20230619 | 102100 | 1815838000 | 46950 | 46900 | 46950 | 46900 | 10 |
| 577 | 20230619 | 102000 | 1815368550 | 46900 | 46950 | 46950 | 46900 | 19 |
| 578 | 20230619 | 101900 | 1814476800 | 46950 | 47100 | 47100 | 46950 | 1323 |
| 579 | 20230619 | 101800 | 1752270100 | 47050 | 47100 | 47100 | 47050 | 154 |
| 580 | 20230619 | 101700 | 1745023900 | 47050 | 47100 | 47100 | 47050 | 661 |
| 581 | 20230619 | 101600 | 1713920550 | 47050 | 47050 | 47050 | 47050 | 7 |
| 582 | 20230619 | 101500 | 1713591200 | 47100 | 47100 | 47100 | 47100 | 15 |
| 583 | 20230619 | 101400 | 1712884700 | 47050 | 47000 | 47100 | 47000 | 359 |
| 584 | 20230619 | 101300 | 1695996850 | 47000 | 46950 | 47000 | 46950 | 564 |
| 585 | 20230619 | 101200 | 1669515300 | 46950 | 46900 | 46950 | 46850 | 139 |
| 586 | 20230619 | 101100 | 1662995650 | 46950 | 46950 | 46950 | 46850 | 29 |
| 587 | 20230619 | 101000 | 1661635100 | 46850 | 46900 | 46900 | 46850 | 568 |
| 588 | 20230619 | 100900 | 1634999650 | 46900 | 46950 | 46950 | 46900 | 18 |
| 589 | 20230619 | 100800 | 1634154600 | 46950 | 46950 | 46950 | 46900 | 106 |
| 590 | 20230619 | 100700 | 1629180850 | 46950 | 46950 | 46950 | 46950 | 5 |
| 591 | 20230619 | 100600 | 1628946100 | 46900 | 46900 | 46900 | 46900 | 7 |
| 592 | 20230619 | 100500 | 1628617800 | 46950 | 46900 | 46950 | 46900 | 86 |
| 593 | 20230619 | 100400 | 1624582550 | 46900 | 46900 | 46900 | 46900 | 212 |
| 594 | 20230619 | 100300 | 1614639750 | 47000 | 46900 | 47100 | 46900 | 4070 |
| 595 | 20230619 | 100200 | 1423451750 | 46900 | 46850 | 46900 | 46850 | 387 |
| 596 | 20230619 | 100100 | 1405317850 | 46850 | 46900 | 46950 | 46850 | 644 |
| 597 | 20230619 | 100000 | 1375115700 | 46900 | 46950 | 46950 | 46900 | 232 |
| 598 | 20230619 | 095900 | 1364230800 | 46950 | 46950 | 46950 | 46900 | 24 |
| 599 | 20230619 | 095800 | 1363104400 | 46950 | 46950 | 46950 | 46900 | 56 |
| 600 | 20230619 | 095700 | 1360477700 | 46900 | 46950 | 46950 | 46900 | 11 |
| 601 | 20230619 | 095600 | 1359961550 | 46900 | 46900 | 46950 | 46900 | 32 |
| 602 | 20230619 | 095500 | 1358459700 | 46950 | 46950 | 46950 | 46900 | 43 |
| 603 | 20230619 | 095400 | 1356441850 | 46950 | 46950 | 46950 | 46900 | 149 |
| 604 | 20230619 | 095300 | 1349450100 | 46950 | 46950 | 47000 | 46950 | 55 |
| 605 | 20230619 | 095200 | 1346867650 | 46950 | 46900 | 46950 | 46900 | 201 |
| 606 | 20230619 | 095100 | 1337430850 | 46950 | 47000 | 47000 | 46900 | 87 |
| 607 | 20230619 | 095000 | 1333345050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 608 | 20230619 | 094900 | 1333345050 | 46900 | 47000 | 47000 | 46900 | 409 |
| 609 | 20230619 | 094800 | 1314162350 | 46850 | 47100 | 47100 | 46850 | 3280 |
| 610 | 20230619 | 094700 | 1160210400 | 47100 | 47000 | 47100 | 47000 | 27 |
| 611 | 20230619 | 094600 | 1158939300 | 47100 | 46900 | 47150 | 46900 | 1573 |
| 612 | 20230619 | 094500 | 1084984250 | 46900 | 46900 | 46950 | 46900 | 566 |
| 613 | 20230619 | 094400 | 1058436150 | 46900 | 46900 | 46900 | 46850 | 101 |
| 614 | 20230619 | 094300 | 1053700250 | 46900 | 46950 | 46950 | 46850 | 350 |
| 615 | 20230619 | 094200 | 1037291650 | 46900 | 46900 | 46950 | 46900 | 356 |
| 616 | 20230619 | 094100 | 1020593100 | 46900 | 46900 | 46950 | 46900 | 115 |
| 617 | 20230619 | 094000 | 1015199300 | 46900 | 46900 | 46950 | 46900 | 220 |
| 618 | 20230619 | 093900 | 1004879150 | 46900 | 46900 | 46950 | 46900 | 42 |
| 619 | 20230619 | 093800 | 1002909200 | 46900 | 46900 | 46900 | 46900 | 104 |
| 620 | 20230619 | 093700 | 998031600 | 46950 | 46900 | 46950 | 46900 | 96 |
| 621 | 20230619 | 093600 | 993528950 | 46900 | 46950 | 46950 | 46900 | 18 |
| 622 | 20230619 | 093500 | 992684650 | 46900 | 46900 | 46950 | 46900 | 1166 |
| 623 | 20230619 | 093400 | 937993600 | 46850 | 46900 | 46900 | 46850 | 538 |
| 624 | 20230619 | 093300 | 912769950 | 46900 | 46900 | 46950 | 46900 | 102 |
| 625 | 20230619 | 093200 | 907984750 | 46950 | 46900 | 46950 | 46900 | 8 |
| 626 | 20230619 | 093100 | 907609500 | 47000 | 46900 | 47000 | 46900 | 312 |
| 627 | 20230619 | 093000 | 892957400 | 46900 | 46800 | 46900 | 46800 | 305 |
| 628 | 20230619 | 092900 | 878665050 | 46800 | 46900 | 46900 | 46800 | 1386 |
| 629 | 20230619 | 092800 | 813735500 | 46900 | 46850 | 46900 | 46850 | 299 |
| 630 | 20230619 | 092700 | 799715400 | 46850 | 47000 | 47000 | 46850 | 758 |
| 631 | 20230619 | 092600 | 764157500 | 47050 | 47000 | 47100 | 47000 | 631 |
| 632 | 20230619 | 092500 | 734485750 | 47000 | 46950 | 47000 | 46900 | 611 |
| 633 | 20230619 | 092400 | 705800900 | 46900 | 46950 | 46950 | 46900 | 118 |
| 634 | 20230619 | 092300 | 700265950 | 46950 | 46950 | 46950 | 46900 | 736 |
| 635 | 20230619 | 092200 | 665710800 | 46950 | 46950 | 46950 | 46950 | 45 |
| 636 | 20230619 | 092100 | 663598050 | 47000 | 46950 | 47000 | 46950 | 119 |
| 637 | 20230619 | 092000 | 658010850 | 46950 | 47000 | 47000 | 46950 | 46 |
| 638 | 20230619 | 091900 | 655850450 | 47000 | 47000 | 47000 | 46950 | 91 |
| 639 | 20230619 | 091800 | 651575250 | 47000 | 46950 | 47000 | 46950 | 294 |
| 640 | 20230619 | 091700 | 637770650 | 46950 | 47050 | 47050 | 46950 | 554 |
| 641 | 20230619 | 091600 | 611738450 | 47050 | 47000 | 47100 | 47000 | 295 |
| 642 | 20230619 | 091500 | 597859950 | 47000 | 47100 | 47100 | 47000 | 1073 |
| 643 | 20230619 | 091400 | 547396050 | 47050 | 47200 | 47200 | 47050 | 595 |
| 644 | 20230619 | 091300 | 519361150 | 47200 | 47200 | 47300 | 47200 | 700 |
| 645 | 20230619 | 091200 | 486295950 | 47200 | 47100 | 47200 | 47050 | 1817 |
| 646 | 20230619 | 091100 | 400667050 | 47100 | 46950 | 47100 | 46950 | 636 |
| 647 | 20230619 | 091000 | 370742050 | 46950 | 47000 | 47050 | 46850 | 969 |
| 648 | 20230619 | 090900 | 325267450 | 47000 | 47100 | 47150 | 47000 | 1136 |
| 649 | 20230619 | 090800 | 271807950 | 47100 | 47150 | 47150 | 47050 | 933 |
| 650 | 20230619 | 090700 | 227861300 | 47150 | 47200 | 47200 | 47100 | 426 |
| 651 | 20230619 | 090600 | 207776050 | 47200 | 47150 | 47200 | 47100 | 457 |
| 652 | 20230619 | 090500 | 186228500 | 47150 | 47100 | 47150 | 47100 | 406 |
| 653 | 20230619 | 090400 | 167091100 | 47100 | 47100 | 47200 | 47100 | 90 |
| 654 | 20230619 | 090300 | 162851150 | 47100 | 47100 | 47200 | 47100 | 306 |
| 655 | 20230619 | 090200 | 148432850 | 47050 | 47050 | 47050 | 47050 | 140 |
| 656 | 20230619 | 090100 | 141845850 | 47000 | 47200 | 47400 | 47000 | 924 |
| 657 | 20230619 | 090000 | 98233650 | 47250 | 47000 | 47450 | 47000 | 2085 |