35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 200600 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 4947 |
| 3 | 20230629 | 200500 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 4 | 20230629 | 200400 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 5 | 20230629 | 200300 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 6 | 20230629 | 200200 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 7 | 20230629 | 200100 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 8 | 20230629 | 200000 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 9 | 20230629 | 195900 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 10 | 20230629 | 195800 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 11 | 20230629 | 195700 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 12 | 20230629 | 195600 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 13 | 20230629 | 195500 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 14 | 20230629 | 195400 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 15 | 20230629 | 195300 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 16 | 20230629 | 195200 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 17 | 20230629 | 195100 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 18 | 20230629 | 195000 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 19 | 20230629 | 194900 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 20 | 20230629 | 194800 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 21 | 20230629 | 194700 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 22 | 20230629 | 194600 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 23 | 20230629 | 194500 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 24 | 20230629 | 194400 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 25 | 20230629 | 194300 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 26 | 20230629 | 194200 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 27 | 20230629 | 194100 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 28 | 20230629 | 194000 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 29 | 20230629 | 193900 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 30 | 20230629 | 193800 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 31 | 20230629 | 193700 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 32 | 20230629 | 193600 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 4947 |
| 33 | 20230629 | 193500 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 34 | 20230629 | 193400 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 35 | 20230629 | 193300 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 36 | 20230629 | 193200 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 37 | 20230629 | 193100 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 38 | 20230629 | 193000 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 39 | 20230629 | 192900 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 40 | 20230629 | 192800 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 41 | 20230629 | 192700 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 42 | 20230629 | 192600 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 43 | 20230629 | 192500 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 44 | 20230629 | 192400 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 45 | 20230629 | 192300 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 46 | 20230629 | 192200 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 47 | 20230629 | 192100 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 48 | 20230629 | 192000 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 49 | 20230629 | 191900 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 50 | 20230629 | 191800 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 51 | 20230629 | 191700 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 52 | 20230629 | 191600 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 53 | 20230629 | 191500 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 54 | 20230629 | 191400 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 55 | 20230629 | 191300 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 56 | 20230629 | 191200 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 57 | 20230629 | 191100 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 58 | 20230629 | 191000 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 59 | 20230629 | 190900 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 60 | 20230629 | 190800 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 61 | 20230629 | 190700 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 62 | 20230629 | 190600 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 4947 |
| 63 | 20230629 | 190500 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 64 | 20230629 | 190400 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 65 | 20230629 | 190300 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 66 | 20230629 | 190200 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 67 | 20230629 | 190100 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 68 | 20230629 | 190000 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 69 | 20230629 | 185900 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 70 | 20230629 | 185800 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 71 | 20230629 | 185700 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 72 | 20230629 | 185600 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 73 | 20230629 | 185500 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 74 | 20230629 | 185400 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 75 | 20230629 | 185300 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 76 | 20230629 | 185200 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 77 | 20230629 | 185100 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 78 | 20230629 | 185000 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 79 | 20230629 | 184900 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 80 | 20230629 | 184800 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 81 | 20230629 | 184700 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 82 | 20230629 | 184600 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 83 | 20230629 | 184500 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 84 | 20230629 | 184400 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 85 | 20230629 | 184300 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 86 | 20230629 | 184200 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 87 | 20230629 | 184100 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 88 | 20230629 | 184000 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 89 | 20230629 | 183900 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 90 | 20230629 | 183800 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 91 | 20230629 | 183700 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 92 | 20230629 | 183600 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 4947 |
| 93 | 20230629 | 183500 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 94 | 20230629 | 183400 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 95 | 20230629 | 183300 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 96 | 20230629 | 183200 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 97 | 20230629 | 183100 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 98 | 20230629 | 183000 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 99 | 20230629 | 182900 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 100 | 20230629 | 182800 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 101 | 20230629 | 182700 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 102 | 20230629 | 182600 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 103 | 20230629 | 182500 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 104 | 20230629 | 182400 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 105 | 20230629 | 182300 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 106 | 20230629 | 182200 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 107 | 20230629 | 182100 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 108 | 20230629 | 182000 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 109 | 20230629 | 181900 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 110 | 20230629 | 181800 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 111 | 20230629 | 181700 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 112 | 20230629 | 181600 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 113 | 20230629 | 181500 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 114 | 20230629 | 181400 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 115 | 20230629 | 181300 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 116 | 20230629 | 181200 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 117 | 20230629 | 181100 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 118 | 20230629 | 181000 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 119 | 20230629 | 180900 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 120 | 20230629 | 180800 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 121 | 20230629 | 180700 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 122 | 20230629 | 180600 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 4947 |
| 123 | 20230629 | 180500 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 124 | 20230629 | 180400 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 125 | 20230629 | 180300 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 126 | 20230629 | 180200 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 127 | 20230629 | 180100 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 128 | 20230629 | 180000 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 129 | 20230629 | 175900 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 130 | 20230629 | 175800 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 131 | 20230629 | 175700 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 132 | 20230629 | 175600 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 133 | 20230629 | 175500 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 134 | 20230629 | 175400 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 135 | 20230629 | 175300 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 136 | 20230629 | 175200 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 137 | 20230629 | 175100 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 138 | 20230629 | 175000 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 139 | 20230629 | 174900 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 140 | 20230629 | 174800 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 141 | 20230629 | 174700 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 142 | 20230629 | 174600 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 143 | 20230629 | 174500 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 144 | 20230629 | 174400 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 145 | 20230629 | 174300 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 146 | 20230629 | 174200 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 147 | 20230629 | 174100 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 148 | 20230629 | 174000 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 149 | 20230629 | 173900 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 150 | 20230629 | 173800 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 151 | 20230629 | 173700 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 152 | 20230629 | 173600 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 4947 |
| 153 | 20230629 | 173500 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 154 | 20230629 | 173400 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 155 | 20230629 | 173300 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 156 | 20230629 | 173200 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 157 | 20230629 | 173100 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 158 | 20230629 | 173000 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 159 | 20230629 | 172900 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 160 | 20230629 | 172800 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 161 | 20230629 | 172700 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 162 | 20230629 | 172600 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 163 | 20230629 | 172500 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 164 | 20230629 | 172400 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 165 | 20230629 | 172300 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 166 | 20230629 | 172200 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 167 | 20230629 | 172100 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 168 | 20230629 | 172000 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 169 | 20230629 | 171900 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 170 | 20230629 | 171800 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 171 | 20230629 | 171700 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 172 | 20230629 | 171600 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 173 | 20230629 | 171500 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 174 | 20230629 | 171400 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 175 | 20230629 | 171300 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 176 | 20230629 | 171200 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 177 | 20230629 | 171100 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 178 | 20230629 | 171000 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 179 | 20230629 | 170900 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 180 | 20230629 | 170800 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 181 | 20230629 | 170700 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 182 | 20230629 | 170600 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 4947 |
| 183 | 20230629 | 170500 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 184 | 20230629 | 170400 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 185 | 20230629 | 170300 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 186 | 20230629 | 170200 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 187 | 20230629 | 170100 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 188 | 20230629 | 170000 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 189 | 20230629 | 165900 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 190 | 20230629 | 165800 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 191 | 20230629 | 165700 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 192 | 20230629 | 165600 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 193 | 20230629 | 165500 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 194 | 20230629 | 165400 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 195 | 20230629 | 165300 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 196 | 20230629 | 165200 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 197 | 20230629 | 165100 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 198 | 20230629 | 165000 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 199 | 20230629 | 164900 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 200 | 20230629 | 164800 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 201 | 20230629 | 164700 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 202 | 20230629 | 164600 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 203 | 20230629 | 164500 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 204 | 20230629 | 164400 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 205 | 20230629 | 164300 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 206 | 20230629 | 164200 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 207 | 20230629 | 164100 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 208 | 20230629 | 164000 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 209 | 20230629 | 163900 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 210 | 20230629 | 163800 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 211 | 20230629 | 163700 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 212 | 20230629 | 163600 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 4947 |
| 213 | 20230629 | 163500 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 214 | 20230629 | 163400 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 215 | 20230629 | 163300 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 216 | 20230629 | 163200 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 217 | 20230629 | 163100 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 218 | 20230629 | 163000 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 219 | 20230629 | 162900 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 220 | 20230629 | 162800 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 221 | 20230629 | 162700 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 222 | 20230629 | 162600 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 223 | 20230629 | 162500 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 224 | 20230629 | 162400 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 225 | 20230629 | 162300 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 226 | 20230629 | 162200 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 227 | 20230629 | 162100 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 228 | 20230629 | 162000 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 229 | 20230629 | 161900 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 230 | 20230629 | 161800 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 231 | 20230629 | 161700 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 232 | 20230629 | 161600 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 233 | 20230629 | 161500 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 234 | 20230629 | 161400 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 235 | 20230629 | 161300 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 236 | 20230629 | 161200 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 237 | 20230629 | 161100 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 238 | 20230629 | 161000 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 239 | 20230629 | 160900 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 240 | 20230629 | 160800 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 241 | 20230629 | 160700 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 242 | 20230629 | 160600 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 4947 |
| 243 | 20230629 | 160500 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 244 | 20230629 | 160400 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 245 | 20230629 | 160300 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 246 | 20230629 | 160200 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 247 | 20230629 | 160100 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 248 | 20230629 | 160000 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 249 | 20230629 | 155900 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 250 | 20230629 | 155800 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 251 | 20230629 | 155700 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 252 | 20230629 | 155600 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 253 | 20230629 | 155500 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 254 | 20230629 | 155400 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 255 | 20230629 | 155300 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 256 | 20230629 | 155200 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 257 | 20230629 | 155100 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 258 | 20230629 | 155000 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 259 | 20230629 | 154900 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 260 | 20230629 | 154800 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 261 | 20230629 | 154700 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 262 | 20230629 | 154600 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 263 | 20230629 | 154500 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 264 | 20230629 | 154400 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 265 | 20230629 | 154300 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 266 | 20230629 | 154200 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 267 | 20230629 | 154100 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 268 | 20230629 | 154000 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 269 | 20230629 | 153900 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 270 | 20230629 | 153800 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 271 | 20230629 | 153700 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 272 | 20230629 | 153600 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 4947 |
| 273 | 20230629 | 153500 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 274 | 20230629 | 153400 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 275 | 20230629 | 153300 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 276 | 20230629 | 153200 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 277 | 20230629 | 153100 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 278 | 20230629 | 153000 | 8507369550 | 43450 | 43450 | 43450 | 43450 | 4947 |
| 279 | 20230629 | 152900 | 8292422400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 280 | 20230629 | 152800 | 8292422400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 281 | 20230629 | 152700 | 8292422400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 282 | 20230629 | 152600 | 8292422400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 283 | 20230629 | 152500 | 8292422400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 284 | 20230629 | 152400 | 8292422400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 285 | 20230629 | 152300 | 8292422400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 286 | 20230629 | 152200 | 8292422400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 287 | 20230629 | 152100 | 8292422400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 288 | 20230629 | 152000 | 8292422400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 289 | 20230629 | 151900 | 8292422400 | 43450 | 43450 | 43500 | 43450 | 372 |
| 290 | 20230629 | 151800 | 8276245850 | 43450 | 43450 | 43500 | 43450 | 473 |
| 291 | 20230629 | 151700 | 8255674600 | 43500 | 43450 | 43500 | 43450 | 450 |
| 292 | 20230629 | 151600 | 8236105600 | 43500 | 43450 | 43500 | 43450 | 171 |
| 293 | 20230629 | 151500 | 8228672950 | 43500 | 43450 | 43500 | 43450 | 300 |
| 294 | 20230629 | 151400 | 8215633250 | 43500 | 43450 | 43500 | 43450 | 170 |
| 295 | 20230629 | 151300 | 8208244350 | 43450 | 43450 | 43500 | 43450 | 303 |
| 296 | 20230629 | 151200 | 8195075750 | 43450 | 43500 | 43500 | 43450 | 223 |
| 297 | 20230629 | 151100 | 8185380100 | 43500 | 43450 | 43500 | 43450 | 425 |
| 298 | 20230629 | 151000 | 8166900300 | 43450 | 43400 | 43450 | 43400 | 229 |
| 299 | 20230629 | 150900 | 8156954150 | 43400 | 43450 | 43450 | 43400 | 173 |
| 300 | 20230629 | 150800 | 8149440600 | 43450 | 43400 | 43500 | 43400 | 639 |
| 301 | 20230629 | 150700 | 8121672300 | 43400 | 43450 | 43450 | 43400 | 187 |
| 302 | 20230629 | 150600 | 8113548600 | 43450 | 43450 | 43450 | 43400 | 219 |
| 303 | 20230629 | 150500 | 8104038500 | 43400 | 43400 | 43450 | 43400 | 218 |
| 304 | 20230629 | 150400 | 8094577250 | 43400 | 43400 | 43450 | 43400 | 148 |
| 305 | 20230629 | 150300 | 8088153400 | 43450 | 43450 | 43450 | 43400 | 130 |
| 306 | 20230629 | 150200 | 8082507950 | 43450 | 43400 | 43500 | 43400 | 226 |
| 307 | 20230629 | 150100 | 8072692450 | 43450 | 43400 | 43450 | 43400 | 487 |
| 308 | 20230629 | 150000 | 8051554200 | 43400 | 43400 | 43450 | 43400 | 279 |
| 309 | 20230629 | 145900 | 8039441550 | 43400 | 43350 | 43400 | 43350 | 467 |
| 310 | 20230629 | 145800 | 8019192250 | 43350 | 43350 | 43400 | 43350 | 146 |
| 311 | 20230629 | 145700 | 8012858750 | 43400 | 43400 | 43450 | 43350 | 325 |
| 312 | 20230629 | 145600 | 7998757050 | 43400 | 43450 | 43450 | 43350 | 140 |
| 313 | 20230629 | 145500 | 7992682800 | 43400 | 43350 | 43450 | 43350 | 2175 |
| 314 | 20230629 | 145400 | 7898284500 | 43400 | 43350 | 43400 | 43300 | 158 |
| 315 | 20230629 | 145300 | 7891438200 | 43300 | 43400 | 43400 | 43300 | 164 |
| 316 | 20230629 | 145200 | 7884330900 | 43350 | 43350 | 43400 | 43350 | 360 |
| 317 | 20230629 | 145100 | 7868722350 | 43350 | 43350 | 43350 | 43300 | 261 |
| 318 | 20230629 | 145000 | 7857411500 | 43400 | 43350 | 43400 | 43350 | 280 |
| 319 | 20230629 | 144900 | 7845273300 | 43350 | 43350 | 43400 | 43350 | 491 |
| 320 | 20230629 | 144800 | 7823987950 | 43350 | 43400 | 43400 | 43350 | 1270 |
| 321 | 20230629 | 144700 | 7768894850 | 43450 | 43400 | 43450 | 43400 | 44 |
| 322 | 20230629 | 144600 | 7766984300 | 43400 | 43450 | 43500 | 43400 | 192 |
| 323 | 20230629 | 144500 | 7758643500 | 43400 | 43450 | 43500 | 43400 | 573 |
| 324 | 20230629 | 144400 | 7733760150 | 43450 | 43500 | 43500 | 43450 | 188 |
| 325 | 20230629 | 144300 | 7725587450 | 43450 | 43450 | 43500 | 43450 | 205 |
| 326 | 20230629 | 144200 | 7716677400 | 43500 | 43500 | 43550 | 43500 | 181 |
| 327 | 20230629 | 144100 | 7708803850 | 43500 | 43400 | 43500 | 43400 | 785 |
| 328 | 20230629 | 144000 | 7674658300 | 43400 | 43450 | 43500 | 43400 | 378 |
| 329 | 20230629 | 143900 | 7658229000 | 43450 | 43450 | 43450 | 43400 | 175 |
| 330 | 20230629 | 143800 | 7650628200 | 43400 | 43400 | 43450 | 43400 | 738 |
| 331 | 20230629 | 143700 | 7618597800 | 43400 | 43450 | 43500 | 43400 | 289 |
| 332 | 20230629 | 143600 | 7606040750 | 43450 | 43500 | 43550 | 43450 | 412 |
| 333 | 20230629 | 143500 | 7588127800 | 43550 | 43500 | 43550 | 43450 | 339 |
| 334 | 20230629 | 143400 | 7573379900 | 43450 | 43450 | 43500 | 43450 | 120 |
| 335 | 20230629 | 143300 | 7568163950 | 43550 | 43450 | 43550 | 43400 | 1610 |
| 336 | 20230629 | 143200 | 7498151950 | 43450 | 43500 | 43550 | 43450 | 557 |
| 337 | 20230629 | 143100 | 7473937250 | 43500 | 43550 | 43600 | 43500 | 192 |
| 338 | 20230629 | 143000 | 7465575700 | 43500 | 43500 | 43600 | 43500 | 787 |
| 339 | 20230629 | 142900 | 7431307100 | 43550 | 43500 | 43550 | 43500 | 293 |
| 340 | 20230629 | 142800 | 7418561450 | 43500 | 43600 | 43700 | 43500 | 4668 |
| 341 | 20230629 | 142700 | 7215243600 | 43650 | 43650 | 43700 | 43600 | 508 |
| 342 | 20230629 | 142600 | 7193070050 | 43650 | 43650 | 43650 | 43650 | 183 |
| 343 | 20230629 | 142500 | 7185082100 | 43700 | 43700 | 43700 | 43700 | 586 |
| 344 | 20230629 | 142400 | 7159473900 | 43700 | 43700 | 43750 | 43700 | 485 |
| 345 | 20230629 | 142300 | 7138278500 | 43700 | 43700 | 43700 | 43700 | 144 |
| 346 | 20230629 | 142200 | 7131985700 | 43700 | 43750 | 43750 | 43700 | 295 |
| 347 | 20230629 | 142100 | 7119094150 | 43700 | 43700 | 43750 | 43700 | 384 |
| 348 | 20230629 | 142000 | 7102312400 | 43700 | 43700 | 43750 | 43700 | 373 |
| 349 | 20230629 | 141900 | 7085994700 | 43700 | 43700 | 43750 | 43700 | 593 |
| 350 | 20230629 | 141800 | 7060070100 | 43700 | 43700 | 43750 | 43700 | 102 |
| 351 | 20230629 | 141700 | 7055612250 | 43750 | 43750 | 43750 | 43750 | 119 |
| 352 | 20230629 | 141600 | 7050406000 | 43750 | 43750 | 43750 | 43700 | 175 |
| 353 | 20230629 | 141500 | 7042756000 | 43700 | 43750 | 43750 | 43700 | 156 |
| 354 | 20230629 | 141400 | 7035932600 | 43750 | 43750 | 43900 | 43750 | 195 |
| 355 | 20230629 | 141300 | 7027392300 | 43750 | 43800 | 43800 | 43750 | 184 |
| 356 | 20230629 | 141200 | 7019333400 | 43700 | 43850 | 43850 | 43700 | 540 |
| 357 | 20230629 | 141100 | 6995714000 | 43750 | 43750 | 43800 | 43750 | 161 |
| 358 | 20230629 | 141000 | 6988667450 | 43800 | 43750 | 43800 | 43750 | 216 |
| 359 | 20230629 | 140900 | 6979214100 | 43750 | 43700 | 43800 | 43700 | 178 |
| 360 | 20230629 | 140800 | 6971428900 | 43700 | 43700 | 43750 | 43700 | 128 |
| 361 | 20230629 | 140700 | 6965833900 | 43700 | 43700 | 43750 | 43700 | 1157 |
| 362 | 20230629 | 140600 | 6915270750 | 43700 | 43750 | 43800 | 43700 | 97 |
| 363 | 20230629 | 140500 | 6911028550 | 43700 | 43700 | 43750 | 43700 | 115 |
| 364 | 20230629 | 140400 | 6906002000 | 43700 | 43750 | 43800 | 43700 | 2157 |
| 365 | 20230629 | 140300 | 6811699800 | 43750 | 43750 | 43800 | 43750 | 146 |
| 366 | 20230629 | 140200 | 6805309800 | 43750 | 43750 | 43750 | 43700 | 590 |
| 367 | 20230629 | 140100 | 6779521350 | 43700 | 43800 | 43850 | 43700 | 2965 |
| 368 | 20230629 | 140000 | 6649740750 | 43800 | 43800 | 43850 | 43800 | 195 |
| 369 | 20230629 | 135900 | 6641198750 | 43800 | 43800 | 43800 | 43800 | 152 |
| 370 | 20230629 | 135800 | 6634541150 | 43800 | 43800 | 43850 | 43800 | 206 |
| 371 | 20230629 | 135700 | 6625517750 | 43800 | 43850 | 43850 | 43800 | 298 |
| 372 | 20230629 | 135600 | 6612460250 | 43800 | 43850 | 43850 | 43800 | 354 |
| 373 | 20230629 | 135500 | 6596943500 | 43850 | 43850 | 43850 | 43850 | 168 |
| 374 | 20230629 | 135400 | 6589576700 | 43850 | 43850 | 43900 | 43850 | 278 |
| 375 | 20230629 | 135300 | 6577385550 | 43800 | 43850 | 43900 | 43800 | 204 |
| 376 | 20230629 | 135200 | 6568439000 | 43850 | 43850 | 43900 | 43850 | 277 |
| 377 | 20230629 | 135100 | 6556290800 | 43850 | 43850 | 43900 | 43850 | 62 |
| 378 | 20230629 | 135000 | 6553572000 | 43900 | 43900 | 43900 | 43850 | 265 |
| 379 | 20230629 | 134900 | 6541944650 | 43900 | 43900 | 43950 | 43900 | 161 |
| 380 | 20230629 | 134800 | 6534876700 | 43900 | 43850 | 43900 | 43850 | 195 |
| 381 | 20230629 | 134700 | 6526325850 | 43850 | 43850 | 43900 | 43850 | 272 |
| 382 | 20230629 | 134600 | 6514396150 | 43850 | 43900 | 43900 | 43850 | 178 |
| 383 | 20230629 | 134500 | 6506582000 | 43900 | 43900 | 43950 | 43850 | 196 |
| 384 | 20230629 | 134400 | 6497979750 | 43900 | 43900 | 43900 | 43850 | 136 |
| 385 | 20230629 | 134300 | 6492010100 | 43900 | 43900 | 43900 | 43900 | 234 |
| 386 | 20230629 | 134200 | 6481737500 | 43900 | 43950 | 43950 | 43900 | 192 |
| 387 | 20230629 | 134100 | 6473299550 | 43950 | 43950 | 44000 | 43950 | 114 |
| 388 | 20230629 | 134000 | 6468289000 | 43950 | 44000 | 44000 | 43950 | 70 |
| 389 | 20230629 | 133900 | 6465210700 | 44000 | 44000 | 44000 | 43950 | 218 |
| 390 | 20230629 | 133800 | 6455625200 | 44000 | 44000 | 44050 | 43950 | 145 |
| 391 | 20230629 | 133700 | 6449245900 | 43950 | 43950 | 43950 | 43950 | 158 |
| 392 | 20230629 | 133600 | 6442301800 | 44000 | 44000 | 44000 | 43950 | 206 |
| 393 | 20230629 | 133500 | 6433242750 | 44000 | 44000 | 44050 | 44000 | 116 |
| 394 | 20230629 | 133400 | 6428138500 | 44000 | 44000 | 44000 | 44000 | 90 |
| 395 | 20230629 | 133300 | 6424178500 | 44000 | 44100 | 44100 | 44000 | 151 |
| 396 | 20230629 | 133200 | 6417529900 | 44050 | 44000 | 44050 | 44000 | 169 |
| 397 | 20230629 | 133100 | 6410088300 | 44000 | 43950 | 44000 | 43950 | 160 |
| 398 | 20230629 | 133000 | 6403052200 | 43950 | 44000 | 44000 | 43950 | 190 |
| 399 | 20230629 | 132900 | 6394699900 | 44000 | 43950 | 44000 | 43950 | 86 |
| 400 | 20230629 | 132800 | 6390917050 | 43900 | 43950 | 43950 | 43900 | 135 |
| 401 | 20230629 | 132700 | 6384988700 | 43900 | 43900 | 43950 | 43900 | 190 |
| 402 | 20230629 | 132600 | 6376647200 | 43900 | 43900 | 43950 | 43850 | 183 |
| 403 | 20230629 | 132500 | 6368618450 | 43900 | 43900 | 43950 | 43900 | 195 |
| 404 | 20230629 | 132400 | 6360054100 | 43900 | 43900 | 43950 | 43900 | 15 |
| 405 | 20230629 | 132300 | 6359395500 | 43950 | 43850 | 43950 | 43850 | 143 |
| 406 | 20230629 | 132200 | 6353119250 | 43850 | 43850 | 43900 | 43850 | 239 |
| 407 | 20230629 | 132100 | 6342636300 | 43900 | 43850 | 43900 | 43850 | 45 |
| 408 | 20230629 | 132000 | 6340661450 | 43850 | 43900 | 43900 | 43850 | 143 |
| 409 | 20230629 | 131900 | 6334386450 | 43900 | 43950 | 43950 | 43850 | 127 |
| 410 | 20230629 | 131800 | 6328811550 | 43900 | 43950 | 43950 | 43850 | 154 |
| 411 | 20230629 | 131700 | 6322047850 | 43950 | 43950 | 43950 | 43900 | 103 |
| 412 | 20230629 | 131600 | 6317521500 | 43950 | 43950 | 43950 | 43950 | 85 |
| 413 | 20230629 | 131500 | 6313785750 | 43950 | 44000 | 44000 | 43950 | 69 |
| 414 | 20230629 | 131400 | 6310753100 | 43950 | 44000 | 44000 | 43950 | 234 |
| 415 | 20230629 | 131300 | 6300462950 | 43950 | 43950 | 43950 | 43900 | 162 |
| 416 | 20230629 | 131200 | 6293347900 | 43950 | 43850 | 44000 | 43850 | 55 |
| 417 | 20230629 | 131100 | 6290932000 | 43850 | 43850 | 43850 | 43850 | 129 |
| 418 | 20230629 | 131000 | 6285275350 | 43850 | 43850 | 43850 | 43850 | 121 |
| 419 | 20230629 | 130900 | 6279969500 | 43850 | 43800 | 43850 | 43800 | 166 |
| 420 | 20230629 | 130800 | 6272693050 | 43850 | 44000 | 44000 | 43850 | 2835 |
| 421 | 20230629 | 130700 | 6148198750 | 44000 | 44000 | 44000 | 44000 | 61 |
| 422 | 20230629 | 130600 | 6145514750 | 44000 | 44000 | 44050 | 44000 | 115 |
| 423 | 20230629 | 130500 | 6140454400 | 44000 | 44100 | 44100 | 44000 | 364 |
| 424 | 20230629 | 130400 | 6124420750 | 44100 | 44100 | 44100 | 44100 | 68 |
| 425 | 20230629 | 130300 | 6121421950 | 44100 | 44100 | 44100 | 44050 | 247 |
| 426 | 20230629 | 130200 | 6110530750 | 44100 | 44000 | 44100 | 44000 | 196 |
| 427 | 20230629 | 130100 | 6101896900 | 44000 | 44000 | 44050 | 44000 | 434 |
| 428 | 20230629 | 130000 | 6082800700 | 44050 | 44100 | 44100 | 44000 | 815 |
| 429 | 20230629 | 125900 | 6046908300 | 44050 | 44050 | 44100 | 44050 | 123 |
| 430 | 20230629 | 125800 | 6041490050 | 44050 | 44100 | 44100 | 44050 | 90 |
| 431 | 20230629 | 125700 | 6037525500 | 44100 | 44050 | 44100 | 44050 | 92 |
| 432 | 20230629 | 125600 | 6033470450 | 44050 | 44100 | 44100 | 44050 | 102 |
| 433 | 20230629 | 125500 | 6028972650 | 44100 | 44100 | 44150 | 44100 | 63 |
| 434 | 20230629 | 125400 | 6026192950 | 44100 | 44100 | 44100 | 44100 | 66 |
| 435 | 20230629 | 125300 | 6023282350 | 44100 | 44200 | 44200 | 44100 | 147 |
| 436 | 20230629 | 125200 | 6016795250 | 44150 | 44150 | 44150 | 44150 | 99 |
| 437 | 20230629 | 125100 | 6012424400 | 44150 | 44150 | 44150 | 44100 | 92 |
| 438 | 20230629 | 125000 | 6008362750 | 44150 | 44100 | 44200 | 44100 | 81 |
| 439 | 20230629 | 124900 | 6004789950 | 44100 | 44100 | 44100 | 44100 | 284 |
| 440 | 20230629 | 124800 | 5992265550 | 44100 | 44100 | 44150 | 44100 | 125 |
| 441 | 20230629 | 124700 | 5986751450 | 44100 | 44100 | 44100 | 44100 | 6 |
| 442 | 20230629 | 124600 | 5986486850 | 44100 | 44100 | 44150 | 44100 | 137 |
| 443 | 20230629 | 124500 | 5980444100 | 44100 | 44050 | 44150 | 44050 | 32 |
| 444 | 20230629 | 124400 | 5979032550 | 44050 | 44100 | 44100 | 44050 | 176 |
| 445 | 20230629 | 124300 | 5971273100 | 44100 | 44100 | 44150 | 44100 | 53 |
| 446 | 20230629 | 124200 | 5968935450 | 44100 | 44100 | 44100 | 44100 | 16 |
| 447 | 20230629 | 124100 | 5968229850 | 44100 | 44100 | 44150 | 44100 | 72 |
| 448 | 20230629 | 124000 | 5965054300 | 44100 | 44100 | 44100 | 44100 | 73 |
| 449 | 20230629 | 123900 | 5961835000 | 44100 | 44100 | 44150 | 44100 | 174 |
| 450 | 20230629 | 123800 | 5954156650 | 44100 | 44100 | 44150 | 44100 | 149 |
| 451 | 20230629 | 123700 | 5947585400 | 44100 | 44100 | 44100 | 44100 | 115 |
| 452 | 20230629 | 123600 | 5942513900 | 44100 | 44150 | 44200 | 44100 | 122 |
| 453 | 20230629 | 123500 | 5937128850 | 44150 | 44200 | 44200 | 44150 | 100 |
| 454 | 20230629 | 123400 | 5932712950 | 44150 | 44100 | 44150 | 44100 | 14 |
| 455 | 20230629 | 123300 | 5932094900 | 44100 | 44150 | 44150 | 44100 | 40 |
| 456 | 20230629 | 123200 | 5930329250 | 44100 | 44050 | 44150 | 44050 | 656 |
| 457 | 20230629 | 123100 | 5901401500 | 44100 | 44050 | 44100 | 44050 | 121 |
| 458 | 20230629 | 123000 | 5896071000 | 44050 | 44100 | 44100 | 44050 | 242 |
| 459 | 20230629 | 122900 | 5885399400 | 44200 | 44200 | 44200 | 44150 | 1493 |
| 460 | 20230629 | 122800 | 5819472400 | 44200 | 44200 | 44200 | 44200 | 53 |
| 461 | 20230629 | 122700 | 5817129800 | 44200 | 44250 | 44300 | 44200 | 212 |
| 462 | 20230629 | 122600 | 5807749000 | 44250 | 44250 | 44300 | 44250 | 83 |
| 463 | 20230629 | 122500 | 5804075400 | 44250 | 44250 | 44300 | 44250 | 117 |
| 464 | 20230629 | 122400 | 5798897650 | 44250 | 44250 | 44300 | 44250 | 126 |
| 465 | 20230629 | 122300 | 5793319300 | 44250 | 44250 | 44250 | 44250 | 275 |
| 466 | 20230629 | 122200 | 5781150550 | 44250 | 44300 | 44300 | 44250 | 87 |
| 467 | 20230629 | 122100 | 5777299450 | 44250 | 44250 | 44350 | 44250 | 112 |
| 468 | 20230629 | 122000 | 5772339450 | 44250 | 44250 | 44300 | 44250 | 44 |
| 469 | 20230629 | 121900 | 5770392000 | 44250 | 44250 | 44250 | 44250 | 47 |
| 470 | 20230629 | 121800 | 5768312250 | 44300 | 44300 | 44300 | 44250 | 148 |
| 471 | 20230629 | 121700 | 5761759400 | 44300 | 44250 | 44350 | 44250 | 78 |
| 472 | 20230629 | 121600 | 5758305450 | 44250 | 44300 | 44300 | 44250 | 58 |
| 473 | 20230629 | 121500 | 5755737450 | 44300 | 44250 | 44300 | 44250 | 56 |
| 474 | 20230629 | 121400 | 5753257850 | 44250 | 44300 | 44350 | 44250 | 91 |
| 475 | 20230629 | 121300 | 5749227250 | 44250 | 44250 | 44300 | 44250 | 94 |
| 476 | 20230629 | 121200 | 5745067350 | 44250 | 44250 | 44250 | 44250 | 61 |
| 477 | 20230629 | 121100 | 5742368100 | 44250 | 44250 | 44250 | 44200 | 18 |
| 478 | 20230629 | 121000 | 5741571750 | 44250 | 44200 | 44300 | 44200 | 125 |
| 479 | 20230629 | 120900 | 5736045300 | 44200 | 44200 | 44200 | 44200 | 110 |
| 480 | 20230629 | 120800 | 5731183300 | 44200 | 44200 | 44250 | 44200 | 17 |
| 481 | 20230629 | 120700 | 5730431550 | 44200 | 44200 | 44200 | 44200 | 99 |
| 482 | 20230629 | 120600 | 5726055750 | 44200 | 44150 | 44200 | 44150 | 106 |
| 483 | 20230629 | 120500 | 5721372000 | 44150 | 44200 | 44200 | 44150 | 101 |
| 484 | 20230629 | 120400 | 5716908400 | 44200 | 44200 | 44250 | 44200 | 56 |
| 485 | 20230629 | 120300 | 5714433000 | 44200 | 44150 | 44250 | 44150 | 166 |
| 486 | 20230629 | 120200 | 5707095500 | 44150 | 44150 | 44200 | 44150 | 141 |
| 487 | 20230629 | 120100 | 5700869600 | 44150 | 44150 | 44200 | 44150 | 842 |
| 488 | 20230629 | 120000 | 5663694950 | 44150 | 44150 | 44150 | 44150 | 48 |
| 489 | 20230629 | 115900 | 5661575750 | 44150 | 44150 | 44250 | 44150 | 58 |
| 490 | 20230629 | 115800 | 5659014350 | 44150 | 44200 | 44250 | 44150 | 945 |
| 491 | 20230629 | 115700 | 5617271000 | 44250 | 44200 | 44250 | 44200 | 168 |
| 492 | 20230629 | 115600 | 5609845200 | 44200 | 44200 | 44250 | 44200 | 47 |
| 493 | 20230629 | 115500 | 5607767450 | 44200 | 44200 | 44200 | 44200 | 38 |
| 494 | 20230629 | 115400 | 5606087850 | 44250 | 44200 | 44250 | 44150 | 113 |
| 495 | 20230629 | 115300 | 5601095400 | 44150 | 44200 | 44200 | 44150 | 39 |
| 496 | 20230629 | 115200 | 5599373300 | 44250 | 44250 | 44250 | 44200 | 81 |
| 497 | 20230629 | 115100 | 5595792600 | 44200 | 44150 | 44250 | 44150 | 97 |
| 498 | 20230629 | 115000 | 5591505000 | 44200 | 44200 | 44200 | 44200 | 471 |
| 499 | 20230629 | 114900 | 5570686800 | 44200 | 44250 | 44250 | 44200 | 22 |
| 500 | 20230629 | 114800 | 5569713650 | 44250 | 44300 | 44300 | 44200 | 150 |
| 501 | 20230629 | 114700 | 5563079800 | 44300 | 44200 | 44300 | 44200 | 68 |
| 502 | 20230629 | 114600 | 5560071300 | 44200 | 44200 | 44200 | 44200 | 34 |
| 503 | 20230629 | 114500 | 5558568500 | 44250 | 44200 | 44300 | 44200 | 98 |
| 504 | 20230629 | 114400 | 5554235050 | 44300 | 44150 | 44300 | 44150 | 272 |
| 505 | 20230629 | 114300 | 5542198000 | 44150 | 44200 | 44200 | 44150 | 91 |
| 506 | 20230629 | 114200 | 5538178300 | 44250 | 44250 | 44250 | 44150 | 119 |
| 507 | 20230629 | 114100 | 5532915550 | 44150 | 44150 | 44200 | 44150 | 161 |
| 508 | 20230629 | 114000 | 5525801850 | 44150 | 44100 | 44150 | 44100 | 204 |
| 509 | 20230629 | 113900 | 5516800350 | 44150 | 44100 | 44150 | 44100 | 256 |
| 510 | 20230629 | 113800 | 5505509700 | 44100 | 44100 | 44150 | 44050 | 183 |
| 511 | 20230629 | 113700 | 5497439400 | 44050 | 44100 | 44100 | 44050 | 63 |
| 512 | 20230629 | 113600 | 5494663000 | 44100 | 44100 | 44100 | 44000 | 160 |
| 513 | 20230629 | 113500 | 5487612650 | 44100 | 44100 | 44150 | 44100 | 114 |
| 514 | 20230629 | 113400 | 5482584750 | 44100 | 44150 | 44150 | 44100 | 102 |
| 515 | 20230629 | 113300 | 5478083550 | 44150 | 44050 | 44150 | 44050 | 110 |
| 516 | 20230629 | 113200 | 5473234200 | 44100 | 44000 | 44100 | 44000 | 117 |
| 517 | 20230629 | 113100 | 5468075650 | 44050 | 44000 | 44100 | 43950 | 177 |
| 518 | 20230629 | 113000 | 5460287200 | 43950 | 43900 | 44000 | 43850 | 524 |
| 519 | 20230629 | 112900 | 5437277900 | 43850 | 43850 | 43900 | 43850 | 191 |
| 520 | 20230629 | 112800 | 5428898700 | 43850 | 43850 | 43900 | 43850 | 226 |
| 521 | 20230629 | 112700 | 5418988250 | 43850 | 43850 | 43900 | 43850 | 187 |
| 522 | 20230629 | 112600 | 5410788250 | 43850 | 43850 | 43900 | 43850 | 171 |
| 523 | 20230629 | 112500 | 5403289400 | 43850 | 43850 | 43900 | 43850 | 126 |
| 524 | 20230629 | 112400 | 5397764200 | 43850 | 43800 | 43900 | 43800 | 135 |
| 525 | 20230629 | 112300 | 5391842200 | 43850 | 43800 | 43850 | 43800 | 142 |
| 526 | 20230629 | 112200 | 5385620850 | 43850 | 43900 | 43900 | 43850 | 409 |
| 527 | 20230629 | 112100 | 5367685650 | 43850 | 43850 | 43900 | 43850 | 76 |
| 528 | 20230629 | 112000 | 5364352650 | 43850 | 43850 | 43850 | 43850 | 184 |
| 529 | 20230629 | 111900 | 5356284250 | 43850 | 43900 | 43950 | 43850 | 582 |
| 530 | 20230629 | 111800 | 5330734150 | 43950 | 43900 | 43950 | 43900 | 147 |
| 531 | 20230629 | 111700 | 5324280750 | 43900 | 43950 | 43950 | 43900 | 85 |
| 532 | 20230629 | 111600 | 5320547200 | 43950 | 43900 | 44000 | 43900 | 127 |
| 533 | 20230629 | 111500 | 5314969350 | 43900 | 44000 | 44000 | 43900 | 186 |
| 534 | 20230629 | 111400 | 5306796500 | 44000 | 43950 | 44000 | 43850 | 95 |
| 535 | 20230629 | 111300 | 5302623700 | 43900 | 43900 | 43900 | 43900 | 114 |
| 536 | 20230629 | 111200 | 5297619100 | 43900 | 43900 | 43900 | 43850 | 105 |
| 537 | 20230629 | 111100 | 5293012650 | 43900 | 43900 | 43900 | 43850 | 267 |
| 538 | 20230629 | 111000 | 5281301650 | 43850 | 43900 | 43900 | 43850 | 158 |
| 539 | 20230629 | 110900 | 5274372500 | 43850 | 43900 | 43900 | 43850 | 314 |
| 540 | 20230629 | 110800 | 5260599000 | 43850 | 44000 | 44050 | 43850 | 4232 |
| 541 | 20230629 | 110700 | 5074429750 | 44000 | 44050 | 44050 | 44000 | 466 |
| 542 | 20230629 | 110600 | 5053919900 | 44000 | 44050 | 44050 | 44000 | 181 |
| 543 | 20230629 | 110500 | 5045952350 | 44050 | 44050 | 44100 | 44000 | 452 |
| 544 | 20230629 | 110400 | 5026050950 | 44050 | 44100 | 44100 | 44000 | 1231 |
| 545 | 20230629 | 110300 | 4971862000 | 44050 | 44150 | 44150 | 44050 | 326 |
| 546 | 20230629 | 110200 | 4957492900 | 44150 | 44050 | 44150 | 44050 | 245 |
| 547 | 20230629 | 110100 | 4946683950 | 44100 | 44150 | 44200 | 44050 | 361 |
| 548 | 20230629 | 110000 | 4930754350 | 44150 | 44100 | 44150 | 44100 | 120 |
| 549 | 20230629 | 105900 | 4925461350 | 44100 | 43850 | 44100 | 43850 | 767 |
| 550 | 20230629 | 105800 | 4891756650 | 43850 | 43750 | 43850 | 43700 | 1434 |
| 551 | 20230629 | 105700 | 4829037050 | 43750 | 43850 | 43850 | 43700 | 900 |
| 552 | 20230629 | 105600 | 4789673800 | 43800 | 43750 | 43850 | 43700 | 4742 |
| 553 | 20230629 | 105500 | 4582279550 | 43750 | 43900 | 43900 | 43750 | 790 |
| 554 | 20230629 | 105400 | 4547670700 | 43950 | 43950 | 44000 | 43900 | 947 |
| 555 | 20230629 | 105300 | 4506068750 | 44000 | 44000 | 44000 | 43950 | 3749 |
| 556 | 20230629 | 105200 | 4341118600 | 44000 | 44050 | 44050 | 44000 | 152 |
| 557 | 20230629 | 105100 | 4334426400 | 44050 | 44050 | 44100 | 44000 | 2122 |
| 558 | 20230629 | 105000 | 4240989650 | 44100 | 44150 | 44150 | 44050 | 391 |
| 559 | 20230629 | 104900 | 4223746900 | 44100 | 44150 | 44200 | 44100 | 911 |
| 560 | 20230629 | 104800 | 4183552300 | 44150 | 44150 | 44200 | 44150 | 502 |
| 561 | 20230629 | 104700 | 4161388950 | 44150 | 44100 | 44150 | 44100 | 337 |
| 562 | 20230629 | 104600 | 4146522900 | 44100 | 44100 | 44150 | 44050 | 1939 |
| 563 | 20230629 | 104500 | 4061034400 | 44100 | 44100 | 44150 | 44100 | 403 |
| 564 | 20230629 | 104400 | 4043253350 | 44100 | 44100 | 44150 | 44050 | 3207 |
| 565 | 20230629 | 104300 | 3901900550 | 44100 | 44150 | 44150 | 44100 | 153 |
| 566 | 20230629 | 104200 | 3895153150 | 44150 | 44200 | 44200 | 44150 | 340 |
| 567 | 20230629 | 104100 | 3880140100 | 44150 | 44100 | 44200 | 44100 | 993 |
| 568 | 20230629 | 104000 | 3836340300 | 44100 | 44200 | 44200 | 44100 | 776 |
| 569 | 20230629 | 103900 | 3802076450 | 44200 | 44250 | 44400 | 44150 | 284 |
| 570 | 20230629 | 103800 | 3789495950 | 44200 | 44250 | 44350 | 44200 | 2593 |
| 571 | 20230629 | 103700 | 3674844200 | 44250 | 44350 | 44350 | 44250 | 1626 |
| 572 | 20230629 | 103600 | 3602855200 | 44300 | 44350 | 44400 | 44300 | 438 |
| 573 | 20230629 | 103500 | 3583438500 | 44350 | 44450 | 44450 | 44350 | 388 |
| 574 | 20230629 | 103400 | 3566229150 | 44400 | 44400 | 44400 | 44350 | 810 |
| 575 | 20230629 | 103300 | 3530299550 | 44400 | 44400 | 44450 | 44400 | 401 |
| 576 | 20230629 | 103200 | 3512494900 | 44400 | 44450 | 44500 | 44400 | 194 |
| 577 | 20230629 | 103100 | 3503876450 | 44450 | 44400 | 44450 | 44350 | 1478 |
| 578 | 20230629 | 103000 | 3438292600 | 44400 | 44450 | 44500 | 44400 | 223 |
| 579 | 20230629 | 102900 | 3428383300 | 44450 | 44400 | 44450 | 44350 | 870 |
| 580 | 20230629 | 102800 | 3389763350 | 44400 | 44450 | 44450 | 44400 | 185 |
| 581 | 20230629 | 102700 | 3381547200 | 44400 | 44450 | 44450 | 44400 | 613 |
| 582 | 20230629 | 102600 | 3354326850 | 44400 | 44400 | 44450 | 44400 | 1173 |
| 583 | 20230629 | 102500 | 3302220650 | 44400 | 44450 | 44450 | 44400 | 511 |
| 584 | 20230629 | 102400 | 3279508900 | 44450 | 44450 | 44500 | 44450 | 270 |
| 585 | 20230629 | 102300 | 3267502100 | 44500 | 44550 | 44550 | 44500 | 654 |
| 586 | 20230629 | 102200 | 3238390300 | 44500 | 44550 | 44600 | 44500 | 1138 |
| 587 | 20230629 | 102100 | 3187730800 | 44600 | 44600 | 44600 | 44550 | 156 |
| 588 | 20230629 | 102000 | 3180774800 | 44600 | 44550 | 44600 | 44550 | 282 |
| 589 | 20230629 | 101900 | 3168206200 | 44600 | 44600 | 44650 | 44550 | 298 |
| 590 | 20230629 | 101800 | 3154916600 | 44600 | 44550 | 44650 | 44550 | 215 |
| 591 | 20230629 | 101700 | 3145337100 | 44500 | 44600 | 44600 | 44450 | 2686 |
| 592 | 20230629 | 101600 | 3025807150 | 44600 | 44750 | 44750 | 44600 | 5085 |
| 593 | 20230629 | 101500 | 2798922200 | 44800 | 44800 | 44800 | 44700 | 1605 |
| 594 | 20230629 | 101400 | 2727110850 | 44750 | 44900 | 44900 | 44750 | 3435 |
| 595 | 20230629 | 101300 | 2573079250 | 44900 | 44950 | 44950 | 44900 | 153 |
| 596 | 20230629 | 101200 | 2566208850 | 44900 | 44900 | 44950 | 44900 | 178 |
| 597 | 20230629 | 101100 | 2558216550 | 44900 | 44950 | 44950 | 44900 | 84 |
| 598 | 20230629 | 101000 | 2554442150 | 44900 | 44950 | 44950 | 44900 | 258 |
| 599 | 20230629 | 100900 | 2542849100 | 44950 | 44950 | 44950 | 44950 | 48 |
| 600 | 20230629 | 100800 | 2540691500 | 44950 | 44900 | 44950 | 44900 | 93 |
| 601 | 20230629 | 100700 | 2536511200 | 44950 | 45000 | 45000 | 44900 | 973 |
| 602 | 20230629 | 100600 | 2492786050 | 44950 | 45000 | 45000 | 44950 | 198 |
| 603 | 20230629 | 100500 | 2483878650 | 45050 | 45000 | 45050 | 44950 | 366 |
| 604 | 20230629 | 100400 | 2467401950 | 44950 | 45000 | 45000 | 44950 | 188 |
| 605 | 20230629 | 100300 | 2458950500 | 44950 | 45000 | 45000 | 44950 | 394 |
| 606 | 20230629 | 100200 | 2441236650 | 45000 | 45000 | 45050 | 45000 | 151 |
| 607 | 20230629 | 100100 | 2434440800 | 45000 | 45000 | 45050 | 44950 | 203 |
| 608 | 20230629 | 100000 | 2425308400 | 44950 | 44950 | 45000 | 44950 | 373 |
| 609 | 20230629 | 095900 | 2408532800 | 44850 | 45000 | 45000 | 44850 | 1691 |
| 610 | 20230629 | 095800 | 2332580300 | 44950 | 45000 | 45000 | 44950 | 232 |
| 611 | 20230629 | 095700 | 2322151750 | 45000 | 45000 | 45000 | 44950 | 42 |
| 612 | 20230629 | 095600 | 2320261850 | 45000 | 44950 | 45000 | 44900 | 302 |
| 613 | 20230629 | 095500 | 2306687700 | 44950 | 45000 | 45000 | 44900 | 248 |
| 614 | 20230629 | 095400 | 2295547250 | 44900 | 44950 | 45000 | 44900 | 224 |
| 615 | 20230629 | 095300 | 2285480400 | 44950 | 44900 | 44950 | 44900 | 902 |
| 616 | 20230629 | 095200 | 2244949450 | 44900 | 45000 | 45000 | 44900 | 2570 |
| 617 | 20230629 | 095100 | 2129415700 | 45000 | 45050 | 45050 | 45000 | 417 |
| 618 | 20230629 | 095000 | 2110637150 | 45050 | 45000 | 45050 | 45000 | 1437 |
| 619 | 20230629 | 094900 | 2045964650 | 45050 | 45100 | 45150 | 45050 | 1342 |
| 620 | 20230629 | 094800 | 1985453850 | 45100 | 45100 | 45150 | 45050 | 363 |
| 621 | 20230629 | 094700 | 1969090350 | 45100 | 45100 | 45100 | 45100 | 914 |
| 622 | 20230629 | 094600 | 1927868950 | 45100 | 45100 | 45150 | 45100 | 599 |
| 623 | 20230629 | 094500 | 1900845750 | 45050 | 45150 | 45200 | 45050 | 795 |
| 624 | 20230629 | 094400 | 1864964350 | 45150 | 45000 | 45150 | 44950 | 1031 |
| 625 | 20230629 | 094300 | 1818513650 | 45000 | 45050 | 45100 | 44950 | 2364 |
| 626 | 20230629 | 094200 | 1712093400 | 45050 | 45150 | 45150 | 45000 | 4297 |
| 627 | 20230629 | 094100 | 1518588450 | 45150 | 45350 | 45350 | 45100 | 2328 |
| 628 | 20230629 | 094000 | 1413245900 | 45350 | 45350 | 45400 | 45350 | 126 |
| 629 | 20230629 | 093900 | 1407531650 | 45350 | 45300 | 45400 | 45300 | 596 |
| 630 | 20230629 | 093800 | 1380484550 | 45300 | 45350 | 45400 | 45300 | 420 |
| 631 | 20230629 | 093700 | 1361437600 | 45400 | 45500 | 45500 | 45300 | 926 |
| 632 | 20230629 | 093600 | 1319442650 | 45350 | 45350 | 45550 | 45350 | 271 |
| 633 | 20230629 | 093500 | 1307149900 | 45300 | 45250 | 45350 | 45050 | 5420 |
| 634 | 20230629 | 093400 | 1062633850 | 45250 | 45600 | 45600 | 45250 | 4162 |
| 635 | 20230629 | 093300 | 873363000 | 45600 | 45650 | 45650 | 45600 | 697 |
| 636 | 20230629 | 093200 | 841573500 | 45600 | 45600 | 45600 | 45550 | 666 |
| 637 | 20230629 | 093100 | 811207050 | 45600 | 45650 | 45700 | 45600 | 1406 |
| 638 | 20230629 | 093000 | 747061900 | 45700 | 45750 | 45750 | 45650 | 742 |
| 639 | 20230629 | 092900 | 713153850 | 45750 | 45850 | 45850 | 45700 | 1896 |
| 640 | 20230629 | 092800 | 626350700 | 45900 | 45900 | 45900 | 45850 | 574 |
| 641 | 20230629 | 092700 | 600031900 | 45900 | 45900 | 45900 | 45850 | 285 |
| 642 | 20230629 | 092600 | 586953950 | 45850 | 45950 | 46000 | 45850 | 547 |
| 643 | 20230629 | 092500 | 561846450 | 45950 | 45900 | 45950 | 45900 | 335 |
| 644 | 20230629 | 092400 | 546466450 | 45900 | 45850 | 45900 | 45850 | 656 |
| 645 | 20230629 | 092300 | 516383600 | 45900 | 45950 | 45950 | 45850 | 1246 |
| 646 | 20230629 | 092200 | 459189250 | 45950 | 45950 | 45950 | 45950 | 284 |
| 647 | 20230629 | 092100 | 446139450 | 45900 | 45900 | 45950 | 45900 | 420 |
| 648 | 20230629 | 092000 | 426857400 | 45900 | 45900 | 45950 | 45900 | 275 |
| 649 | 20230629 | 091900 | 414234100 | 45900 | 45950 | 45950 | 45900 | 364 |
| 650 | 20230629 | 091800 | 397525900 | 45950 | 45900 | 45950 | 45900 | 182 |
| 651 | 20230629 | 091700 | 389170800 | 45950 | 46100 | 46100 | 45900 | 615 |
| 652 | 20230629 | 091600 | 360909850 | 46000 | 46000 | 46000 | 46000 | 216 |
| 653 | 20230629 | 091500 | 350973850 | 46000 | 45900 | 46150 | 45850 | 479 |
| 654 | 20230629 | 091400 | 328994250 | 45900 | 46000 | 46000 | 45850 | 814 |
| 655 | 20230629 | 091300 | 291630200 | 45950 | 46100 | 46100 | 45950 | 2330 |
| 656 | 20230629 | 091200 | 184399650 | 46100 | 46150 | 46150 | 46100 | 248 |
| 657 | 20230629 | 091100 | 172959450 | 46150 | 46150 | 46150 | 46100 | 131 |
| 658 | 20230629 | 091000 | 166915300 | 46100 | 46250 | 46250 | 46100 | 558 |
| 659 | 20230629 | 090900 | 141157900 | 46250 | 46250 | 46250 | 46200 | 259 |
| 660 | 20230629 | 090800 | 129190000 | 46250 | 46250 | 46250 | 46250 | 26 |
| 661 | 20230629 | 090700 | 127987500 | 46200 | 46250 | 46250 | 46200 | 643 |
| 662 | 20230629 | 090600 | 98279600 | 46300 | 46300 | 46300 | 46250 | 227 |
| 663 | 20230629 | 090500 | 87772650 | 46300 | 46300 | 46300 | 46250 | 74 |
| 664 | 20230629 | 090400 | 84349050 | 46300 | 46300 | 46350 | 46200 | 208 |
| 665 | 20230629 | 090300 | 74722200 | 46300 | 46200 | 46300 | 46200 | 318 |
| 666 | 20230629 | 090200 | 60026400 | 46200 | 46100 | 46200 | 46100 | 58 |
| 667 | 20230629 | 090100 | 57349550 | 46100 | 46750 | 46750 | 46000 | 821 |
| 668 | 20230629 | 090000 | 19324900 | 46750 | 46800 | 46800 | 46750 | 411 |