35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 195600 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 5229 |
| 3 | 20230629 | 195500 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 4 | 20230629 | 195400 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 5 | 20230629 | 195300 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 6 | 20230629 | 195200 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 7 | 20230629 | 195100 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 8 | 20230629 | 195000 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 9 | 20230629 | 194900 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 10 | 20230629 | 194800 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 11 | 20230629 | 194700 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 12 | 20230629 | 194600 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 13 | 20230629 | 194500 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 14 | 20230629 | 194400 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 15 | 20230629 | 194300 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 16 | 20230629 | 194200 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 17 | 20230629 | 194100 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 18 | 20230629 | 194000 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 19 | 20230629 | 193900 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 20 | 20230629 | 193800 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 21 | 20230629 | 193700 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 22 | 20230629 | 193600 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 23 | 20230629 | 193500 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 24 | 20230629 | 193400 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 25 | 20230629 | 193300 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 26 | 20230629 | 193200 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 27 | 20230629 | 193100 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 28 | 20230629 | 193000 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 29 | 20230629 | 192900 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 30 | 20230629 | 192800 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 31 | 20230629 | 192700 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 32 | 20230629 | 192600 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 5229 |
| 33 | 20230629 | 192500 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 34 | 20230629 | 192400 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 35 | 20230629 | 192300 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 36 | 20230629 | 192200 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 37 | 20230629 | 192100 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 38 | 20230629 | 192000 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 39 | 20230629 | 191900 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 40 | 20230629 | 191800 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 41 | 20230629 | 191700 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 42 | 20230629 | 191600 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 43 | 20230629 | 191500 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 44 | 20230629 | 191400 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 45 | 20230629 | 191300 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 46 | 20230629 | 191200 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 47 | 20230629 | 191100 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 48 | 20230629 | 191000 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 49 | 20230629 | 190900 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 50 | 20230629 | 190800 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 51 | 20230629 | 190700 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 52 | 20230629 | 190600 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 53 | 20230629 | 190500 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 54 | 20230629 | 190400 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 55 | 20230629 | 190300 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 56 | 20230629 | 190200 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 57 | 20230629 | 190100 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 58 | 20230629 | 190000 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 59 | 20230629 | 185900 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 60 | 20230629 | 185800 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 61 | 20230629 | 185700 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 62 | 20230629 | 185600 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 5229 |
| 63 | 20230629 | 185500 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 64 | 20230629 | 185400 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 65 | 20230629 | 185300 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 66 | 20230629 | 185200 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 67 | 20230629 | 185100 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 68 | 20230629 | 185000 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 69 | 20230629 | 184900 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 70 | 20230629 | 184800 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 71 | 20230629 | 184700 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 72 | 20230629 | 184600 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 73 | 20230629 | 184500 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 74 | 20230629 | 184400 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 75 | 20230629 | 184300 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 76 | 20230629 | 184200 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 77 | 20230629 | 184100 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 78 | 20230629 | 184000 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 79 | 20230629 | 183900 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 80 | 20230629 | 183800 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 81 | 20230629 | 183700 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 82 | 20230629 | 183600 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 83 | 20230629 | 183500 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 84 | 20230629 | 183400 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 85 | 20230629 | 183300 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 86 | 20230629 | 183200 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 87 | 20230629 | 183100 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 88 | 20230629 | 183000 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 89 | 20230629 | 182900 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 90 | 20230629 | 182800 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 91 | 20230629 | 182700 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 92 | 20230629 | 182600 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 5229 |
| 93 | 20230629 | 182500 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 94 | 20230629 | 182400 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 95 | 20230629 | 182300 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 96 | 20230629 | 182200 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 97 | 20230629 | 182100 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 98 | 20230629 | 182000 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 99 | 20230629 | 181900 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 100 | 20230629 | 181800 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 101 | 20230629 | 181700 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 102 | 20230629 | 181600 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 103 | 20230629 | 181500 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 104 | 20230629 | 181400 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 105 | 20230629 | 181300 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 106 | 20230629 | 181200 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 107 | 20230629 | 181100 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 108 | 20230629 | 181000 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 109 | 20230629 | 180900 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 110 | 20230629 | 180800 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 111 | 20230629 | 180700 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 112 | 20230629 | 180600 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 113 | 20230629 | 180500 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 114 | 20230629 | 180400 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 115 | 20230629 | 180300 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 116 | 20230629 | 180200 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 117 | 20230629 | 180100 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 118 | 20230629 | 180000 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 119 | 20230629 | 175900 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 120 | 20230629 | 175800 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 121 | 20230629 | 175700 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 122 | 20230629 | 175600 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 5229 |
| 123 | 20230629 | 175500 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 124 | 20230629 | 175400 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 125 | 20230629 | 175300 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 126 | 20230629 | 175200 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 127 | 20230629 | 175100 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 128 | 20230629 | 175000 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 129 | 20230629 | 174900 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 130 | 20230629 | 174800 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 131 | 20230629 | 174700 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 132 | 20230629 | 174600 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 133 | 20230629 | 174500 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 134 | 20230629 | 174400 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 135 | 20230629 | 174300 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 136 | 20230629 | 174200 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 137 | 20230629 | 174100 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 138 | 20230629 | 174000 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 139 | 20230629 | 173900 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 140 | 20230629 | 173800 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 141 | 20230629 | 173700 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 142 | 20230629 | 173600 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 143 | 20230629 | 173500 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 144 | 20230629 | 173400 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 145 | 20230629 | 173300 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 146 | 20230629 | 173200 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 147 | 20230629 | 173100 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 148 | 20230629 | 173000 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 149 | 20230629 | 172900 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 150 | 20230629 | 172800 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 151 | 20230629 | 172700 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 152 | 20230629 | 172600 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 5229 |
| 153 | 20230629 | 172500 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 154 | 20230629 | 172400 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 155 | 20230629 | 172300 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 156 | 20230629 | 172200 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 157 | 20230629 | 172100 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 158 | 20230629 | 172000 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 159 | 20230629 | 171900 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 160 | 20230629 | 171800 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 161 | 20230629 | 171700 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 162 | 20230629 | 171600 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 163 | 20230629 | 171500 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 164 | 20230629 | 171400 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 165 | 20230629 | 171300 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 166 | 20230629 | 171200 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 167 | 20230629 | 171100 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 168 | 20230629 | 171000 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 169 | 20230629 | 170900 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 170 | 20230629 | 170800 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 171 | 20230629 | 170700 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 172 | 20230629 | 170600 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 173 | 20230629 | 170500 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 174 | 20230629 | 170400 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 175 | 20230629 | 170300 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 176 | 20230629 | 170200 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 177 | 20230629 | 170100 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 178 | 20230629 | 170000 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 179 | 20230629 | 165900 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 180 | 20230629 | 165800 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 181 | 20230629 | 165700 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 182 | 20230629 | 165600 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 5229 |
| 183 | 20230629 | 165500 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 184 | 20230629 | 165400 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 185 | 20230629 | 165300 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 186 | 20230629 | 165200 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 187 | 20230629 | 165100 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 188 | 20230629 | 165000 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 189 | 20230629 | 164900 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 190 | 20230629 | 164800 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 191 | 20230629 | 164700 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 192 | 20230629 | 164600 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 193 | 20230629 | 164500 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 194 | 20230629 | 164400 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 195 | 20230629 | 164300 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 196 | 20230629 | 164200 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 197 | 20230629 | 164100 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 198 | 20230629 | 164000 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 199 | 20230629 | 163900 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 200 | 20230629 | 163800 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 201 | 20230629 | 163700 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 202 | 20230629 | 163600 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 203 | 20230629 | 163500 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 204 | 20230629 | 163400 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 205 | 20230629 | 163300 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 206 | 20230629 | 163200 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 207 | 20230629 | 163100 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 208 | 20230629 | 163000 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 209 | 20230629 | 162900 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 210 | 20230629 | 162800 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 211 | 20230629 | 162700 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 212 | 20230629 | 162600 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 5229 |
| 213 | 20230629 | 162500 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 214 | 20230629 | 162400 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 215 | 20230629 | 162300 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 216 | 20230629 | 162200 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 217 | 20230629 | 162100 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 218 | 20230629 | 162000 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 219 | 20230629 | 161900 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 220 | 20230629 | 161800 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 221 | 20230629 | 161700 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 222 | 20230629 | 161600 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 223 | 20230629 | 161500 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 224 | 20230629 | 161400 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 225 | 20230629 | 161300 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 226 | 20230629 | 161200 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 227 | 20230629 | 161100 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 228 | 20230629 | 161000 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 229 | 20230629 | 160900 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 230 | 20230629 | 160800 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 231 | 20230629 | 160700 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 232 | 20230629 | 160600 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 233 | 20230629 | 160500 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 234 | 20230629 | 160400 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 235 | 20230629 | 160300 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 236 | 20230629 | 160200 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 237 | 20230629 | 160100 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 238 | 20230629 | 160000 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 239 | 20230629 | 155900 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 240 | 20230629 | 155800 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 241 | 20230629 | 155700 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 242 | 20230629 | 155600 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 5229 |
| 243 | 20230629 | 155500 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 244 | 20230629 | 155400 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 245 | 20230629 | 155300 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 246 | 20230629 | 155200 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 247 | 20230629 | 155100 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 248 | 20230629 | 155000 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 249 | 20230629 | 154900 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 250 | 20230629 | 154800 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 251 | 20230629 | 154700 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 252 | 20230629 | 154600 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 253 | 20230629 | 154500 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 254 | 20230629 | 154400 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 255 | 20230629 | 154300 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 256 | 20230629 | 154200 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 257 | 20230629 | 154100 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 258 | 20230629 | 154000 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 259 | 20230629 | 153900 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 260 | 20230629 | 153800 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 261 | 20230629 | 153700 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 262 | 20230629 | 153600 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 263 | 20230629 | 153500 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 264 | 20230629 | 153400 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 265 | 20230629 | 153300 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 266 | 20230629 | 153200 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 267 | 20230629 | 153100 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 268 | 20230629 | 153000 | 10476323200 | 42450 | 42450 | 42450 | 42450 | 5229 |
| 269 | 20230629 | 152900 | 10254352150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 270 | 20230629 | 152800 | 10254352150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 271 | 20230629 | 152700 | 10254352150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 272 | 20230629 | 152600 | 10254352150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 273 | 20230629 | 152500 | 10254352150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 274 | 20230629 | 152400 | 10254352150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 275 | 20230629 | 152300 | 10254352150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 276 | 20230629 | 152200 | 10254352150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 277 | 20230629 | 152100 | 10254352150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 278 | 20230629 | 152000 | 10254352150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 279 | 20230629 | 151900 | 10254352150 | 42300 | 42350 | 42350 | 42250 | 324 |
| 280 | 20230629 | 151800 | 10240655100 | 42350 | 42350 | 42350 | 42250 | 119 |
| 281 | 20230629 | 151700 | 10235622400 | 42350 | 42300 | 42350 | 42250 | 3753 |
| 282 | 20230629 | 151600 | 10076975600 | 42300 | 42300 | 42350 | 42300 | 135 |
| 283 | 20230629 | 151500 | 10071262550 | 42300 | 42400 | 42450 | 42300 | 2565 |
| 284 | 20230629 | 151400 | 9962622750 | 42450 | 42400 | 42450 | 42400 | 206 |
| 285 | 20230629 | 151300 | 9953881450 | 42400 | 42400 | 42450 | 42350 | 275 |
| 286 | 20230629 | 151200 | 9942223950 | 42350 | 42400 | 42450 | 42350 | 549 |
| 287 | 20230629 | 151100 | 9918950700 | 42400 | 42400 | 42450 | 42400 | 78 |
| 288 | 20230629 | 151000 | 9915642450 | 42400 | 42350 | 42400 | 42350 | 324 |
| 289 | 20230629 | 150900 | 9901905700 | 42350 | 42400 | 42400 | 42350 | 79 |
| 290 | 20230629 | 150800 | 9898558300 | 42400 | 42300 | 42400 | 42300 | 97 |
| 291 | 20230629 | 150700 | 9894447750 | 42300 | 42400 | 42400 | 42300 | 63 |
| 292 | 20230629 | 150600 | 9891779450 | 42400 | 42300 | 42400 | 42250 | 5803 |
| 293 | 20230629 | 150500 | 9645770550 | 42300 | 42350 | 42350 | 42250 | 606 |
| 294 | 20230629 | 150400 | 9620136300 | 42300 | 42300 | 42350 | 42300 | 179 |
| 295 | 20230629 | 150300 | 9612557050 | 42300 | 42300 | 42350 | 42300 | 157 |
| 296 | 20230629 | 150200 | 9605915200 | 42300 | 42300 | 42300 | 42250 | 317 |
| 297 | 20230629 | 150100 | 9592510400 | 42250 | 42250 | 42300 | 42250 | 78 |
| 298 | 20230629 | 150000 | 9589212150 | 42250 | 42300 | 42300 | 42250 | 73 |
| 299 | 20230629 | 145900 | 9586125200 | 42250 | 42300 | 42350 | 42250 | 571 |
| 300 | 20230629 | 145800 | 9561971850 | 42250 | 42300 | 42300 | 42250 | 119 |
| 301 | 20230629 | 145700 | 9556943700 | 42250 | 42250 | 42300 | 42250 | 61 |
| 302 | 20230629 | 145600 | 9554365200 | 42250 | 42250 | 42300 | 42250 | 44 |
| 303 | 20230629 | 145500 | 9552505000 | 42250 | 42250 | 42300 | 42250 | 48 |
| 304 | 20230629 | 145400 | 9550476650 | 42250 | 42250 | 42300 | 42250 | 99 |
| 305 | 20230629 | 145300 | 9546293150 | 42300 | 42250 | 42300 | 42250 | 594 |
| 306 | 20230629 | 145200 | 9521194950 | 42250 | 42250 | 42300 | 42250 | 657 |
| 307 | 20230629 | 145100 | 9493406700 | 42250 | 42200 | 42300 | 42200 | 973 |
| 308 | 20230629 | 145000 | 9452309800 | 42200 | 42200 | 42250 | 42200 | 243 |
| 309 | 20230629 | 144900 | 9442053200 | 42200 | 42200 | 42250 | 42200 | 139 |
| 310 | 20230629 | 144800 | 9436185000 | 42200 | 42200 | 42250 | 42200 | 49 |
| 311 | 20230629 | 144700 | 9434116350 | 42200 | 42250 | 42250 | 42200 | 316 |
| 312 | 20230629 | 144600 | 9420772950 | 42250 | 42250 | 42300 | 42250 | 148 |
| 313 | 20230629 | 144500 | 9414519250 | 42250 | 42250 | 42300 | 42250 | 168 |
| 314 | 20230629 | 144400 | 9407420600 | 42250 | 42200 | 42250 | 42200 | 149 |
| 315 | 20230629 | 144300 | 9401125750 | 42200 | 42200 | 42250 | 42200 | 417 |
| 316 | 20230629 | 144200 | 9383522050 | 42200 | 42200 | 42300 | 42200 | 258 |
| 317 | 20230629 | 144100 | 9372621850 | 42200 | 42250 | 42250 | 42200 | 439 |
| 318 | 20230629 | 144000 | 9354078400 | 42250 | 42250 | 42300 | 42250 | 252 |
| 319 | 20230629 | 143900 | 9343431350 | 42250 | 42250 | 42250 | 42200 | 976 |
| 320 | 20230629 | 143800 | 9302207800 | 42250 | 42200 | 42250 | 42200 | 434 |
| 321 | 20230629 | 143700 | 9283892800 | 42200 | 42250 | 42250 | 42200 | 34 |
| 322 | 20230629 | 143600 | 9282457000 | 42250 | 42200 | 42250 | 42200 | 2266 |
| 323 | 20230629 | 143500 | 9186830650 | 42200 | 42250 | 42250 | 42200 | 33 |
| 324 | 20230629 | 143400 | 9185437100 | 42250 | 42300 | 42300 | 42200 | 1681 |
| 325 | 20230629 | 143300 | 9114479450 | 42300 | 42250 | 42300 | 42250 | 1130 |
| 326 | 20230629 | 143200 | 9066736150 | 42300 | 42250 | 42300 | 42250 | 262 |
| 327 | 20230629 | 143100 | 9055666050 | 42250 | 42300 | 42300 | 42250 | 56 |
| 328 | 20230629 | 143000 | 9053298850 | 42300 | 42250 | 42300 | 42250 | 819 |
| 329 | 20230629 | 142900 | 9018669300 | 42300 | 42300 | 42300 | 42300 | 20 |
| 330 | 20230629 | 142800 | 9017823300 | 42250 | 42300 | 42300 | 42250 | 140 |
| 331 | 20230629 | 142700 | 9011905050 | 42350 | 42300 | 42350 | 42300 | 622 |
| 332 | 20230629 | 142600 | 8985574450 | 42250 | 42300 | 42350 | 42250 | 475 |
| 333 | 20230629 | 142500 | 8965482450 | 42300 | 42300 | 42300 | 42250 | 1551 |
| 334 | 20230629 | 142400 | 8899923100 | 42300 | 42300 | 42300 | 42250 | 522 |
| 335 | 20230629 | 142300 | 8877865500 | 42250 | 42300 | 42300 | 42250 | 207 |
| 336 | 20230629 | 142200 | 8869114150 | 42300 | 42300 | 42300 | 42250 | 65 |
| 337 | 20230629 | 142100 | 8866364850 | 42350 | 42300 | 42350 | 42300 | 77 |
| 338 | 20230629 | 142000 | 8863107550 | 42350 | 42300 | 42350 | 42300 | 243 |
| 339 | 20230629 | 141900 | 8852827200 | 42350 | 42300 | 42400 | 42300 | 501 |
| 340 | 20230629 | 141800 | 8831617400 | 42300 | 42250 | 42300 | 42250 | 497 |
| 341 | 20230629 | 141700 | 8810613500 | 42300 | 42300 | 42300 | 42250 | 128 |
| 342 | 20230629 | 141600 | 8805199650 | 42300 | 42350 | 42400 | 42250 | 332 |
| 343 | 20230629 | 141500 | 8791155450 | 42350 | 42300 | 42450 | 42250 | 517 |
| 344 | 20230629 | 141400 | 8769266150 | 42300 | 42300 | 42300 | 42250 | 187 |
| 345 | 20230629 | 141300 | 8761364450 | 42250 | 42300 | 42300 | 42250 | 107 |
| 346 | 20230629 | 141200 | 8756843350 | 42300 | 42250 | 42300 | 42250 | 224 |
| 347 | 20230629 | 141100 | 8747376900 | 42250 | 42250 | 42300 | 42250 | 734 |
| 348 | 20230629 | 141000 | 8716364350 | 42250 | 42300 | 42300 | 42250 | 290 |
| 349 | 20230629 | 140900 | 8704107200 | 42300 | 42300 | 42300 | 42250 | 86 |
| 350 | 20230629 | 140800 | 8700470250 | 42300 | 42250 | 42300 | 42250 | 1239 |
| 351 | 20230629 | 140700 | 8648089350 | 42250 | 42250 | 42300 | 42250 | 465 |
| 352 | 20230629 | 140600 | 8628441600 | 42300 | 42300 | 42350 | 42300 | 1440 |
| 353 | 20230629 | 140500 | 8567529350 | 42350 | 42350 | 42350 | 42350 | 25 |
| 354 | 20230629 | 140400 | 8566470600 | 42300 | 42350 | 42350 | 42300 | 351 |
| 355 | 20230629 | 140300 | 8551614150 | 42350 | 42350 | 42450 | 42350 | 1060 |
| 356 | 20230629 | 140200 | 8506703150 | 42350 | 42350 | 42350 | 42300 | 516 |
| 357 | 20230629 | 140100 | 8484850650 | 42350 | 42300 | 42350 | 42300 | 244 |
| 358 | 20230629 | 140000 | 8474528650 | 42300 | 42350 | 42350 | 42300 | 27 |
| 359 | 20230629 | 135900 | 8473385350 | 42300 | 42300 | 42300 | 42300 | 220 |
| 360 | 20230629 | 135800 | 8464079350 | 42300 | 42350 | 42350 | 42300 | 1528 |
| 361 | 20230629 | 135700 | 8399407400 | 42400 | 42400 | 42400 | 42350 | 238 |
| 362 | 20230629 | 135600 | 8389326850 | 42400 | 42350 | 42400 | 42350 | 266 |
| 363 | 20230629 | 135500 | 8378061400 | 42350 | 42400 | 42400 | 42350 | 257 |
| 364 | 20230629 | 135400 | 8367175850 | 42400 | 42400 | 42450 | 42350 | 302 |
| 365 | 20230629 | 135300 | 8354370750 | 42350 | 42400 | 42450 | 42350 | 73 |
| 366 | 20230629 | 135200 | 8351275950 | 42400 | 42350 | 42400 | 42350 | 71 |
| 367 | 20230629 | 135100 | 8348266050 | 42350 | 42400 | 42450 | 42350 | 843 |
| 368 | 20230629 | 135000 | 8312516200 | 42450 | 42350 | 42450 | 42350 | 304 |
| 369 | 20230629 | 134900 | 8299636450 | 42350 | 42400 | 42450 | 42350 | 549 |
| 370 | 20230629 | 134800 | 8276359050 | 42400 | 42400 | 42450 | 42400 | 63 |
| 371 | 20230629 | 134700 | 8273687150 | 42450 | 42350 | 42450 | 42350 | 759 |
| 372 | 20230629 | 134600 | 8241526600 | 42400 | 42350 | 42400 | 42350 | 39 |
| 373 | 20230629 | 134500 | 8239874100 | 42400 | 42350 | 42400 | 42350 | 258 |
| 374 | 20230629 | 134400 | 8228943900 | 42350 | 42350 | 42350 | 42350 | 66 |
| 375 | 20230629 | 134300 | 8226148800 | 42350 | 42450 | 42450 | 42350 | 620 |
| 376 | 20230629 | 134200 | 8199881050 | 42400 | 42450 | 42500 | 42400 | 974 |
| 377 | 20230629 | 134100 | 8158558450 | 42450 | 42550 | 42550 | 42450 | 421 |
| 378 | 20230629 | 134000 | 8140674800 | 42500 | 42550 | 42550 | 42500 | 60 |
| 379 | 20230629 | 133900 | 8138123950 | 42550 | 42500 | 42700 | 42500 | 881 |
| 380 | 20230629 | 133800 | 8100577900 | 42500 | 42450 | 42500 | 42400 | 43 |
| 381 | 20230629 | 133700 | 8098753050 | 42400 | 42400 | 42450 | 42400 | 403 |
| 382 | 20230629 | 133600 | 8081656050 | 42450 | 42350 | 42450 | 42350 | 1220 |
| 383 | 20230629 | 133500 | 8029926800 | 42350 | 42350 | 42400 | 42350 | 470 |
| 384 | 20230629 | 133400 | 8010012900 | 42400 | 42400 | 42400 | 42350 | 612 |
| 385 | 20230629 | 133300 | 7984065000 | 42400 | 42450 | 42450 | 42400 | 53 |
| 386 | 20230629 | 133200 | 7981817300 | 42450 | 42450 | 42450 | 42400 | 273 |
| 387 | 20230629 | 133100 | 7970240850 | 42450 | 42400 | 42450 | 42400 | 66 |
| 388 | 20230629 | 133000 | 7967439850 | 42450 | 42450 | 42450 | 42450 | 186 |
| 389 | 20230629 | 132900 | 7959544150 | 42450 | 42450 | 42500 | 42450 | 26 |
| 390 | 20230629 | 132800 | 7958440050 | 42450 | 42350 | 42450 | 42350 | 366 |
| 391 | 20230629 | 132700 | 7942918500 | 42400 | 42300 | 42500 | 42300 | 872 |
| 392 | 20230629 | 132600 | 7905931650 | 42350 | 42350 | 42350 | 42300 | 246 |
| 393 | 20230629 | 132500 | 7895523300 | 42350 | 42350 | 42350 | 42300 | 304 |
| 394 | 20230629 | 132400 | 7882657950 | 42350 | 42450 | 42450 | 42350 | 2225 |
| 395 | 20230629 | 132300 | 7788378550 | 42450 | 42500 | 42500 | 42450 | 205 |
| 396 | 20230629 | 132200 | 7779675650 | 42450 | 42450 | 42500 | 42450 | 733 |
| 397 | 20230629 | 132100 | 7748525000 | 42450 | 42450 | 42500 | 42450 | 236 |
| 398 | 20230629 | 132000 | 7738506450 | 42450 | 42500 | 42550 | 42450 | 136 |
| 399 | 20230629 | 131900 | 7732726500 | 42550 | 42500 | 42550 | 42500 | 80 |
| 400 | 20230629 | 131800 | 7729325350 | 42550 | 42550 | 42550 | 42500 | 196 |
| 401 | 20230629 | 131700 | 7720994050 | 42550 | 42550 | 42550 | 42500 | 263 |
| 402 | 20230629 | 131600 | 7709804550 | 42550 | 42550 | 42550 | 42550 | 45 |
| 403 | 20230629 | 131500 | 7707889800 | 42550 | 42550 | 42650 | 42500 | 696 |
| 404 | 20230629 | 131400 | 7678248300 | 42500 | 42550 | 42550 | 42500 | 199 |
| 405 | 20230629 | 131300 | 7669789900 | 42500 | 42500 | 42600 | 42500 | 37 |
| 406 | 20230629 | 131200 | 7668216400 | 42500 | 42550 | 42600 | 42500 | 502 |
| 407 | 20230629 | 131100 | 7646861400 | 42550 | 42500 | 42550 | 42500 | 129 |
| 408 | 20230629 | 131000 | 7641375750 | 42500 | 42550 | 42550 | 42500 | 324 |
| 409 | 20230629 | 130900 | 7627605050 | 42550 | 42550 | 42550 | 42500 | 248 |
| 410 | 20230629 | 130800 | 7617060250 | 42450 | 42400 | 42500 | 42400 | 623 |
| 411 | 20230629 | 130700 | 7590600050 | 42500 | 42450 | 42500 | 42450 | 287 |
| 412 | 20230629 | 130600 | 7578415900 | 42500 | 42500 | 42550 | 42500 | 159 |
| 413 | 20230629 | 130500 | 7571656900 | 42550 | 42550 | 42550 | 42500 | 109 |
| 414 | 20230629 | 130400 | 7567020050 | 42700 | 42550 | 42700 | 42550 | 19 |
| 415 | 20230629 | 130300 | 7566211000 | 42550 | 42600 | 42650 | 42500 | 599 |
| 416 | 20230629 | 130200 | 7540693850 | 42600 | 42550 | 42600 | 42550 | 39 |
| 417 | 20230629 | 130100 | 7539032950 | 42500 | 42500 | 42500 | 42450 | 1080 |
| 418 | 20230629 | 130000 | 7493167950 | 42500 | 42500 | 42550 | 42500 | 160 |
| 419 | 20230629 | 125900 | 7486367100 | 42500 | 42500 | 42500 | 42500 | 190 |
| 420 | 20230629 | 125800 | 7478292100 | 42550 | 42450 | 42600 | 42450 | 106 |
| 421 | 20230629 | 125700 | 7473781700 | 42550 | 42600 | 42600 | 42550 | 157 |
| 422 | 20230629 | 125600 | 7467101050 | 42600 | 42450 | 42600 | 42450 | 395 |
| 423 | 20230629 | 125500 | 7450312850 | 42450 | 42500 | 42550 | 42450 | 452 |
| 424 | 20230629 | 125400 | 7431116600 | 42550 | 42550 | 42550 | 42500 | 51 |
| 425 | 20230629 | 125300 | 7428946600 | 42500 | 42500 | 42500 | 42500 | 66 |
| 426 | 20230629 | 125200 | 7426141600 | 42500 | 42500 | 42550 | 42500 | 88 |
| 427 | 20230629 | 125100 | 7422401100 | 42450 | 42400 | 42550 | 42400 | 525 |
| 428 | 20230629 | 125000 | 7400095200 | 42400 | 42400 | 42450 | 42400 | 233 |
| 429 | 20230629 | 124900 | 7390214050 | 42400 | 42400 | 42450 | 42350 | 337 |
| 430 | 20230629 | 124800 | 7375926400 | 42400 | 42450 | 42450 | 42400 | 2319 |
| 431 | 20230629 | 124700 | 7277563150 | 42500 | 42550 | 42550 | 42450 | 864 |
| 432 | 20230629 | 124600 | 7240842550 | 42500 | 42500 | 42550 | 42500 | 30 |
| 433 | 20230629 | 124500 | 7239567000 | 42500 | 42500 | 42550 | 42500 | 193 |
| 434 | 20230629 | 124400 | 7231358600 | 42500 | 42550 | 42550 | 42500 | 90 |
| 435 | 20230629 | 124300 | 7227533100 | 42500 | 42500 | 42550 | 42500 | 112 |
| 436 | 20230629 | 124200 | 7222770750 | 42500 | 42500 | 42500 | 42500 | 16 |
| 437 | 20230629 | 124100 | 7222090750 | 42550 | 42550 | 42550 | 42500 | 38 |
| 438 | 20230629 | 124000 | 7220473900 | 42550 | 42500 | 42600 | 42500 | 56 |
| 439 | 20230629 | 123900 | 7218091550 | 42600 | 42550 | 42600 | 42500 | 699 |
| 440 | 20230629 | 123800 | 7188330200 | 42550 | 42600 | 42600 | 42550 | 391 |
| 441 | 20230629 | 123700 | 7171687700 | 42600 | 42650 | 42650 | 42550 | 466 |
| 442 | 20230629 | 123600 | 7151834800 | 42700 | 42700 | 42700 | 42650 | 64 |
| 443 | 20230629 | 123500 | 7149104350 | 42650 | 42600 | 42700 | 42600 | 354 |
| 444 | 20230629 | 123400 | 7134018150 | 42600 | 42550 | 42600 | 42550 | 39 |
| 445 | 20230629 | 123300 | 7132358550 | 42550 | 42650 | 42700 | 42550 | 558 |
| 446 | 20230629 | 123200 | 7108585750 | 42650 | 42700 | 42750 | 42650 | 212 |
| 447 | 20230629 | 123100 | 7099532400 | 42700 | 42700 | 42700 | 42650 | 222 |
| 448 | 20230629 | 123000 | 7090058700 | 42650 | 42650 | 42700 | 42650 | 31 |
| 449 | 20230629 | 122900 | 7088736250 | 42650 | 42650 | 42700 | 42650 | 42 |
| 450 | 20230629 | 122800 | 7086944450 | 42650 | 42650 | 42750 | 42600 | 302 |
| 451 | 20230629 | 122700 | 7074061350 | 42650 | 42650 | 42750 | 42650 | 1373 |
| 452 | 20230629 | 122600 | 7015421200 | 42600 | 42550 | 42650 | 42550 | 146 |
| 453 | 20230629 | 122500 | 7009201150 | 42550 | 42550 | 42550 | 42500 | 162 |
| 454 | 20230629 | 122400 | 7002308750 | 42550 | 42500 | 42600 | 42500 | 34 |
| 455 | 20230629 | 122300 | 7000862400 | 42600 | 42500 | 42600 | 42500 | 203 |
| 456 | 20230629 | 122200 | 6992232400 | 42500 | 42550 | 42550 | 42500 | 70 |
| 457 | 20230629 | 122100 | 6989254000 | 42550 | 42550 | 42600 | 42550 | 84 |
| 458 | 20230629 | 122000 | 6985679100 | 42500 | 42550 | 42600 | 42500 | 205 |
| 459 | 20230629 | 121900 | 6976956350 | 42550 | 42600 | 42600 | 42500 | 125 |
| 460 | 20230629 | 121800 | 6971638150 | 42550 | 42600 | 42600 | 42550 | 115 |
| 461 | 20230629 | 121700 | 6966739400 | 42600 | 42600 | 42600 | 42550 | 28 |
| 462 | 20230629 | 121600 | 6965547300 | 42600 | 42600 | 42700 | 42600 | 138 |
| 463 | 20230629 | 121500 | 6959662000 | 42500 | 42600 | 42750 | 42450 | 548 |
| 464 | 20230629 | 121400 | 6936304800 | 42450 | 42550 | 42600 | 42450 | 336 |
| 465 | 20230629 | 121300 | 6922009150 | 42600 | 42500 | 42600 | 42500 | 527 |
| 466 | 20230629 | 121200 | 6899571500 | 42450 | 42550 | 42550 | 42450 | 67 |
| 467 | 20230629 | 121100 | 6896723700 | 42550 | 42500 | 42550 | 42450 | 129 |
| 468 | 20230629 | 121000 | 6891242450 | 42600 | 42600 | 42600 | 42600 | 180 |
| 469 | 20230629 | 120900 | 6883574450 | 42600 | 42550 | 42600 | 42450 | 254 |
| 470 | 20230629 | 120800 | 6872768950 | 42500 | 42550 | 42550 | 42500 | 58 |
| 471 | 20230629 | 120700 | 6870303650 | 42500 | 42500 | 42500 | 42450 | 266 |
| 472 | 20230629 | 120600 | 6858999950 | 42500 | 42450 | 42500 | 42450 | 162 |
| 473 | 20230629 | 120500 | 6852115250 | 42450 | 42450 | 42450 | 42450 | 6 |
| 474 | 20230629 | 120400 | 6851860550 | 42450 | 42500 | 42500 | 42450 | 157 |
| 475 | 20230629 | 120300 | 6845194900 | 42450 | 42450 | 42500 | 42400 | 493 |
| 476 | 20230629 | 120200 | 6824263300 | 42400 | 42450 | 42450 | 42400 | 65 |
| 477 | 20230629 | 120100 | 6821505000 | 42450 | 42450 | 42450 | 42450 | 39 |
| 478 | 20230629 | 120000 | 6819849450 | 42450 | 42450 | 42500 | 42400 | 635 |
| 479 | 20230629 | 115900 | 6792919200 | 42450 | 42450 | 42500 | 42450 | 158 |
| 480 | 20230629 | 115800 | 6786211950 | 42500 | 42450 | 42500 | 42450 | 172 |
| 481 | 20230629 | 115700 | 6778905750 | 42450 | 42500 | 42500 | 42450 | 482 |
| 482 | 20230629 | 115600 | 6758440600 | 42500 | 42550 | 42550 | 42500 | 1431 |
| 483 | 20230629 | 115500 | 6697619000 | 42550 | 42550 | 42550 | 42550 | 279 |
| 484 | 20230629 | 115400 | 6685747550 | 42600 | 42600 | 42600 | 42550 | 108 |
| 485 | 20230629 | 115300 | 6681147100 | 42550 | 42650 | 42650 | 42550 | 146 |
| 486 | 20230629 | 115200 | 6674927450 | 42700 | 42600 | 42700 | 42600 | 85 |
| 487 | 20230629 | 115100 | 6671301750 | 42600 | 42600 | 42700 | 42550 | 434 |
| 488 | 20230629 | 115000 | 6652796600 | 42600 | 42600 | 42600 | 42550 | 106 |
| 489 | 20230629 | 114900 | 6648282300 | 42600 | 42600 | 42650 | 42600 | 136 |
| 490 | 20230629 | 114800 | 6642484950 | 42600 | 42650 | 42650 | 42550 | 137 |
| 491 | 20230629 | 114700 | 6636645600 | 42600 | 42650 | 42650 | 42600 | 195 |
| 492 | 20230629 | 114600 | 6628336200 | 42600 | 42550 | 42650 | 42550 | 547 |
| 493 | 20230629 | 114500 | 6605029900 | 42550 | 42550 | 42600 | 42550 | 141 |
| 494 | 20230629 | 114400 | 6599026350 | 42550 | 42600 | 42600 | 42550 | 145 |
| 495 | 20230629 | 114300 | 6592851800 | 42600 | 42550 | 42600 | 42550 | 137 |
| 496 | 20230629 | 114200 | 6587016100 | 42550 | 42600 | 42600 | 42550 | 249 |
| 497 | 20230629 | 114100 | 6576417050 | 42600 | 42600 | 42600 | 42550 | 160 |
| 498 | 20230629 | 114000 | 6569601150 | 42550 | 42500 | 42650 | 42500 | 107 |
| 499 | 20230629 | 113900 | 6565050450 | 42500 | 42500 | 42700 | 42450 | 512 |
| 500 | 20230629 | 113800 | 6543237150 | 42550 | 42700 | 42700 | 42500 | 219 |
| 501 | 20230629 | 113700 | 6533918900 | 42550 | 42450 | 42550 | 42450 | 176 |
| 502 | 20230629 | 113600 | 6526436850 | 42500 | 42500 | 42500 | 42450 | 114 |
| 503 | 20230629 | 113500 | 6521592200 | 42500 | 42500 | 42500 | 42450 | 211 |
| 504 | 20230629 | 113400 | 6512625700 | 42500 | 42500 | 42500 | 42450 | 68 |
| 505 | 20230629 | 113300 | 6509735850 | 42450 | 42500 | 42500 | 42400 | 303 |
| 506 | 20230629 | 113200 | 6496862350 | 42400 | 42500 | 42500 | 42400 | 629 |
| 507 | 20230629 | 113100 | 6470162550 | 42450 | 42550 | 42550 | 42450 | 334 |
| 508 | 20230629 | 113000 | 6455964050 | 42550 | 42550 | 42550 | 42500 | 95 |
| 509 | 20230629 | 112900 | 6451922650 | 42550 | 42550 | 42550 | 42550 | 132 |
| 510 | 20230629 | 112800 | 6446306050 | 42600 | 42600 | 42650 | 42500 | 275 |
| 511 | 20230629 | 112700 | 6434603050 | 42700 | 42550 | 42750 | 42500 | 506 |
| 512 | 20230629 | 112600 | 6413027750 | 42500 | 42550 | 42550 | 42450 | 282 |
| 513 | 20230629 | 112500 | 6401047600 | 42550 | 42600 | 42600 | 42550 | 287 |
| 514 | 20230629 | 112400 | 6388831050 | 42600 | 42550 | 42600 | 42550 | 158 |
| 515 | 20230629 | 112300 | 6382103750 | 42600 | 42600 | 42600 | 42550 | 184 |
| 516 | 20230629 | 112200 | 6374269700 | 42600 | 42550 | 42600 | 42500 | 48 |
| 517 | 20230629 | 112100 | 6372227750 | 42500 | 42450 | 42600 | 42450 | 125 |
| 518 | 20230629 | 112000 | 6366913900 | 42600 | 42500 | 42600 | 42450 | 658 |
| 519 | 20230629 | 111900 | 6338949150 | 42550 | 42650 | 42650 | 42500 | 256 |
| 520 | 20230629 | 111800 | 6328044700 | 42650 | 42650 | 42700 | 42600 | 75 |
| 521 | 20230629 | 111700 | 6324846600 | 42650 | 42600 | 42700 | 42600 | 102 |
| 522 | 20230629 | 111600 | 6320492650 | 42550 | 42550 | 42650 | 42550 | 238 |
| 523 | 20230629 | 111500 | 6310355200 | 42500 | 42450 | 42700 | 42450 | 733 |
| 524 | 20230629 | 111400 | 6279151750 | 42500 | 42450 | 42550 | 42400 | 1755 |
| 525 | 20230629 | 111300 | 6204712300 | 42550 | 42550 | 42550 | 42450 | 1894 |
| 526 | 20230629 | 111200 | 6124216100 | 42550 | 42500 | 42550 | 42500 | 695 |
| 527 | 20230629 | 111100 | 6094674600 | 42550 | 42500 | 42550 | 42500 | 644 |
| 528 | 20230629 | 111000 | 6067299000 | 42550 | 42600 | 42600 | 42500 | 1428 |
| 529 | 20230629 | 110900 | 6006547300 | 42600 | 42600 | 42650 | 42600 | 422 |
| 530 | 20230629 | 110800 | 5988569900 | 42600 | 42600 | 42650 | 42550 | 914 |
| 531 | 20230629 | 110700 | 5949631250 | 42600 | 42700 | 42750 | 42600 | 1529 |
| 532 | 20230629 | 110600 | 5884388400 | 42700 | 42800 | 42800 | 42700 | 184 |
| 533 | 20230629 | 110500 | 5876518800 | 42750 | 42750 | 42750 | 42750 | 372 |
| 534 | 20230629 | 110400 | 5860615800 | 42750 | 42800 | 42800 | 42750 | 289 |
| 535 | 20230629 | 110300 | 5848248000 | 42800 | 42750 | 42800 | 42750 | 1041 |
| 536 | 20230629 | 110200 | 5803708250 | 42700 | 42800 | 42800 | 42700 | 598 |
| 537 | 20230629 | 110100 | 5778144650 | 42750 | 42800 | 42800 | 42750 | 61 |
| 538 | 20230629 | 110000 | 5775534600 | 42750 | 42800 | 42800 | 42700 | 593 |
| 539 | 20230629 | 105900 | 5750181650 | 42800 | 42800 | 42800 | 42750 | 113 |
| 540 | 20230629 | 105800 | 5745345300 | 42800 | 42800 | 42800 | 42750 | 465 |
| 541 | 20230629 | 105700 | 5725458850 | 42800 | 42800 | 42850 | 42750 | 111 |
| 542 | 20230629 | 105600 | 5720711100 | 42800 | 42800 | 42850 | 42700 | 2081 |
| 543 | 20230629 | 105500 | 5631676800 | 42750 | 42800 | 42800 | 42750 | 902 |
| 544 | 20230629 | 105400 | 5593091800 | 42800 | 42750 | 42800 | 42750 | 413 |
| 545 | 20230629 | 105300 | 5575416050 | 42750 | 42750 | 42800 | 42700 | 194 |
| 546 | 20230629 | 105200 | 5567121800 | 42750 | 42750 | 42800 | 42750 | 135 |
| 547 | 20230629 | 105100 | 5561349850 | 42750 | 42700 | 42850 | 42650 | 1591 |
| 548 | 20230629 | 105000 | 5493245300 | 42750 | 42700 | 42750 | 42600 | 2440 |
| 549 | 20230629 | 104900 | 5389077500 | 42700 | 42700 | 42700 | 42700 | 10 |
| 550 | 20230629 | 104800 | 5388650500 | 42700 | 42700 | 42700 | 42700 | 481 |
| 551 | 20230629 | 104700 | 5368111800 | 42750 | 42750 | 42750 | 42700 | 360 |
| 552 | 20230629 | 104600 | 5352726100 | 42750 | 42700 | 42750 | 42550 | 2172 |
| 553 | 20230629 | 104500 | 5260124950 | 42700 | 42750 | 42750 | 42600 | 262 |
| 554 | 20230629 | 104400 | 5248934950 | 42750 | 42750 | 42750 | 42600 | 1776 |
| 555 | 20230629 | 104300 | 5173123050 | 42750 | 42750 | 42800 | 42750 | 474 |
| 556 | 20230629 | 104200 | 5152859500 | 42800 | 42750 | 42800 | 42750 | 320 |
| 557 | 20230629 | 104100 | 5139175100 | 42700 | 42700 | 42750 | 42700 | 285 |
| 558 | 20230629 | 104000 | 5127005100 | 42700 | 42750 | 42800 | 42700 | 715 |
| 559 | 20230629 | 103900 | 5096454500 | 42700 | 42700 | 42750 | 42700 | 656 |
| 560 | 20230629 | 103800 | 5068418800 | 42700 | 42700 | 42700 | 42700 | 315 |
| 561 | 20230629 | 103700 | 5054968300 | 42700 | 42500 | 42700 | 42500 | 727 |
| 562 | 20230629 | 103600 | 5024055000 | 42650 | 42600 | 42650 | 42500 | 810 |
| 563 | 20230629 | 103500 | 4989550700 | 42550 | 42650 | 42650 | 42550 | 445 |
| 564 | 20230629 | 103400 | 4970593400 | 42650 | 42700 | 42700 | 42600 | 618 |
| 565 | 20230629 | 103300 | 4944226850 | 42700 | 42700 | 42700 | 42650 | 645 |
| 566 | 20230629 | 103200 | 4916716500 | 42750 | 42750 | 42750 | 42700 | 575 |
| 567 | 20230629 | 103100 | 4892158700 | 42700 | 42700 | 42700 | 42700 | 8 |
| 568 | 20230629 | 103000 | 4891817100 | 42700 | 42700 | 42750 | 42700 | 119 |
| 569 | 20230629 | 102900 | 4886735350 | 42700 | 42750 | 42750 | 42700 | 778 |
| 570 | 20230629 | 102800 | 4853484250 | 42700 | 42600 | 42750 | 42600 | 2660 |
| 571 | 20230629 | 102700 | 4739958300 | 42650 | 42500 | 42700 | 42500 | 2182 |
| 572 | 20230629 | 102600 | 4646999000 | 42450 | 42500 | 42500 | 42450 | 872 |
| 573 | 20230629 | 102500 | 4609939100 | 42500 | 42500 | 42500 | 42450 | 156 |
| 574 | 20230629 | 102400 | 4603310650 | 42450 | 42450 | 42450 | 42450 | 218 |
| 575 | 20230629 | 102300 | 4594056550 | 42500 | 42550 | 42600 | 42500 | 1303 |
| 576 | 20230629 | 102200 | 4538660700 | 42500 | 42500 | 42650 | 42450 | 1781 |
| 577 | 20230629 | 102100 | 4462772300 | 42500 | 42350 | 42550 | 42350 | 1014 |
| 578 | 20230629 | 102000 | 4419694950 | 42300 | 42300 | 42350 | 42300 | 599 |
| 579 | 20230629 | 101900 | 4394340150 | 42300 | 42350 | 42350 | 42300 | 493 |
| 580 | 20230629 | 101800 | 4373476750 | 42350 | 42300 | 42400 | 42300 | 539 |
| 581 | 20230629 | 101700 | 4350664250 | 42300 | 42200 | 42300 | 42150 | 1295 |
| 582 | 20230629 | 101600 | 4295997500 | 42200 | 42150 | 42200 | 42150 | 454 |
| 583 | 20230629 | 101500 | 4276839150 | 42200 | 42150 | 42200 | 42150 | 932 |
| 584 | 20230629 | 101400 | 4237546000 | 42150 | 42200 | 42250 | 42100 | 1971 |
| 585 | 20230629 | 101300 | 4154437600 | 42250 | 42300 | 42300 | 42200 | 689 |
| 586 | 20230629 | 101200 | 4125308800 | 42300 | 42350 | 42400 | 42300 | 916 |
| 587 | 20230629 | 101100 | 4086530450 | 42300 | 42300 | 42300 | 42300 | 477 |
| 588 | 20230629 | 101000 | 4066353350 | 42300 | 42200 | 42300 | 42200 | 245 |
| 589 | 20230629 | 100900 | 4056000050 | 42250 | 42200 | 42250 | 42150 | 381 |
| 590 | 20230629 | 100800 | 4039913350 | 42150 | 42150 | 42150 | 42100 | 886 |
| 591 | 20230629 | 100700 | 4002571450 | 42100 | 42150 | 42150 | 42100 | 318 |
| 592 | 20230629 | 100600 | 3989177400 | 42100 | 42100 | 42200 | 42100 | 968 |
| 593 | 20230629 | 100500 | 3948392600 | 42150 | 42200 | 42200 | 42100 | 1076 |
| 594 | 20230629 | 100400 | 3903044900 | 42200 | 42100 | 42250 | 42100 | 1926 |
| 595 | 20230629 | 100300 | 3821863350 | 42100 | 42200 | 42200 | 42050 | 5072 |
| 596 | 20230629 | 100200 | 3608311350 | 42150 | 42250 | 42250 | 42150 | 2429 |
| 597 | 20230629 | 100100 | 3505842600 | 42250 | 42350 | 42350 | 42250 | 2701 |
| 598 | 20230629 | 100000 | 3391637750 | 42350 | 42400 | 42400 | 42350 | 778 |
| 599 | 20230629 | 095900 | 3358689300 | 42400 | 42400 | 42450 | 42400 | 257 |
| 600 | 20230629 | 095800 | 3347791250 | 42400 | 42400 | 42450 | 42350 | 401 |
| 601 | 20230629 | 095700 | 3330796250 | 42350 | 42300 | 42400 | 42300 | 1118 |
| 602 | 20230629 | 095600 | 3283460650 | 42350 | 42300 | 42350 | 42300 | 130 |
| 603 | 20230629 | 095500 | 3277958300 | 42300 | 42350 | 42350 | 42250 | 1638 |
| 604 | 20230629 | 095400 | 3208678050 | 42300 | 42450 | 42450 | 42300 | 1656 |
| 605 | 20230629 | 095300 | 3138586050 | 42350 | 42450 | 42450 | 42350 | 2168 |
| 606 | 20230629 | 095200 | 3046694050 | 42450 | 42500 | 42550 | 42400 | 4924 |
| 607 | 20230629 | 095100 | 2837708600 | 42500 | 42550 | 42550 | 42500 | 641 |
| 608 | 20230629 | 095000 | 2810438900 | 42550 | 42600 | 42600 | 42500 | 1697 |
| 609 | 20230629 | 094900 | 2738256950 | 42600 | 42600 | 42650 | 42550 | 661 |
| 610 | 20230629 | 094800 | 2710098750 | 42600 | 42750 | 42800 | 42600 | 3452 |
| 611 | 20230629 | 094700 | 2562852700 | 42750 | 42700 | 42750 | 42700 | 346 |
| 612 | 20230629 | 094600 | 2548062450 | 42700 | 42700 | 42750 | 42700 | 319 |
| 613 | 20230629 | 094500 | 2534440700 | 42700 | 42750 | 42750 | 42700 | 549 |
| 614 | 20230629 | 094400 | 2510976050 | 42800 | 42850 | 42850 | 42750 | 359 |
| 615 | 20230629 | 094300 | 2495613200 | 42850 | 42850 | 42950 | 42800 | 344 |
| 616 | 20230629 | 094200 | 2480863250 | 42850 | 42800 | 42850 | 42800 | 592 |
| 617 | 20230629 | 094100 | 2455510100 | 42750 | 42800 | 42800 | 42700 | 1406 |
| 618 | 20230629 | 094000 | 2395394900 | 42850 | 42850 | 42850 | 42800 | 589 |
| 619 | 20230629 | 093900 | 2370169200 | 42800 | 42850 | 42900 | 42750 | 898 |
| 620 | 20230629 | 093800 | 2331687800 | 42800 | 42800 | 42850 | 42750 | 473 |
| 621 | 20230629 | 093700 | 2311432150 | 42750 | 42850 | 42850 | 42750 | 734 |
| 622 | 20230629 | 093600 | 2280009350 | 42900 | 42900 | 42900 | 42850 | 1473 |
| 623 | 20230629 | 093500 | 2216868700 | 42900 | 42900 | 42950 | 42850 | 916 |
| 624 | 20230629 | 093400 | 2177561450 | 43000 | 43000 | 43000 | 42900 | 736 |
| 625 | 20230629 | 093300 | 2145950850 | 42950 | 43150 | 43200 | 42950 | 4286 |
| 626 | 20230629 | 093200 | 1961479100 | 43200 | 43100 | 43200 | 43100 | 1207 |
| 627 | 20230629 | 093100 | 1909380800 | 43100 | 43000 | 43200 | 43000 | 1198 |
| 628 | 20230629 | 093000 | 1857728900 | 43000 | 42900 | 43000 | 42900 | 439 |
| 629 | 20230629 | 092900 | 1838878800 | 42900 | 42950 | 42950 | 42850 | 1234 |
| 630 | 20230629 | 092800 | 1785933950 | 43000 | 43050 | 43100 | 42900 | 1256 |
| 631 | 20230629 | 092700 | 1731916300 | 43050 | 43000 | 43100 | 42900 | 800 |
| 632 | 20230629 | 092600 | 1697513600 | 43000 | 42950 | 43000 | 42900 | 402 |
| 633 | 20230629 | 092500 | 1680242300 | 42950 | 42950 | 42950 | 42850 | 890 |
| 634 | 20230629 | 092400 | 1642038400 | 42950 | 43050 | 43050 | 42950 | 1632 |
| 635 | 20230629 | 092300 | 1571842450 | 43100 | 43150 | 43150 | 43050 | 815 |
| 636 | 20230629 | 092200 | 1536721850 | 43100 | 43050 | 43100 | 43050 | 2061 |
| 637 | 20230629 | 092100 | 1447952750 | 43100 | 42950 | 43100 | 42850 | 1413 |
| 638 | 20230629 | 092000 | 1387188000 | 43000 | 42750 | 43000 | 42750 | 1117 |
| 639 | 20230629 | 091900 | 1339320250 | 42750 | 42800 | 42800 | 42700 | 928 |
| 640 | 20230629 | 091800 | 1299639300 | 42800 | 42800 | 42800 | 42700 | 595 |
| 641 | 20230629 | 091700 | 1274187150 | 42800 | 42750 | 42800 | 42700 | 198 |
| 642 | 20230629 | 091600 | 1265718200 | 42700 | 42750 | 42800 | 42700 | 859 |
| 643 | 20230629 | 091500 | 1229031150 | 42800 | 42800 | 42900 | 42700 | 1282 |
| 644 | 20230629 | 091400 | 1174180600 | 42800 | 42750 | 42800 | 42700 | 697 |
| 645 | 20230629 | 091300 | 1144362900 | 42750 | 42700 | 42750 | 42600 | 957 |
| 646 | 20230629 | 091200 | 1103508350 | 42600 | 42700 | 42700 | 42600 | 3452 |
| 647 | 20230629 | 091100 | 956217750 | 42700 | 42800 | 42800 | 42700 | 1023 |
| 648 | 20230629 | 091000 | 912515150 | 42750 | 42750 | 42800 | 42700 | 1222 |
| 649 | 20230629 | 090900 | 860316600 | 42750 | 42850 | 42900 | 42750 | 3027 |
| 650 | 20230629 | 090800 | 730863350 | 42950 | 42750 | 42950 | 42750 | 1931 |
| 651 | 20230629 | 090700 | 648181400 | 42750 | 42800 | 42800 | 42700 | 550 |
| 652 | 20230629 | 090600 | 624668150 | 42750 | 42750 | 42800 | 42700 | 731 |
| 653 | 20230629 | 090500 | 593417600 | 42750 | 42800 | 42900 | 42750 | 1470 |
| 654 | 20230629 | 090400 | 530504300 | 42850 | 43000 | 43000 | 42850 | 858 |
| 655 | 20230629 | 090300 | 493673950 | 42950 | 43000 | 43100 | 42950 | 3380 |
| 656 | 20230629 | 090200 | 348213550 | 43000 | 42850 | 43000 | 42800 | 1042 |
| 657 | 20230629 | 090100 | 303537600 | 42800 | 43050 | 43100 | 42750 | 2672 |
| 658 | 20230629 | 090000 | 188769800 | 43100 | 42900 | 43150 | 42850 | 4394 |