39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230614 | 212200 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 2505 |
| 3 | 20230614 | 212100 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 4 | 20230614 | 212000 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 5 | 20230614 | 211900 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 6 | 20230614 | 211800 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 7 | 20230614 | 211700 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 8 | 20230614 | 211600 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 9 | 20230614 | 211500 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 10 | 20230614 | 211400 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 11 | 20230614 | 211300 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 12 | 20230614 | 211200 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 13 | 20230614 | 211100 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 14 | 20230614 | 211000 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 15 | 20230614 | 210900 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 16 | 20230614 | 210800 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 17 | 20230614 | 210700 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 18 | 20230614 | 210600 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 19 | 20230614 | 210500 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 20 | 20230614 | 210400 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 21 | 20230614 | 210300 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 22 | 20230614 | 210200 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 23 | 20230614 | 210100 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 24 | 20230614 | 210000 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 25 | 20230614 | 205900 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 26 | 20230614 | 205800 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 27 | 20230614 | 205700 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 28 | 20230614 | 205600 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 29 | 20230614 | 205500 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 30 | 20230614 | 205400 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 31 | 20230614 | 205300 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 32 | 20230614 | 205200 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 2505 |
| 33 | 20230614 | 205100 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 34 | 20230614 | 205000 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 35 | 20230614 | 204900 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 36 | 20230614 | 204800 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 37 | 20230614 | 204700 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 38 | 20230614 | 204600 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 39 | 20230614 | 204500 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 40 | 20230614 | 204400 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 41 | 20230614 | 204300 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 42 | 20230614 | 204200 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 43 | 20230614 | 204100 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 44 | 20230614 | 204000 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 45 | 20230614 | 203900 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 46 | 20230614 | 203800 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 47 | 20230614 | 203700 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 48 | 20230614 | 203600 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 49 | 20230614 | 203500 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 50 | 20230614 | 203400 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 51 | 20230614 | 203300 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 52 | 20230614 | 203200 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 53 | 20230614 | 203100 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 54 | 20230614 | 203000 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 55 | 20230614 | 202900 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 56 | 20230614 | 202800 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 57 | 20230614 | 202700 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 58 | 20230614 | 202600 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 59 | 20230614 | 202500 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 60 | 20230614 | 202400 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 61 | 20230614 | 202300 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 62 | 20230614 | 202200 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 2505 |
| 63 | 20230614 | 202100 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 64 | 20230614 | 202000 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 65 | 20230614 | 201900 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 66 | 20230614 | 201800 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 67 | 20230614 | 201700 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 68 | 20230614 | 201600 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 69 | 20230614 | 201500 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 70 | 20230614 | 201400 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 71 | 20230614 | 201300 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 72 | 20230614 | 201200 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 73 | 20230614 | 201100 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 74 | 20230614 | 201000 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 75 | 20230614 | 200900 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 76 | 20230614 | 200800 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 77 | 20230614 | 200700 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 78 | 20230614 | 200600 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 79 | 20230614 | 200500 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 80 | 20230614 | 200400 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 81 | 20230614 | 200300 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 82 | 20230614 | 200200 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 83 | 20230614 | 200100 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 84 | 20230614 | 200000 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 85 | 20230614 | 195900 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 86 | 20230614 | 195800 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 87 | 20230614 | 195700 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 88 | 20230614 | 195600 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 89 | 20230614 | 195500 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 90 | 20230614 | 195400 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 91 | 20230614 | 195300 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 92 | 20230614 | 195200 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 2505 |
| 93 | 20230614 | 195100 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 94 | 20230614 | 195000 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 95 | 20230614 | 194900 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 96 | 20230614 | 194800 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 97 | 20230614 | 194700 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 98 | 20230614 | 194600 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 99 | 20230614 | 194500 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 100 | 20230614 | 194400 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 101 | 20230614 | 194300 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 102 | 20230614 | 194200 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 103 | 20230614 | 194100 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 104 | 20230614 | 194000 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 105 | 20230614 | 193900 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 106 | 20230614 | 193800 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 107 | 20230614 | 193700 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 108 | 20230614 | 193600 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 109 | 20230614 | 193500 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 110 | 20230614 | 193400 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 111 | 20230614 | 193300 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 112 | 20230614 | 193200 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 113 | 20230614 | 193100 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 114 | 20230614 | 193000 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 115 | 20230614 | 192900 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 116 | 20230614 | 192800 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 117 | 20230614 | 192700 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 118 | 20230614 | 192600 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 119 | 20230614 | 192500 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 120 | 20230614 | 192400 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 121 | 20230614 | 192300 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 122 | 20230614 | 192200 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 2505 |
| 123 | 20230614 | 192100 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 124 | 20230614 | 192000 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 125 | 20230614 | 191900 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 126 | 20230614 | 191800 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 127 | 20230614 | 191700 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 128 | 20230614 | 191600 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 129 | 20230614 | 191500 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 130 | 20230614 | 191400 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 131 | 20230614 | 191300 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 132 | 20230614 | 191200 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 133 | 20230614 | 191100 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 134 | 20230614 | 191000 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 135 | 20230614 | 190900 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 136 | 20230614 | 190800 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 137 | 20230614 | 190700 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 138 | 20230614 | 190600 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 139 | 20230614 | 190500 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 140 | 20230614 | 190400 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 141 | 20230614 | 190300 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 142 | 20230614 | 190200 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 143 | 20230614 | 190100 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 144 | 20230614 | 190000 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 145 | 20230614 | 185900 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 146 | 20230614 | 185800 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 147 | 20230614 | 185700 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 148 | 20230614 | 185600 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 149 | 20230614 | 185500 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 150 | 20230614 | 185400 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 151 | 20230614 | 185300 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 152 | 20230614 | 185200 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 2505 |
| 153 | 20230614 | 185100 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 154 | 20230614 | 185000 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 155 | 20230614 | 184900 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 156 | 20230614 | 184800 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 157 | 20230614 | 184700 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 158 | 20230614 | 184600 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 159 | 20230614 | 184500 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 160 | 20230614 | 184400 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 161 | 20230614 | 184300 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 162 | 20230614 | 184200 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 163 | 20230614 | 184100 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 164 | 20230614 | 184000 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 165 | 20230614 | 183900 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 166 | 20230614 | 183800 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 167 | 20230614 | 183700 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 168 | 20230614 | 183600 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 169 | 20230614 | 183500 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 170 | 20230614 | 183400 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 171 | 20230614 | 183300 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 172 | 20230614 | 183200 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 173 | 20230614 | 183100 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 174 | 20230614 | 183000 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 175 | 20230614 | 182900 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 176 | 20230614 | 182800 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 177 | 20230614 | 182700 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 178 | 20230614 | 182600 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 179 | 20230614 | 182500 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 180 | 20230614 | 182400 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 181 | 20230614 | 182300 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 182 | 20230614 | 182200 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 2505 |
| 183 | 20230614 | 182100 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 184 | 20230614 | 182000 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 185 | 20230614 | 181900 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 186 | 20230614 | 181800 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 187 | 20230614 | 181700 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 188 | 20230614 | 181600 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 189 | 20230614 | 181500 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 190 | 20230614 | 181400 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 191 | 20230614 | 181300 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 192 | 20230614 | 181200 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 193 | 20230614 | 181100 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 194 | 20230614 | 181000 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 195 | 20230614 | 180900 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 196 | 20230614 | 180800 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 197 | 20230614 | 180700 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 198 | 20230614 | 180600 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 199 | 20230614 | 180500 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 200 | 20230614 | 180400 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 201 | 20230614 | 180300 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 202 | 20230614 | 180200 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 203 | 20230614 | 180100 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 204 | 20230614 | 180000 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 205 | 20230614 | 175900 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 206 | 20230614 | 175800 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 207 | 20230614 | 175700 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 208 | 20230614 | 175600 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 209 | 20230614 | 175500 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 210 | 20230614 | 175400 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 211 | 20230614 | 175300 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 212 | 20230614 | 175200 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 2505 |
| 213 | 20230614 | 175100 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 214 | 20230614 | 175000 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 215 | 20230614 | 174900 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 216 | 20230614 | 174800 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 217 | 20230614 | 174700 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 218 | 20230614 | 174600 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 219 | 20230614 | 174500 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 220 | 20230614 | 174400 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 221 | 20230614 | 174300 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 222 | 20230614 | 174200 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 223 | 20230614 | 174100 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 224 | 20230614 | 174000 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 225 | 20230614 | 173900 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 226 | 20230614 | 173800 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 227 | 20230614 | 173700 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 228 | 20230614 | 173600 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 229 | 20230614 | 173500 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 230 | 20230614 | 173400 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 231 | 20230614 | 173300 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 232 | 20230614 | 173200 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 233 | 20230614 | 173100 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 234 | 20230614 | 173000 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 235 | 20230614 | 172900 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 236 | 20230614 | 172800 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 237 | 20230614 | 172700 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 238 | 20230614 | 172600 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 239 | 20230614 | 172500 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 240 | 20230614 | 172400 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 241 | 20230614 | 172300 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 242 | 20230614 | 172200 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 2505 |
| 243 | 20230614 | 172100 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 244 | 20230614 | 172000 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 245 | 20230614 | 171900 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 246 | 20230614 | 171800 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 247 | 20230614 | 171700 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 248 | 20230614 | 171600 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 249 | 20230614 | 171500 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 250 | 20230614 | 171400 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 251 | 20230614 | 171300 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 252 | 20230614 | 171200 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 253 | 20230614 | 171100 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 254 | 20230614 | 171000 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 255 | 20230614 | 170900 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 256 | 20230614 | 170800 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 257 | 20230614 | 170700 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 258 | 20230614 | 170600 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 259 | 20230614 | 170500 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 260 | 20230614 | 170400 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 261 | 20230614 | 170300 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 262 | 20230614 | 170200 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 263 | 20230614 | 170100 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 264 | 20230614 | 170000 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 265 | 20230614 | 165900 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 266 | 20230614 | 165800 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 267 | 20230614 | 165700 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 268 | 20230614 | 165600 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 269 | 20230614 | 165500 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 270 | 20230614 | 165400 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 271 | 20230614 | 165300 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 272 | 20230614 | 165200 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 2505 |
| 273 | 20230614 | 165100 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 274 | 20230614 | 165000 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 275 | 20230614 | 164900 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 276 | 20230614 | 164800 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 277 | 20230614 | 164700 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 278 | 20230614 | 164600 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 279 | 20230614 | 164500 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 280 | 20230614 | 164400 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 281 | 20230614 | 164300 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 282 | 20230614 | 164200 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 283 | 20230614 | 164100 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 284 | 20230614 | 164000 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 285 | 20230614 | 163900 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 286 | 20230614 | 163800 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 287 | 20230614 | 163700 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 288 | 20230614 | 163600 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 289 | 20230614 | 163500 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 290 | 20230614 | 163400 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 291 | 20230614 | 163300 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 292 | 20230614 | 163200 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 293 | 20230614 | 163100 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 294 | 20230614 | 163000 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 295 | 20230614 | 162900 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 296 | 20230614 | 162800 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 297 | 20230614 | 162700 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 298 | 20230614 | 162600 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 299 | 20230614 | 162500 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 300 | 20230614 | 162400 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 301 | 20230614 | 162300 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 302 | 20230614 | 162200 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 2505 |
| 303 | 20230614 | 162100 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 304 | 20230614 | 162000 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 305 | 20230614 | 161900 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 306 | 20230614 | 161800 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 307 | 20230614 | 161700 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 308 | 20230614 | 161600 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 309 | 20230614 | 161500 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 310 | 20230614 | 161400 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 311 | 20230614 | 161300 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 312 | 20230614 | 161200 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 313 | 20230614 | 161100 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 314 | 20230614 | 161000 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 315 | 20230614 | 160900 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 316 | 20230614 | 160800 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 317 | 20230614 | 160700 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 318 | 20230614 | 160600 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 319 | 20230614 | 160500 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 320 | 20230614 | 160400 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 321 | 20230614 | 160300 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 322 | 20230614 | 160200 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 323 | 20230614 | 160100 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 324 | 20230614 | 160000 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 325 | 20230614 | 155900 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 326 | 20230614 | 155800 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 327 | 20230614 | 155700 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 328 | 20230614 | 155600 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 329 | 20230614 | 155500 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 330 | 20230614 | 155400 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 331 | 20230614 | 155300 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 332 | 20230614 | 155200 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 2505 |
| 333 | 20230614 | 155100 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 334 | 20230614 | 155000 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 335 | 20230614 | 154900 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 336 | 20230614 | 154800 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 337 | 20230614 | 154700 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 338 | 20230614 | 154600 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 339 | 20230614 | 154500 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 340 | 20230614 | 154400 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 341 | 20230614 | 154300 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 342 | 20230614 | 154200 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 343 | 20230614 | 154100 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 344 | 20230614 | 154000 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 345 | 20230614 | 153900 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 346 | 20230614 | 153800 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 347 | 20230614 | 153700 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 348 | 20230614 | 153600 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 349 | 20230614 | 153500 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 350 | 20230614 | 153400 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 351 | 20230614 | 153300 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 352 | 20230614 | 153200 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 353 | 20230614 | 153100 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 354 | 20230614 | 153000 | 5908410500 | 42700 | 42700 | 42700 | 42700 | 2505 |
| 355 | 20230614 | 152900 | 5801447000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 356 | 20230614 | 152800 | 5801447000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 357 | 20230614 | 152700 | 5801447000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 358 | 20230614 | 152600 | 5801447000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 359 | 20230614 | 152500 | 5801447000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 360 | 20230614 | 152400 | 5801447000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 361 | 20230614 | 152300 | 5801447000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 362 | 20230614 | 152200 | 5801447000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 363 | 20230614 | 152100 | 5801447000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 364 | 20230614 | 152000 | 5801447000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 365 | 20230614 | 151900 | 5801447000 | 42700 | 42700 | 42700 | 42650 | 998 |
| 366 | 20230614 | 151800 | 5758835500 | 42700 | 42650 | 42700 | 42650 | 26 |
| 367 | 20230614 | 151700 | 5757725600 | 42650 | 42650 | 42700 | 42650 | 1671 |
| 368 | 20230614 | 151600 | 5686454000 | 42600 | 42550 | 42650 | 42550 | 1604 |
| 369 | 20230614 | 151500 | 5618155400 | 42550 | 42500 | 42550 | 42500 | 206 |
| 370 | 20230614 | 151400 | 5609395800 | 42500 | 42550 | 42600 | 42500 | 1100 |
| 371 | 20230614 | 151300 | 5562587900 | 42600 | 42600 | 42600 | 42550 | 192 |
| 372 | 20230614 | 151200 | 5554409600 | 42600 | 42600 | 42600 | 42550 | 90 |
| 373 | 20230614 | 151100 | 5550575700 | 42600 | 42550 | 42600 | 42550 | 143 |
| 374 | 20230614 | 151000 | 5544485300 | 42550 | 42550 | 42600 | 42550 | 27 |
| 375 | 20230614 | 150900 | 5543335250 | 42550 | 42550 | 42600 | 42550 | 56 |
| 376 | 20230614 | 150800 | 5540950150 | 42600 | 42550 | 42600 | 42550 | 413 |
| 377 | 20230614 | 150700 | 5523373100 | 42550 | 42500 | 42550 | 42500 | 122 |
| 378 | 20230614 | 150600 | 5518182100 | 42550 | 42550 | 42600 | 42500 | 375 |
| 379 | 20230614 | 150500 | 5502225700 | 42550 | 42550 | 42600 | 42550 | 299 |
| 380 | 20230614 | 150400 | 5489497750 | 42500 | 42500 | 42500 | 42500 | 80 |
| 381 | 20230614 | 150300 | 5486097750 | 42450 | 42600 | 42600 | 42450 | 745 |
| 382 | 20230614 | 150200 | 5454401300 | 42600 | 42600 | 42600 | 42550 | 117 |
| 383 | 20230614 | 150100 | 5449417150 | 42600 | 42600 | 42600 | 42550 | 506 |
| 384 | 20230614 | 150000 | 5427861600 | 42600 | 42650 | 42650 | 42550 | 395 |
| 385 | 20230614 | 145900 | 5411033500 | 42650 | 42600 | 42650 | 42550 | 491 |
| 386 | 20230614 | 145800 | 5390112400 | 42600 | 42550 | 42600 | 42550 | 118 |
| 387 | 20230614 | 145700 | 5385085750 | 42550 | 42600 | 42600 | 42550 | 171 |
| 388 | 20230614 | 145600 | 5377801600 | 42600 | 42600 | 42600 | 42600 | 162 |
| 389 | 20230614 | 145500 | 5370900400 | 42600 | 42600 | 42600 | 42550 | 351 |
| 390 | 20230614 | 145400 | 5355961900 | 42600 | 42600 | 42600 | 42550 | 247 |
| 391 | 20230614 | 145300 | 5345444800 | 42600 | 42600 | 42600 | 42550 | 191 |
| 392 | 20230614 | 145200 | 5337308600 | 42550 | 42600 | 42600 | 42550 | 110 |
| 393 | 20230614 | 145100 | 5332622700 | 42550 | 42650 | 42650 | 42550 | 280 |
| 394 | 20230614 | 145000 | 5320691600 | 42600 | 42600 | 42650 | 42550 | 414 |
| 395 | 20230614 | 144900 | 5303051400 | 42600 | 42600 | 42650 | 42550 | 669 |
| 396 | 20230614 | 144800 | 5274545550 | 42650 | 42600 | 42650 | 42600 | 199 |
| 397 | 20230614 | 144700 | 5266059400 | 42600 | 42600 | 42650 | 42550 | 256 |
| 398 | 20230614 | 144600 | 5255147350 | 42600 | 42650 | 42650 | 42550 | 421 |
| 399 | 20230614 | 144500 | 5237207650 | 42600 | 42600 | 42600 | 42550 | 216 |
| 400 | 20230614 | 144400 | 5228006100 | 42600 | 42550 | 42600 | 42550 | 313 |
| 401 | 20230614 | 144300 | 5214673750 | 42600 | 42600 | 42600 | 42600 | 243 |
| 402 | 20230614 | 144200 | 5204321950 | 42600 | 42600 | 42600 | 42550 | 170 |
| 403 | 20230614 | 144100 | 5197080050 | 42600 | 42600 | 42600 | 42550 | 239 |
| 404 | 20230614 | 144000 | 5186899050 | 42600 | 42600 | 42600 | 42550 | 99 |
| 405 | 20230614 | 143900 | 5182681800 | 42600 | 42550 | 42600 | 42550 | 209 |
| 406 | 20230614 | 143800 | 5173784550 | 42550 | 42550 | 42550 | 42550 | 135 |
| 407 | 20230614 | 143700 | 5168040300 | 42500 | 42500 | 42550 | 42450 | 229 |
| 408 | 20230614 | 143600 | 5158306450 | 42450 | 42500 | 42500 | 42450 | 210 |
| 409 | 20230614 | 143500 | 5149381600 | 42450 | 42450 | 42500 | 42450 | 148 |
| 410 | 20230614 | 143400 | 5143094750 | 42450 | 42500 | 42500 | 42450 | 256 |
| 411 | 20230614 | 143300 | 5132214850 | 42500 | 42450 | 42500 | 42450 | 197 |
| 412 | 20230614 | 143200 | 5123842450 | 42450 | 42500 | 42500 | 42450 | 129 |
| 413 | 20230614 | 143100 | 5118360300 | 42450 | 42500 | 42500 | 42450 | 112 |
| 414 | 20230614 | 143000 | 5113600400 | 42450 | 42500 | 42500 | 42450 | 224 |
| 415 | 20230614 | 142900 | 5104081450 | 42500 | 42500 | 42500 | 42450 | 120 |
| 416 | 20230614 | 142800 | 5098981700 | 42500 | 42550 | 42550 | 42450 | 257 |
| 417 | 20230614 | 142700 | 5088056450 | 42500 | 42500 | 42550 | 42500 | 272 |
| 418 | 20230614 | 142600 | 5076485850 | 42500 | 42500 | 42550 | 42500 | 141 |
| 419 | 20230614 | 142500 | 5070489650 | 42550 | 42550 | 42550 | 42500 | 115 |
| 420 | 20230614 | 142400 | 5065597650 | 42500 | 42500 | 42500 | 42450 | 335 |
| 421 | 20230614 | 142300 | 5051360250 | 42500 | 42500 | 42500 | 42450 | 129 |
| 422 | 20230614 | 142200 | 5045878200 | 42500 | 42500 | 42500 | 42450 | 93 |
| 423 | 20230614 | 142100 | 5041925800 | 42500 | 42500 | 42500 | 42450 | 329 |
| 424 | 20230614 | 142000 | 5027943350 | 42500 | 42450 | 42500 | 42450 | 665 |
| 425 | 20230614 | 141900 | 4999680950 | 42500 | 42500 | 42500 | 42450 | 239 |
| 426 | 20230614 | 141800 | 4989523850 | 42500 | 42500 | 42500 | 42450 | 159 |
| 427 | 20230614 | 141700 | 4982766400 | 42450 | 42450 | 42500 | 42450 | 58 |
| 428 | 20230614 | 141600 | 4980301850 | 42500 | 42500 | 42500 | 42500 | 63 |
| 429 | 20230614 | 141500 | 4977624350 | 42500 | 42500 | 42500 | 42450 | 177 |
| 430 | 20230614 | 141400 | 4970102150 | 42500 | 42400 | 42500 | 42400 | 305 |
| 431 | 20230614 | 141300 | 4957145850 | 42450 | 42450 | 42450 | 42450 | 5 |
| 432 | 20230614 | 141200 | 4956933600 | 42400 | 42500 | 42500 | 42400 | 304 |
| 433 | 20230614 | 141100 | 4944025900 | 42450 | 42400 | 42450 | 42400 | 688 |
| 434 | 20230614 | 141000 | 4914820400 | 42400 | 42350 | 42450 | 42350 | 892 |
| 435 | 20230614 | 140900 | 4877030650 | 42350 | 42350 | 42350 | 42300 | 225 |
| 436 | 20230614 | 140800 | 4867502000 | 42350 | 42300 | 42350 | 42300 | 114 |
| 437 | 20230614 | 140700 | 4862676000 | 42300 | 42300 | 42350 | 42300 | 344 |
| 438 | 20230614 | 140600 | 4848121000 | 42350 | 42450 | 42450 | 42300 | 1711 |
| 439 | 20230614 | 140500 | 4775576750 | 42400 | 42450 | 42450 | 42400 | 182 |
| 440 | 20230614 | 140400 | 4767858550 | 42450 | 42400 | 42450 | 42400 | 342 |
| 441 | 20230614 | 140300 | 4753352000 | 42450 | 42500 | 42500 | 42450 | 1461 |
| 442 | 20230614 | 140200 | 4691326400 | 42450 | 42500 | 42500 | 42450 | 95 |
| 443 | 20230614 | 140100 | 4687289000 | 42500 | 42500 | 42500 | 42450 | 262 |
| 444 | 20230614 | 140000 | 4676156900 | 42500 | 42500 | 42500 | 42500 | 28 |
| 445 | 20230614 | 135900 | 4674966900 | 42450 | 42500 | 42500 | 42450 | 215 |
| 446 | 20230614 | 135800 | 4665833850 | 42450 | 42500 | 42500 | 42450 | 79 |
| 447 | 20230614 | 135700 | 4662476750 | 42450 | 42450 | 42500 | 42450 | 413 |
| 448 | 20230614 | 135600 | 4644934600 | 42400 | 42400 | 42450 | 42400 | 122 |
| 449 | 20230614 | 135500 | 4639758150 | 42400 | 42450 | 42450 | 42400 | 622 |
| 450 | 20230614 | 135400 | 4613355450 | 42450 | 42500 | 42500 | 42450 | 391 |
| 451 | 20230614 | 135300 | 4596755200 | 42500 | 42450 | 42500 | 42450 | 127 |
| 452 | 20230614 | 135200 | 4591358200 | 42500 | 42500 | 42550 | 42500 | 680 |
| 453 | 20230614 | 135100 | 4562449550 | 42550 | 42600 | 42600 | 42500 | 103 |
| 454 | 20230614 | 135000 | 4558067900 | 42550 | 42550 | 42600 | 42550 | 167 |
| 455 | 20230614 | 134900 | 4550958900 | 42500 | 42550 | 42600 | 42500 | 959 |
| 456 | 20230614 | 134800 | 4510146050 | 42600 | 42650 | 42650 | 42550 | 158 |
| 457 | 20230614 | 134700 | 4503414200 | 42650 | 42600 | 42700 | 42550 | 137 |
| 458 | 20230614 | 134600 | 4497569550 | 42550 | 42550 | 42550 | 42450 | 2240 |
| 459 | 20230614 | 134500 | 4402422850 | 42500 | 42700 | 42700 | 42500 | 469 |
| 460 | 20230614 | 134400 | 4382430700 | 42700 | 42650 | 42700 | 42600 | 268 |
| 461 | 20230614 | 134300 | 4370999700 | 42600 | 42650 | 42650 | 42600 | 335 |
| 462 | 20230614 | 134200 | 4356716950 | 42650 | 42700 | 42700 | 42650 | 215 |
| 463 | 20230614 | 134100 | 4347536850 | 42700 | 42700 | 42700 | 42700 | 103 |
| 464 | 20230614 | 134000 | 4343138750 | 42650 | 42650 | 42700 | 42600 | 242 |
| 465 | 20230614 | 133900 | 4332814650 | 42700 | 42650 | 42700 | 42650 | 146 |
| 466 | 20230614 | 133800 | 4326581550 | 42700 | 42700 | 42700 | 42650 | 214 |
| 467 | 20230614 | 133700 | 4317446050 | 42700 | 42650 | 42700 | 42600 | 328 |
| 468 | 20230614 | 133600 | 4303448600 | 42700 | 42550 | 42700 | 42550 | 258 |
| 469 | 20230614 | 133500 | 4292448450 | 42650 | 42600 | 42650 | 42600 | 79 |
| 470 | 20230614 | 133400 | 4289080550 | 42600 | 42600 | 42650 | 42600 | 282 |
| 471 | 20230614 | 133300 | 4277055850 | 42600 | 42600 | 42600 | 42600 | 122 |
| 472 | 20230614 | 133200 | 4271858650 | 42600 | 42600 | 42600 | 42550 | 113 |
| 473 | 20230614 | 133100 | 4267044900 | 42550 | 42600 | 42600 | 42550 | 272 |
| 474 | 20230614 | 133000 | 4255461950 | 42600 | 42600 | 42600 | 42550 | 122 |
| 475 | 20230614 | 132900 | 4250266750 | 42550 | 42650 | 42650 | 42500 | 154 |
| 476 | 20230614 | 132800 | 4243709550 | 42600 | 42450 | 42600 | 42450 | 445 |
| 477 | 20230614 | 132700 | 4224782800 | 42500 | 42500 | 42500 | 42450 | 163 |
| 478 | 20230614 | 132600 | 4217856550 | 42500 | 42500 | 42500 | 42500 | 76 |
| 479 | 20230614 | 132500 | 4214626550 | 42500 | 42450 | 42500 | 42450 | 175 |
| 480 | 20230614 | 132400 | 4207191000 | 42500 | 42500 | 42500 | 42500 | 121 |
| 481 | 20230614 | 132300 | 4202048500 | 42450 | 42450 | 42500 | 42450 | 456 |
| 482 | 20230614 | 132200 | 4182685900 | 42450 | 42500 | 42500 | 42450 | 163 |
| 483 | 20230614 | 132100 | 4175759300 | 42500 | 42500 | 42500 | 42450 | 69 |
| 484 | 20230614 | 132000 | 4172826950 | 42450 | 42500 | 42500 | 42450 | 616 |
| 485 | 20230614 | 131900 | 4146672000 | 42500 | 42700 | 42700 | 42500 | 928 |
| 486 | 20230614 | 131800 | 4107140900 | 42600 | 42650 | 42700 | 42600 | 101 |
| 487 | 20230614 | 131700 | 4102834850 | 42650 | 42650 | 42650 | 42650 | 318 |
| 488 | 20230614 | 131600 | 4089272150 | 42650 | 42650 | 42700 | 42600 | 154 |
| 489 | 20230614 | 131500 | 4082702350 | 42650 | 42700 | 42700 | 42600 | 141 |
| 490 | 20230614 | 131400 | 4076685300 | 42700 | 42600 | 42700 | 42600 | 443 |
| 491 | 20230614 | 131300 | 4057790450 | 42650 | 42600 | 42650 | 42600 | 109 |
| 492 | 20230614 | 131200 | 4053143250 | 42650 | 42600 | 42650 | 42550 | 184 |
| 493 | 20230614 | 131100 | 4045303150 | 42600 | 42600 | 42650 | 42600 | 303 |
| 494 | 20230614 | 131000 | 4032392050 | 42600 | 42600 | 42650 | 42600 | 387 |
| 495 | 20230614 | 130900 | 4015901550 | 42600 | 42600 | 42650 | 42500 | 302 |
| 496 | 20230614 | 130800 | 4003036200 | 42550 | 42600 | 42600 | 42550 | 276 |
| 497 | 20230614 | 130700 | 3991280750 | 42550 | 42550 | 42600 | 42550 | 171 |
| 498 | 20230614 | 130600 | 3983998950 | 42550 | 42550 | 42600 | 42550 | 197 |
| 499 | 20230614 | 130500 | 3975609350 | 42550 | 42500 | 42600 | 42500 | 579 |
| 500 | 20230614 | 130400 | 3950994750 | 42500 | 42500 | 42500 | 42450 | 219 |
| 501 | 20230614 | 130300 | 3941687650 | 42500 | 42500 | 42500 | 42450 | 120 |
| 502 | 20230614 | 130200 | 3936587950 | 42500 | 42500 | 42500 | 42400 | 245 |
| 503 | 20230614 | 130100 | 3926178700 | 42450 | 42450 | 42450 | 42400 | 46 |
| 504 | 20230614 | 130000 | 3924226400 | 42450 | 42500 | 42500 | 42400 | 88 |
| 505 | 20230614 | 125900 | 3920487600 | 42450 | 42400 | 42450 | 42400 | 163 |
| 506 | 20230614 | 125800 | 3913568650 | 42450 | 42450 | 42500 | 42450 | 312 |
| 507 | 20230614 | 125700 | 3900321850 | 42450 | 42500 | 42500 | 42450 | 169 |
| 508 | 20230614 | 125600 | 3893141950 | 42450 | 42450 | 42500 | 42450 | 318 |
| 509 | 20230614 | 125500 | 3879642250 | 42450 | 42550 | 42600 | 42450 | 334 |
| 510 | 20230614 | 125400 | 3865438900 | 42550 | 42550 | 42600 | 42500 | 128 |
| 511 | 20230614 | 125300 | 3859990750 | 42550 | 42350 | 42550 | 42350 | 504 |
| 512 | 20230614 | 125200 | 3838606050 | 42400 | 42350 | 42400 | 42300 | 415 |
| 513 | 20230614 | 125100 | 3821030050 | 42350 | 42350 | 42400 | 42350 | 244 |
| 514 | 20230614 | 125000 | 3810694700 | 42400 | 42500 | 42500 | 42350 | 796 |
| 515 | 20230614 | 124900 | 3776946500 | 42500 | 42450 | 42500 | 42450 | 158 |
| 516 | 20230614 | 124800 | 3770236050 | 42450 | 42450 | 42500 | 42450 | 702 |
| 517 | 20230614 | 124700 | 3740432900 | 42450 | 42450 | 42450 | 42400 | 287 |
| 518 | 20230614 | 124600 | 3728250550 | 42450 | 42400 | 42450 | 42400 | 28 |
| 519 | 20230614 | 124500 | 3727062650 | 42450 | 42450 | 42450 | 42400 | 126 |
| 520 | 20230614 | 124400 | 3721714000 | 42450 | 42400 | 42450 | 42400 | 101 |
| 521 | 20230614 | 124300 | 3717426950 | 42400 | 42450 | 42450 | 42400 | 115 |
| 522 | 20230614 | 124200 | 3712545700 | 42500 | 42450 | 42500 | 42400 | 144 |
| 523 | 20230614 | 124100 | 3706429250 | 42450 | 42550 | 42550 | 42450 | 523 |
| 524 | 20230614 | 124000 | 3684221900 | 42550 | 42550 | 42550 | 42450 | 1417 |
| 525 | 20230614 | 123900 | 3623983550 | 42550 | 42550 | 42550 | 42500 | 239 |
| 526 | 20230614 | 123800 | 3613814950 | 42550 | 42500 | 42550 | 42500 | 175 |
| 527 | 20230614 | 123700 | 3606374300 | 42550 | 42550 | 42550 | 42500 | 93 |
| 528 | 20230614 | 123600 | 3602417900 | 42550 | 42550 | 42550 | 42550 | 233 |
| 529 | 20230614 | 123500 | 3592503750 | 42500 | 42550 | 42550 | 42500 | 172 |
| 530 | 20230614 | 123400 | 3585191350 | 42500 | 42600 | 42600 | 42500 | 2540 |
| 531 | 20230614 | 123300 | 3477150200 | 42700 | 42600 | 42700 | 42600 | 112 |
| 532 | 20230614 | 123200 | 3472368600 | 42600 | 42650 | 42700 | 42600 | 242 |
| 533 | 20230614 | 123100 | 3462040800 | 42650 | 42700 | 42700 | 42650 | 547 |
| 534 | 20230614 | 123000 | 3438710150 | 42650 | 42700 | 42700 | 42650 | 151 |
| 535 | 20230614 | 122900 | 3432264300 | 42650 | 42700 | 42700 | 42650 | 142 |
| 536 | 20230614 | 122800 | 3426203350 | 42750 | 42700 | 42750 | 42650 | 623 |
| 537 | 20230614 | 122700 | 3399598100 | 42700 | 42700 | 42700 | 42650 | 187 |
| 538 | 20230614 | 122600 | 3391614450 | 42650 | 42650 | 42700 | 42650 | 66 |
| 539 | 20230614 | 122500 | 3388797050 | 42700 | 42700 | 42700 | 42700 | 199 |
| 540 | 20230614 | 122400 | 3380299750 | 42700 | 42650 | 42700 | 42650 | 205 |
| 541 | 20230614 | 122300 | 3371547550 | 42700 | 42700 | 42700 | 42700 | 54 |
| 542 | 20230614 | 122200 | 3369241750 | 42700 | 42700 | 42700 | 42650 | 191 |
| 543 | 20230614 | 122100 | 3361086550 | 42650 | 42700 | 42700 | 42650 | 269 |
| 544 | 20230614 | 122000 | 3349600650 | 42700 | 42700 | 42700 | 42700 | 65 |
| 545 | 20230614 | 121900 | 3346825150 | 42650 | 42700 | 42700 | 42650 | 157 |
| 546 | 20230614 | 121800 | 3340121950 | 42700 | 42700 | 42700 | 42700 | 104 |
| 547 | 20230614 | 121700 | 3335681150 | 42700 | 42700 | 42700 | 42650 | 182 |
| 548 | 20230614 | 121600 | 3327910550 | 42700 | 42750 | 42750 | 42700 | 318 |
| 549 | 20230614 | 121500 | 3314322650 | 42750 | 42700 | 42750 | 42700 | 164 |
| 550 | 20230614 | 121400 | 3307314600 | 42750 | 42700 | 42750 | 42700 | 346 |
| 551 | 20230614 | 121300 | 3292534450 | 42700 | 42750 | 42750 | 42700 | 85 |
| 552 | 20230614 | 121200 | 3288901450 | 42750 | 42750 | 42750 | 42700 | 217 |
| 553 | 20230614 | 121100 | 3279627750 | 42700 | 42700 | 42750 | 42700 | 62 |
| 554 | 20230614 | 121000 | 3276978950 | 42700 | 42750 | 42750 | 42700 | 189 |
| 555 | 20230614 | 120900 | 3268900950 | 42700 | 42700 | 42750 | 42700 | 282 |
| 556 | 20230614 | 120800 | 3256849000 | 42700 | 42700 | 42700 | 42700 | 59 |
| 557 | 20230614 | 120700 | 3254329700 | 42750 | 42750 | 42750 | 42750 | 159 |
| 558 | 20230614 | 120600 | 3247532450 | 42750 | 42700 | 42750 | 42700 | 156 |
| 559 | 20230614 | 120500 | 3240866400 | 42700 | 42700 | 42750 | 42700 | 59 |
| 560 | 20230614 | 120400 | 3238345650 | 42750 | 42750 | 42750 | 42700 | 652 |
| 561 | 20230614 | 120300 | 3210496250 | 42750 | 42750 | 42750 | 42700 | 175 |
| 562 | 20230614 | 120200 | 3203015400 | 42750 | 42750 | 42750 | 42700 | 190 |
| 563 | 20230614 | 120100 | 3194893300 | 42750 | 42750 | 42750 | 42700 | 105 |
| 564 | 20230614 | 120000 | 3190405050 | 42750 | 42700 | 42750 | 42700 | 161 |
| 565 | 20230614 | 115900 | 3183523050 | 42750 | 42700 | 42750 | 42700 | 93 |
| 566 | 20230614 | 115800 | 3179547700 | 42700 | 42750 | 42750 | 42700 | 166 |
| 567 | 20230614 | 115700 | 3172451850 | 42750 | 42750 | 42750 | 42700 | 131 |
| 568 | 20230614 | 115600 | 3166852250 | 42700 | 42650 | 42700 | 42650 | 147 |
| 569 | 20230614 | 115500 | 3160577150 | 42650 | 42700 | 42700 | 42650 | 157 |
| 570 | 20230614 | 115400 | 3153873600 | 42700 | 42700 | 42700 | 42650 | 301 |
| 571 | 20230614 | 115300 | 3141024200 | 42650 | 42650 | 42750 | 42650 | 54 |
| 572 | 20230614 | 115200 | 3138719050 | 42700 | 42700 | 42700 | 42650 | 220 |
| 573 | 20230614 | 115100 | 3129325450 | 42700 | 42750 | 42750 | 42650 | 116 |
| 574 | 20230614 | 115000 | 3124370400 | 42700 | 42700 | 42700 | 42700 | 187 |
| 575 | 20230614 | 114900 | 3116385500 | 42750 | 42700 | 42750 | 42700 | 158 |
| 576 | 20230614 | 114800 | 3109633600 | 42700 | 42700 | 42750 | 42700 | 159 |
| 577 | 20230614 | 114700 | 3102836850 | 42700 | 42650 | 42700 | 42550 | 308 |
| 578 | 20230614 | 114600 | 3089702800 | 42650 | 42600 | 42650 | 42600 | 179 |
| 579 | 20230614 | 114500 | 3082069200 | 42600 | 42600 | 42650 | 42550 | 104 |
| 580 | 20230614 | 114400 | 3077637800 | 42600 | 42650 | 42650 | 42550 | 281 |
| 581 | 20230614 | 114300 | 3065660050 | 42600 | 42650 | 42650 | 42550 | 195 |
| 582 | 20230614 | 114200 | 3057348850 | 42600 | 42600 | 42650 | 42550 | 414 |
| 583 | 20230614 | 114100 | 3039713450 | 42650 | 42650 | 42650 | 42600 | 441 |
| 584 | 20230614 | 114000 | 3020917500 | 42650 | 42700 | 42700 | 42550 | 1309 |
| 585 | 20230614 | 113900 | 2965089100 | 42750 | 42750 | 42750 | 42700 | 169 |
| 586 | 20230614 | 113800 | 2957864650 | 42700 | 42700 | 42750 | 42700 | 176 |
| 587 | 20230614 | 113700 | 2950346400 | 42750 | 42750 | 42750 | 42700 | 148 |
| 588 | 20230614 | 113600 | 2944019750 | 42750 | 42800 | 42800 | 42700 | 963 |
| 589 | 20230614 | 113500 | 2902862500 | 42750 | 42750 | 42800 | 42750 | 135 |
| 590 | 20230614 | 113400 | 2897084900 | 42800 | 42750 | 42800 | 42750 | 129 |
| 591 | 20230614 | 113300 | 2891564550 | 42800 | 42800 | 42800 | 42750 | 114 |
| 592 | 20230614 | 113200 | 2886685650 | 42800 | 42800 | 42800 | 42750 | 194 |
| 593 | 20230614 | 113100 | 2878383500 | 42800 | 42800 | 42800 | 42750 | 218 |
| 594 | 20230614 | 113000 | 2869055250 | 42750 | 42800 | 42800 | 42700 | 114 |
| 595 | 20230614 | 112900 | 2864179400 | 42700 | 42800 | 42800 | 42700 | 331 |
| 596 | 20230614 | 112800 | 2850018650 | 42800 | 42800 | 42800 | 42750 | 105 |
| 597 | 20230614 | 112700 | 2845526800 | 42800 | 42800 | 42800 | 42700 | 124 |
| 598 | 20230614 | 112600 | 2840225900 | 42800 | 42750 | 42800 | 42750 | 300 |
| 599 | 20230614 | 112500 | 2827388750 | 42800 | 42750 | 42800 | 42700 | 57 |
| 600 | 20230614 | 112400 | 2824952950 | 42750 | 42700 | 42750 | 42700 | 436 |
| 601 | 20230614 | 112300 | 2806314250 | 42700 | 42700 | 42750 | 42700 | 91 |
| 602 | 20230614 | 112200 | 2802424700 | 42750 | 42750 | 42750 | 42700 | 130 |
| 603 | 20230614 | 112100 | 2796867650 | 42750 | 42750 | 42750 | 42750 | 629 |
| 604 | 20230614 | 112000 | 2769977900 | 42750 | 42750 | 42800 | 42750 | 193 |
| 605 | 20230614 | 111900 | 2761719200 | 42800 | 42750 | 42800 | 42750 | 325 |
| 606 | 20230614 | 111800 | 2747819750 | 42750 | 42800 | 42800 | 42750 | 198 |
| 607 | 20230614 | 111700 | 2739348400 | 42800 | 42800 | 42800 | 42750 | 146 |
| 608 | 20230614 | 111600 | 2733100000 | 42800 | 42800 | 42800 | 42750 | 229 |
| 609 | 20230614 | 111500 | 2723299750 | 42750 | 42750 | 42800 | 42750 | 126 |
| 610 | 20230614 | 111400 | 2717910900 | 42800 | 42800 | 42800 | 42750 | 956 |
| 611 | 20230614 | 111300 | 2676997800 | 42800 | 42850 | 42850 | 42800 | 43 |
| 612 | 20230614 | 111200 | 2675155350 | 42800 | 42850 | 42850 | 42800 | 126 |
| 613 | 20230614 | 111100 | 2669757150 | 42850 | 42850 | 42850 | 42800 | 168 |
| 614 | 20230614 | 111000 | 2662558750 | 42850 | 42750 | 42850 | 42750 | 849 |
| 615 | 20230614 | 110900 | 2626210950 | 42750 | 42800 | 42800 | 42750 | 329 |
| 616 | 20230614 | 110800 | 2612130050 | 42800 | 42850 | 42850 | 42750 | 980 |
| 617 | 20230614 | 110700 | 2570147250 | 42850 | 42950 | 42950 | 42850 | 393 |
| 618 | 20230614 | 110600 | 2553285750 | 42950 | 42850 | 42950 | 42850 | 1326 |
| 619 | 20230614 | 110500 | 2496398400 | 42850 | 42900 | 42900 | 42850 | 278 |
| 620 | 20230614 | 110400 | 2484472600 | 42900 | 42900 | 42900 | 42850 | 139 |
| 621 | 20230614 | 110300 | 2478509900 | 42850 | 42850 | 42900 | 42850 | 81 |
| 622 | 20230614 | 110200 | 2475035950 | 42900 | 42900 | 42900 | 42900 | 139 |
| 623 | 20230614 | 110100 | 2469072850 | 42850 | 42900 | 42900 | 42850 | 260 |
| 624 | 20230614 | 110000 | 2457919700 | 42850 | 42850 | 42900 | 42850 | 91 |
| 625 | 20230614 | 105900 | 2454016250 | 42900 | 42900 | 42900 | 42850 | 206 |
| 626 | 20230614 | 105800 | 2445179650 | 42900 | 42850 | 42900 | 42850 | 54 |
| 627 | 20230614 | 105700 | 2442863100 | 42900 | 42900 | 42900 | 42850 | 309 |
| 628 | 20230614 | 105600 | 2429607750 | 42850 | 42900 | 42900 | 42850 | 116 |
| 629 | 20230614 | 105500 | 2424631800 | 42850 | 42850 | 42900 | 42850 | 128 |
| 630 | 20230614 | 105400 | 2419141150 | 42850 | 42900 | 42900 | 42850 | 193 |
| 631 | 20230614 | 105300 | 2410861800 | 42900 | 42900 | 42900 | 42850 | 210 |
| 632 | 20230614 | 105200 | 2401853950 | 42850 | 42900 | 42900 | 42850 | 219 |
| 633 | 20230614 | 105100 | 2392460600 | 42900 | 42950 | 42950 | 42900 | 266 |
| 634 | 20230614 | 105000 | 2381040300 | 42900 | 42900 | 42950 | 42900 | 83 |
| 635 | 20230614 | 104900 | 2377477400 | 42950 | 42900 | 42950 | 42900 | 156 |
| 636 | 20230614 | 104800 | 2370779850 | 42900 | 42950 | 42950 | 42900 | 156 |
| 637 | 20230614 | 104700 | 2364082750 | 42900 | 42950 | 42950 | 42900 | 468 |
| 638 | 20230614 | 104600 | 2344002600 | 42900 | 42900 | 43000 | 42900 | 663 |
| 639 | 20230614 | 104500 | 2315527700 | 42950 | 42900 | 42950 | 42900 | 197 |
| 640 | 20230614 | 104400 | 2307068150 | 42950 | 42900 | 42950 | 42900 | 140 |
| 641 | 20230614 | 104300 | 2301055550 | 42900 | 42900 | 42950 | 42900 | 57 |
| 642 | 20230614 | 104200 | 2298607850 | 42900 | 42950 | 42950 | 42900 | 454 |
| 643 | 20230614 | 104100 | 2279118300 | 42950 | 42900 | 42950 | 42900 | 189 |
| 644 | 20230614 | 104000 | 2271006300 | 42900 | 42950 | 42950 | 42900 | 149 |
| 645 | 20230614 | 103900 | 2264606950 | 42900 | 42950 | 42950 | 42900 | 153 |
| 646 | 20230614 | 103800 | 2258038050 | 42900 | 42900 | 42950 | 42900 | 192 |
| 647 | 20230614 | 103700 | 2249793200 | 42900 | 42850 | 42950 | 42850 | 281 |
| 648 | 20230614 | 103600 | 2237734200 | 42900 | 42850 | 42900 | 42850 | 247 |
| 649 | 20230614 | 103500 | 2227142000 | 42850 | 42900 | 42900 | 42850 | 91 |
| 650 | 20230614 | 103400 | 2223239850 | 42900 | 42900 | 42900 | 42850 | 118 |
| 651 | 20230614 | 103300 | 2218178050 | 42850 | 42850 | 42900 | 42850 | 77 |
| 652 | 20230614 | 103200 | 2214875300 | 42900 | 42850 | 42900 | 42850 | 39 |
| 653 | 20230614 | 103100 | 2213202750 | 42850 | 42900 | 42900 | 42850 | 103 |
| 654 | 20230614 | 103000 | 2208784900 | 42900 | 42900 | 42950 | 42850 | 684 |
| 655 | 20230614 | 102900 | 2179437650 | 42950 | 42900 | 42950 | 42900 | 96 |
| 656 | 20230614 | 102800 | 2175315000 | 42900 | 42900 | 42950 | 42900 | 78 |
| 657 | 20230614 | 102700 | 2171965400 | 42950 | 42950 | 42950 | 42900 | 994 |
| 658 | 20230614 | 102600 | 2129274300 | 42900 | 42900 | 42950 | 42900 | 258 |
| 659 | 20230614 | 102500 | 2118202750 | 42900 | 42950 | 42950 | 42900 | 139 |
| 660 | 20230614 | 102400 | 2112238150 | 42950 | 42900 | 42950 | 42900 | 161 |
| 661 | 20230614 | 102300 | 2105325500 | 42900 | 42800 | 42950 | 42800 | 1373 |
| 662 | 20230614 | 102200 | 2046418600 | 42800 | 42800 | 42850 | 42800 | 225 |
| 663 | 20230614 | 102100 | 2036786600 | 42800 | 42800 | 42800 | 42750 | 264 |
| 664 | 20230614 | 102000 | 2025487700 | 42850 | 42900 | 42900 | 42800 | 97 |
| 665 | 20230614 | 101900 | 2021331200 | 42900 | 42750 | 42900 | 42750 | 3555 |
| 666 | 20230614 | 101800 | 1869052150 | 42750 | 42750 | 42750 | 42750 | 3 |
| 667 | 20230614 | 101700 | 1868923900 | 42800 | 42800 | 42800 | 42750 | 43 |
| 668 | 20230614 | 101600 | 1867083850 | 42800 | 42800 | 42800 | 42750 | 144 |
| 669 | 20230614 | 101500 | 1860921050 | 42800 | 42750 | 42800 | 42750 | 35 |
| 670 | 20230614 | 101400 | 1859423350 | 42800 | 42800 | 42800 | 42800 | 133 |
| 671 | 20230614 | 101300 | 1853730950 | 42850 | 42800 | 42850 | 42800 | 608 |
| 672 | 20230614 | 101200 | 1827707150 | 42800 | 42800 | 42850 | 42750 | 997 |
| 673 | 20230614 | 101100 | 1785045000 | 42800 | 42800 | 42800 | 42800 | 134 |
| 674 | 20230614 | 101000 | 1779309800 | 42800 | 42750 | 42850 | 42700 | 1829 |
| 675 | 20230614 | 100900 | 1701111150 | 42750 | 42700 | 42800 | 42700 | 459 |
| 676 | 20230614 | 100800 | 1681478100 | 42800 | 42700 | 42800 | 42700 | 620 |
| 677 | 20230614 | 100700 | 1654974950 | 42650 | 42700 | 42750 | 42650 | 200 |
| 678 | 20230614 | 100600 | 1646433450 | 42700 | 42700 | 42700 | 42650 | 433 |
| 679 | 20230614 | 100500 | 1627944700 | 42650 | 42700 | 42700 | 42650 | 69 |
| 680 | 20230614 | 100400 | 1624999000 | 42700 | 42650 | 42700 | 42650 | 198 |
| 681 | 20230614 | 100300 | 1616544550 | 42650 | 42700 | 42700 | 42650 | 9 |
| 682 | 20230614 | 100200 | 1616160550 | 42700 | 42650 | 42700 | 42650 | 35 |
| 683 | 20230614 | 100100 | 1614666400 | 42650 | 42700 | 42750 | 42650 | 147 |
| 684 | 20230614 | 100000 | 1608383950 | 42750 | 42550 | 42750 | 42550 | 769 |
| 685 | 20230614 | 095900 | 1575549200 | 42600 | 42600 | 42600 | 42600 | 557 |
| 686 | 20230614 | 095800 | 1551821000 | 42600 | 42700 | 42700 | 42600 | 868 |
| 687 | 20230614 | 095700 | 1514773300 | 42700 | 42700 | 42750 | 42700 | 188 |
| 688 | 20230614 | 095600 | 1506743300 | 42750 | 42700 | 42750 | 42700 | 187 |
| 689 | 20230614 | 095500 | 1498756950 | 42700 | 42700 | 42700 | 42650 | 215 |
| 690 | 20230614 | 095400 | 1489576850 | 42700 | 42650 | 42700 | 42600 | 518 |
| 691 | 20230614 | 095300 | 1467489450 | 42600 | 42650 | 42650 | 42600 | 31 |
| 692 | 20230614 | 095200 | 1466167400 | 42600 | 42600 | 42650 | 42600 | 579 |
| 693 | 20230614 | 095100 | 1441498700 | 42600 | 42650 | 42650 | 42600 | 70 |
| 694 | 20230614 | 095000 | 1438513650 | 42700 | 42650 | 42700 | 42650 | 297 |
| 695 | 20230614 | 094900 | 1425845250 | 42650 | 42700 | 42700 | 42650 | 362 |
| 696 | 20230614 | 094800 | 1410388200 | 42750 | 42650 | 42750 | 42650 | 355 |
| 697 | 20230614 | 094700 | 1395233150 | 42650 | 42650 | 42650 | 42600 | 455 |
| 698 | 20230614 | 094600 | 1375827800 | 42650 | 42850 | 42850 | 42650 | 843 |
| 699 | 20230614 | 094500 | 1339823800 | 42800 | 42800 | 42850 | 42800 | 47 |
| 700 | 20230614 | 094400 | 1337810750 | 42800 | 42850 | 42850 | 42800 | 74 |
| 701 | 20230614 | 094300 | 1334640550 | 42850 | 42850 | 42850 | 42800 | 188 |
| 702 | 20230614 | 094200 | 1326587100 | 42850 | 42800 | 42850 | 42800 | 1233 |
| 703 | 20230614 | 094100 | 1273797400 | 42800 | 42700 | 42800 | 42650 | 1230 |
| 704 | 20230614 | 094000 | 1221213200 | 42700 | 42700 | 42700 | 42700 | 137 |
| 705 | 20230614 | 093900 | 1215363300 | 42700 | 42650 | 42750 | 42650 | 1893 |
| 706 | 20230614 | 093800 | 1134517350 | 42650 | 42700 | 42700 | 42650 | 199 |
| 707 | 20230614 | 093700 | 1126025100 | 42700 | 42650 | 42700 | 42650 | 670 |
| 708 | 20230614 | 093600 | 1097425550 | 42650 | 42700 | 42700 | 42650 | 144 |
| 709 | 20230614 | 093500 | 1091282550 | 42700 | 42700 | 42700 | 42650 | 260 |
| 710 | 20230614 | 093400 | 1080187750 | 42650 | 42650 | 42700 | 42650 | 186 |
| 711 | 20230614 | 093300 | 1072252050 | 42650 | 42700 | 42700 | 42650 | 198 |
| 712 | 20230614 | 093200 | 1063799750 | 42700 | 42650 | 42750 | 42650 | 639 |
| 713 | 20230614 | 093100 | 1036516350 | 42600 | 42600 | 42650 | 42600 | 495 |
| 714 | 20230614 | 093000 | 1015404950 | 42600 | 42650 | 42700 | 42600 | 792 |
| 715 | 20230614 | 092900 | 981600500 | 42650 | 42600 | 42650 | 42600 | 125 |
| 716 | 20230614 | 092800 | 976270950 | 42650 | 42550 | 42650 | 42550 | 209 |
| 717 | 20230614 | 092700 | 967367850 | 42550 | 42550 | 42550 | 42500 | 52 |
| 718 | 20230614 | 092600 | 965155650 | 42550 | 42550 | 42600 | 42500 | 1068 |
| 719 | 20230614 | 092500 | 919712500 | 42500 | 42500 | 42500 | 42500 | 90 |
| 720 | 20230614 | 092400 | 915887500 | 42500 | 42650 | 42650 | 42500 | 509 |
| 721 | 20230614 | 092300 | 894195650 | 42650 | 42650 | 42650 | 42600 | 404 |
| 722 | 20230614 | 092200 | 876968650 | 42650 | 42600 | 42650 | 42600 | 472 |
| 723 | 20230614 | 092100 | 856843100 | 42600 | 42600 | 42600 | 42600 | 100 |
| 724 | 20230614 | 092000 | 852583100 | 42650 | 42450 | 42650 | 42450 | 1073 |
| 725 | 20230614 | 091900 | 806990850 | 42350 | 42250 | 42400 | 42250 | 1876 |
| 726 | 20230614 | 091800 | 727595550 | 42150 | 42300 | 42300 | 42150 | 333 |
| 727 | 20230614 | 091700 | 713531700 | 42300 | 42300 | 42350 | 42300 | 118 |
| 728 | 20230614 | 091600 | 708535550 | 42250 | 42350 | 42350 | 42250 | 468 |
| 729 | 20230614 | 091500 | 688738200 | 42300 | 42200 | 42300 | 42200 | 586 |
| 730 | 20230614 | 091400 | 663954550 | 42300 | 42300 | 42300 | 42150 | 83 |
| 731 | 20230614 | 091300 | 660444700 | 42150 | 42250 | 42250 | 42100 | 919 |
| 732 | 20230614 | 091200 | 621709100 | 42300 | 42300 | 42300 | 42300 | 519 |
| 733 | 20230614 | 091100 | 599755400 | 42300 | 42300 | 42450 | 42300 | 1639 |
| 734 | 20230614 | 091000 | 530269200 | 42300 | 42200 | 42300 | 42100 | 830 |
| 735 | 20230614 | 090900 | 495233350 | 42150 | 42150 | 42200 | 42150 | 130 |
| 736 | 20230614 | 090800 | 489751000 | 42150 | 42150 | 42200 | 42100 | 526 |
| 737 | 20230614 | 090700 | 467581700 | 42150 | 42150 | 42150 | 42150 | 516 |
| 738 | 20230614 | 090600 | 445832300 | 42100 | 42200 | 42350 | 42100 | 707 |
| 739 | 20230614 | 090500 | 415963950 | 42200 | 41950 | 42200 | 41950 | 1080 |
| 740 | 20230614 | 090400 | 370570400 | 42000 | 42150 | 42150 | 42000 | 2033 |
| 741 | 20230614 | 090300 | 284987200 | 42200 | 42250 | 42250 | 42150 | 952 |
| 742 | 20230614 | 090200 | 244826650 | 42200 | 42300 | 42300 | 42150 | 890 |
| 743 | 20230614 | 090100 | 207235250 | 42200 | 42600 | 42600 | 42200 | 1185 |
| 744 | 20230614 | 090000 | 156932150 | 42500 | 42900 | 42900 | 42100 | 3680 |