35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 195500 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 43526 |
| 3 | 20230616 | 195400 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 4 | 20230616 | 195300 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 5 | 20230616 | 195200 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 6 | 20230616 | 195100 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 7 | 20230616 | 195000 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 8 | 20230616 | 194900 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 9 | 20230616 | 194800 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 10 | 20230616 | 194700 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 11 | 20230616 | 194600 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 12 | 20230616 | 194500 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 13 | 20230616 | 194400 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 14 | 20230616 | 194300 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 15 | 20230616 | 194200 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 16 | 20230616 | 194100 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 17 | 20230616 | 194000 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 18 | 20230616 | 193900 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 19 | 20230616 | 193800 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 20 | 20230616 | 193700 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 21 | 20230616 | 193600 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 22 | 20230616 | 193500 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 23 | 20230616 | 193400 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 24 | 20230616 | 193300 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 25 | 20230616 | 193200 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 26 | 20230616 | 193100 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 27 | 20230616 | 193000 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 28 | 20230616 | 192900 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 29 | 20230616 | 192800 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 30 | 20230616 | 192700 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 31 | 20230616 | 192600 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 32 | 20230616 | 192500 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 43526 |
| 33 | 20230616 | 192400 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 34 | 20230616 | 192300 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 35 | 20230616 | 192200 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 36 | 20230616 | 192100 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 37 | 20230616 | 192000 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 38 | 20230616 | 191900 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 39 | 20230616 | 191800 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 40 | 20230616 | 191700 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 41 | 20230616 | 191600 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 42 | 20230616 | 191500 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 43 | 20230616 | 191400 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 44 | 20230616 | 191300 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 45 | 20230616 | 191200 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 46 | 20230616 | 191100 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 47 | 20230616 | 191000 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 48 | 20230616 | 190900 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 49 | 20230616 | 190800 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 50 | 20230616 | 190700 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 51 | 20230616 | 190600 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 52 | 20230616 | 190500 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 53 | 20230616 | 190400 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 54 | 20230616 | 190300 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 55 | 20230616 | 190200 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 56 | 20230616 | 190100 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 57 | 20230616 | 190000 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 58 | 20230616 | 185900 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 59 | 20230616 | 185800 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 60 | 20230616 | 185700 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 61 | 20230616 | 185600 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 62 | 20230616 | 185500 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 43526 |
| 63 | 20230616 | 185400 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 64 | 20230616 | 185300 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 65 | 20230616 | 185200 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 66 | 20230616 | 185100 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 67 | 20230616 | 185000 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 68 | 20230616 | 184900 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 69 | 20230616 | 184800 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 70 | 20230616 | 184700 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 71 | 20230616 | 184600 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 72 | 20230616 | 184500 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 73 | 20230616 | 184400 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 74 | 20230616 | 184300 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 75 | 20230616 | 184200 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 76 | 20230616 | 184100 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 77 | 20230616 | 184000 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 78 | 20230616 | 183900 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 79 | 20230616 | 183800 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 80 | 20230616 | 183700 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 81 | 20230616 | 183600 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 82 | 20230616 | 183500 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 83 | 20230616 | 183400 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 84 | 20230616 | 183300 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 85 | 20230616 | 183200 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 86 | 20230616 | 183100 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 87 | 20230616 | 183000 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 88 | 20230616 | 182900 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 89 | 20230616 | 182800 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 90 | 20230616 | 182700 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 91 | 20230616 | 182600 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 92 | 20230616 | 182500 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 43526 |
| 93 | 20230616 | 182400 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 94 | 20230616 | 182300 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 95 | 20230616 | 182200 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 96 | 20230616 | 182100 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 97 | 20230616 | 182000 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 98 | 20230616 | 181900 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 99 | 20230616 | 181800 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 100 | 20230616 | 181700 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 101 | 20230616 | 181600 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 102 | 20230616 | 181500 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 103 | 20230616 | 181400 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 104 | 20230616 | 181300 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 105 | 20230616 | 181200 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 106 | 20230616 | 181100 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 107 | 20230616 | 181000 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 108 | 20230616 | 180900 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 109 | 20230616 | 180800 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 110 | 20230616 | 180700 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 111 | 20230616 | 180600 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 112 | 20230616 | 180500 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 113 | 20230616 | 180400 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 114 | 20230616 | 180300 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 115 | 20230616 | 180200 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 116 | 20230616 | 180100 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 117 | 20230616 | 180000 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 118 | 20230616 | 175900 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 119 | 20230616 | 175800 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 120 | 20230616 | 175700 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 121 | 20230616 | 175600 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 122 | 20230616 | 175500 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 43526 |
| 123 | 20230616 | 175400 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 124 | 20230616 | 175300 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 125 | 20230616 | 175200 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 126 | 20230616 | 175100 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 127 | 20230616 | 175000 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 128 | 20230616 | 174900 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 129 | 20230616 | 174800 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 130 | 20230616 | 174700 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 131 | 20230616 | 174600 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 132 | 20230616 | 174500 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 133 | 20230616 | 174400 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 134 | 20230616 | 174300 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 135 | 20230616 | 174200 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 136 | 20230616 | 174100 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 137 | 20230616 | 174000 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 138 | 20230616 | 173900 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 139 | 20230616 | 173800 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 140 | 20230616 | 173700 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 141 | 20230616 | 173600 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 142 | 20230616 | 173500 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 143 | 20230616 | 173400 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 144 | 20230616 | 173300 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 145 | 20230616 | 173200 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 146 | 20230616 | 173100 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 147 | 20230616 | 173000 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 148 | 20230616 | 172900 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 149 | 20230616 | 172800 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 150 | 20230616 | 172700 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 151 | 20230616 | 172600 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 152 | 20230616 | 172500 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 43526 |
| 153 | 20230616 | 172400 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 154 | 20230616 | 172300 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 155 | 20230616 | 172200 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 156 | 20230616 | 172100 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 157 | 20230616 | 172000 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 158 | 20230616 | 171900 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 159 | 20230616 | 171800 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 160 | 20230616 | 171700 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 161 | 20230616 | 171600 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 162 | 20230616 | 171500 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 163 | 20230616 | 171400 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 164 | 20230616 | 171300 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 165 | 20230616 | 171200 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 166 | 20230616 | 171100 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 167 | 20230616 | 171000 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 168 | 20230616 | 170900 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 169 | 20230616 | 170800 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 170 | 20230616 | 170700 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 171 | 20230616 | 170600 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 172 | 20230616 | 170500 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 173 | 20230616 | 170400 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 174 | 20230616 | 170300 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 175 | 20230616 | 170200 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 176 | 20230616 | 170100 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 177 | 20230616 | 170000 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 178 | 20230616 | 165900 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 179 | 20230616 | 165800 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 180 | 20230616 | 165700 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 181 | 20230616 | 165600 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 182 | 20230616 | 165500 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 43526 |
| 183 | 20230616 | 165400 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 184 | 20230616 | 165300 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 185 | 20230616 | 165200 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 186 | 20230616 | 165100 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 187 | 20230616 | 165000 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 188 | 20230616 | 164900 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 189 | 20230616 | 164800 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 190 | 20230616 | 164700 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 191 | 20230616 | 164600 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 192 | 20230616 | 164500 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 193 | 20230616 | 164400 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 194 | 20230616 | 164300 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 195 | 20230616 | 164200 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 196 | 20230616 | 164100 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 197 | 20230616 | 164000 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 198 | 20230616 | 163900 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 199 | 20230616 | 163800 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 200 | 20230616 | 163700 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 201 | 20230616 | 163600 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 202 | 20230616 | 163500 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 203 | 20230616 | 163400 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 204 | 20230616 | 163300 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 205 | 20230616 | 163200 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 206 | 20230616 | 163100 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 207 | 20230616 | 163000 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 208 | 20230616 | 162900 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 209 | 20230616 | 162800 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 210 | 20230616 | 162700 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 211 | 20230616 | 162600 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 212 | 20230616 | 162500 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 43526 |
| 213 | 20230616 | 162400 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 214 | 20230616 | 162300 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 215 | 20230616 | 162200 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 216 | 20230616 | 162100 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 217 | 20230616 | 162000 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 218 | 20230616 | 161900 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 219 | 20230616 | 161800 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 220 | 20230616 | 161700 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 221 | 20230616 | 161600 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 222 | 20230616 | 161500 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 223 | 20230616 | 161400 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 224 | 20230616 | 161300 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 225 | 20230616 | 161200 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 226 | 20230616 | 161100 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 227 | 20230616 | 161000 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 228 | 20230616 | 160900 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 229 | 20230616 | 160800 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 230 | 20230616 | 160700 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 231 | 20230616 | 160600 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 232 | 20230616 | 160500 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 233 | 20230616 | 160400 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 234 | 20230616 | 160300 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 235 | 20230616 | 160200 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 236 | 20230616 | 160100 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 237 | 20230616 | 160000 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 238 | 20230616 | 155900 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 239 | 20230616 | 155800 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 240 | 20230616 | 155700 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 241 | 20230616 | 155600 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 242 | 20230616 | 155500 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 43526 |
| 243 | 20230616 | 155400 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 244 | 20230616 | 155300 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 245 | 20230616 | 155200 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 246 | 20230616 | 155100 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 247 | 20230616 | 155000 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 248 | 20230616 | 154900 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 249 | 20230616 | 154800 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 250 | 20230616 | 154700 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 251 | 20230616 | 154600 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 252 | 20230616 | 154500 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 253 | 20230616 | 154400 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 254 | 20230616 | 154300 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 255 | 20230616 | 154200 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 256 | 20230616 | 154100 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 257 | 20230616 | 154000 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 258 | 20230616 | 153900 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 259 | 20230616 | 153800 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 260 | 20230616 | 153700 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 261 | 20230616 | 153600 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 262 | 20230616 | 153500 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 263 | 20230616 | 153400 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 264 | 20230616 | 153300 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 265 | 20230616 | 153200 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 266 | 20230616 | 153100 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 267 | 20230616 | 153000 | 9660520100 | 42850 | 42850 | 42850 | 42850 | 43526 |
| 268 | 20230616 | 152900 | 7795431000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 269 | 20230616 | 152800 | 7795431000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 270 | 20230616 | 152700 | 7795431000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 271 | 20230616 | 152600 | 7795431000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 272 | 20230616 | 152500 | 7795431000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 273 | 20230616 | 152400 | 7795431000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 274 | 20230616 | 152300 | 7795431000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 275 | 20230616 | 152200 | 7795431000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 276 | 20230616 | 152100 | 7795431000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 277 | 20230616 | 152000 | 7795431000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 278 | 20230616 | 151900 | 7795431000 | 43000 | 43000 | 43000 | 42900 | 1055 |
| 279 | 20230616 | 151800 | 7750121200 | 42950 | 42950 | 43000 | 42950 | 137 |
| 280 | 20230616 | 151700 | 7744236800 | 42950 | 42950 | 43000 | 42950 | 1296 |
| 281 | 20230616 | 151600 | 7688568600 | 43000 | 42950 | 43000 | 42950 | 975 |
| 282 | 20230616 | 151500 | 7646690000 | 42950 | 42950 | 42950 | 42900 | 55 |
| 283 | 20230616 | 151400 | 7644327800 | 42950 | 42900 | 42950 | 42900 | 741 |
| 284 | 20230616 | 151300 | 7612501950 | 42950 | 42950 | 43000 | 42900 | 5092 |
| 285 | 20230616 | 151200 | 7393975750 | 43000 | 43000 | 43000 | 43000 | 358 |
| 286 | 20230616 | 151100 | 7378581750 | 43050 | 43050 | 43050 | 43050 | 619 |
| 287 | 20230616 | 151000 | 7351933800 | 43050 | 43100 | 43100 | 43050 | 472 |
| 288 | 20230616 | 150900 | 7331609900 | 43100 | 43100 | 43100 | 43050 | 403 |
| 289 | 20230616 | 150800 | 7314245550 | 43050 | 43050 | 43100 | 43050 | 69 |
| 290 | 20230616 | 150700 | 7311274600 | 43050 | 43000 | 43050 | 43000 | 848 |
| 291 | 20230616 | 150600 | 7274768250 | 43000 | 43050 | 43050 | 43000 | 35 |
| 292 | 20230616 | 150500 | 7273261550 | 43050 | 43000 | 43050 | 43000 | 69 |
| 293 | 20230616 | 150400 | 7270292050 | 43000 | 42950 | 43000 | 42950 | 1912 |
| 294 | 20230616 | 150300 | 7188108850 | 42950 | 42950 | 42950 | 42950 | 104 |
| 295 | 20230616 | 150200 | 7183642050 | 42950 | 43000 | 43000 | 42950 | 1595 |
| 296 | 20230616 | 150100 | 7115058100 | 43050 | 43000 | 43050 | 43000 | 44 |
| 297 | 20230616 | 150000 | 7113165600 | 43000 | 43050 | 43050 | 43000 | 440 |
| 298 | 20230616 | 145900 | 7094224900 | 43100 | 43050 | 43100 | 43050 | 173 |
| 299 | 20230616 | 145800 | 7086775650 | 43050 | 43100 | 43100 | 43050 | 353 |
| 300 | 20230616 | 145700 | 7071570550 | 43050 | 43150 | 43150 | 43050 | 1189 |
| 301 | 20230616 | 145600 | 7020328700 | 43100 | 43100 | 43150 | 43100 | 85 |
| 302 | 20230616 | 145500 | 7016662700 | 43100 | 43150 | 43150 | 43100 | 164 |
| 303 | 20230616 | 145400 | 7009586150 | 43150 | 43150 | 43150 | 43150 | 32 |
| 304 | 20230616 | 145300 | 7008205350 | 43150 | 43150 | 43150 | 43150 | 0 |
| 305 | 20230616 | 145200 | 7008205350 | 43150 | 43150 | 43150 | 43150 | 193 |
| 306 | 20230616 | 145100 | 6999877400 | 43150 | 43150 | 43150 | 43100 | 133 |
| 307 | 20230616 | 145000 | 6994139500 | 43150 | 43150 | 43200 | 43150 | 522 |
| 308 | 20230616 | 144900 | 6971615150 | 43150 | 43150 | 43200 | 43150 | 227 |
| 309 | 20230616 | 144800 | 6961811800 | 43150 | 43150 | 43150 | 43150 | 277 |
| 310 | 20230616 | 144700 | 6949859250 | 43150 | 43200 | 43200 | 43150 | 161 |
| 311 | 20230616 | 144600 | 6942906300 | 43200 | 43200 | 43200 | 43200 | 195 |
| 312 | 20230616 | 144500 | 6934482300 | 43150 | 43200 | 43200 | 43150 | 41 |
| 313 | 20230616 | 144400 | 6932713100 | 43150 | 43200 | 43200 | 43150 | 34 |
| 314 | 20230616 | 144300 | 6931244550 | 43200 | 43200 | 43200 | 43200 | 192 |
| 315 | 20230616 | 144200 | 6922950150 | 43150 | 43150 | 43150 | 43150 | 6 |
| 316 | 20230616 | 144100 | 6922691250 | 43150 | 43200 | 43200 | 43150 | 351 |
| 317 | 20230616 | 144000 | 6907528150 | 43200 | 43150 | 43200 | 43150 | 75 |
| 318 | 20230616 | 143900 | 6904290650 | 43150 | 43150 | 43150 | 43150 | 2 |
| 319 | 20230616 | 143800 | 6904204350 | 43200 | 43200 | 43200 | 43200 | 266 |
| 320 | 20230616 | 143700 | 6892713150 | 43200 | 43200 | 43200 | 43200 | 0 |
| 321 | 20230616 | 143600 | 6892713150 | 43200 | 43250 | 43250 | 43200 | 83 |
| 322 | 20230616 | 143500 | 6889126350 | 43200 | 43150 | 43200 | 43150 | 184 |
| 323 | 20230616 | 143400 | 6881178500 | 43200 | 43200 | 43200 | 43200 | 85 |
| 324 | 20230616 | 143300 | 6877506500 | 43200 | 43200 | 43200 | 43200 | 85 |
| 325 | 20230616 | 143200 | 6873834500 | 43200 | 43200 | 43200 | 43200 | 317 |
| 326 | 20230616 | 143100 | 6860140100 | 43200 | 43150 | 43200 | 43150 | 330 |
| 327 | 20230616 | 143000 | 6845885600 | 43200 | 43200 | 43200 | 43200 | 4 |
| 328 | 20230616 | 142900 | 6845712800 | 43200 | 43150 | 43200 | 43150 | 324 |
| 329 | 20230616 | 142800 | 6831723900 | 43150 | 43200 | 43200 | 43150 | 34 |
| 330 | 20230616 | 142700 | 6830255150 | 43150 | 43150 | 43150 | 43150 | 8 |
| 331 | 20230616 | 142600 | 6829909950 | 43200 | 43200 | 43200 | 43150 | 411 |
| 332 | 20230616 | 142500 | 6812162800 | 43150 | 43150 | 43150 | 43150 | 2 |
| 333 | 20230616 | 142400 | 6812076500 | 43200 | 43200 | 43250 | 43200 | 406 |
| 334 | 20230616 | 142300 | 6794529000 | 43200 | 43200 | 43200 | 43200 | 46 |
| 335 | 20230616 | 142200 | 6792541800 | 43200 | 43250 | 43250 | 43200 | 16 |
| 336 | 20230616 | 142100 | 6791850550 | 43200 | 43200 | 43200 | 43150 | 521 |
| 337 | 20230616 | 142000 | 6769346800 | 43150 | 43150 | 43150 | 43150 | 2 |
| 338 | 20230616 | 141900 | 6769260500 | 43200 | 43200 | 43200 | 43200 | 1 |
| 339 | 20230616 | 141800 | 6769217300 | 43150 | 43150 | 43200 | 43150 | 349 |
| 340 | 20230616 | 141700 | 6754149700 | 43200 | 43200 | 43200 | 43200 | 226 |
| 341 | 20230616 | 141600 | 6744386500 | 43200 | 43200 | 43200 | 43200 | 1 |
| 342 | 20230616 | 141500 | 6744343300 | 43200 | 43200 | 43250 | 43200 | 309 |
| 343 | 20230616 | 141400 | 6730984000 | 43200 | 43200 | 43200 | 43200 | 5 |
| 344 | 20230616 | 141300 | 6730768000 | 43250 | 43250 | 43250 | 43200 | 39 |
| 345 | 20230616 | 141200 | 6729081550 | 43250 | 43200 | 43250 | 43200 | 212 |
| 346 | 20230616 | 141100 | 6719914850 | 43250 | 43200 | 43250 | 43200 | 127 |
| 347 | 20230616 | 141000 | 6714428400 | 43200 | 43250 | 43250 | 43200 | 263 |
| 348 | 20230616 | 140900 | 6703056250 | 43250 | 43300 | 43300 | 43250 | 707 |
| 349 | 20230616 | 140800 | 6672454350 | 43350 | 43300 | 43350 | 43300 | 69 |
| 350 | 20230616 | 140700 | 6669466500 | 43350 | 43350 | 43350 | 43350 | 228 |
| 351 | 20230616 | 140600 | 6659582700 | 43350 | 43300 | 43350 | 43300 | 43 |
| 352 | 20230616 | 140500 | 6657719150 | 43350 | 43350 | 43350 | 43350 | 136 |
| 353 | 20230616 | 140400 | 6651823550 | 43300 | 43400 | 43400 | 43300 | 737 |
| 354 | 20230616 | 140300 | 6619866850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 355 | 20230616 | 140200 | 6619866850 | 43400 | 43350 | 43400 | 43350 | 217 |
| 356 | 20230616 | 140100 | 6610454250 | 43350 | 43400 | 43400 | 43350 | 530 |
| 357 | 20230616 | 140000 | 6587456550 | 43400 | 43400 | 43450 | 43400 | 252 |
| 358 | 20230616 | 135900 | 6576519700 | 43400 | 43400 | 43400 | 43400 | 3 |
| 359 | 20230616 | 135800 | 6576389500 | 43400 | 43350 | 43400 | 43350 | 1487 |
| 360 | 20230616 | 135700 | 6511863200 | 43400 | 43400 | 43400 | 43400 | 1 |
| 361 | 20230616 | 135600 | 6511819800 | 43400 | 43350 | 43400 | 43350 | 656 |
| 362 | 20230616 | 135500 | 6483381450 | 43350 | 43350 | 43350 | 43300 | 204 |
| 363 | 20230616 | 135400 | 6474538300 | 43350 | 43350 | 43400 | 43350 | 433 |
| 364 | 20230616 | 135300 | 6455765750 | 43350 | 43300 | 43350 | 43300 | 743 |
| 365 | 20230616 | 135200 | 6423561700 | 43300 | 43300 | 43300 | 43300 | 152 |
| 366 | 20230616 | 135100 | 6416980100 | 43350 | 43350 | 43350 | 43300 | 501 |
| 367 | 20230616 | 135000 | 6395266200 | 43350 | 43400 | 43400 | 43350 | 269 |
| 368 | 20230616 | 134900 | 6383591850 | 43400 | 43400 | 43450 | 43400 | 738 |
| 369 | 20230616 | 134800 | 6351559800 | 43400 | 43400 | 43450 | 43400 | 396 |
| 370 | 20230616 | 134700 | 6334363400 | 43400 | 43400 | 43400 | 43350 | 2560 |
| 371 | 20230616 | 134600 | 6223278900 | 43350 | 43350 | 43400 | 43350 | 1315 |
| 372 | 20230616 | 134500 | 6166263650 | 43350 | 43300 | 43350 | 43300 | 448 |
| 373 | 20230616 | 134400 | 6146852250 | 43350 | 43300 | 43350 | 43300 | 754 |
| 374 | 20230616 | 134300 | 6114201550 | 43300 | 43300 | 43300 | 43300 | 425 |
| 375 | 20230616 | 134200 | 6095799050 | 43300 | 43300 | 43350 | 43300 | 1946 |
| 376 | 20230616 | 134100 | 6011535800 | 43300 | 43200 | 43300 | 43200 | 2161 |
| 377 | 20230616 | 134000 | 5918067300 | 43250 | 43250 | 43250 | 43250 | 0 |
| 378 | 20230616 | 133900 | 5918067300 | 43250 | 43250 | 43250 | 43200 | 194 |
| 379 | 20230616 | 133800 | 5909676850 | 43250 | 43200 | 43250 | 43200 | 150 |
| 380 | 20230616 | 133700 | 5903194350 | 43200 | 43200 | 43200 | 43200 | 6 |
| 381 | 20230616 | 133600 | 5902935150 | 43200 | 43250 | 43250 | 43200 | 178 |
| 382 | 20230616 | 133500 | 5895237150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 383 | 20230616 | 133400 | 5895237150 | 43250 | 43250 | 43250 | 43250 | 497 |
| 384 | 20230616 | 133300 | 5873741900 | 43250 | 43300 | 43300 | 43250 | 202 |
| 385 | 20230616 | 133200 | 5864995750 | 43300 | 43300 | 43300 | 43250 | 8 |
| 386 | 20230616 | 133100 | 5864649400 | 43300 | 43300 | 43300 | 43300 | 689 |
| 387 | 20230616 | 133000 | 5834815700 | 43300 | 43250 | 43300 | 43250 | 2306 |
| 388 | 20230616 | 132900 | 5735061250 | 43200 | 43200 | 43200 | 43200 | 1540 |
| 389 | 20230616 | 132800 | 5668533250 | 43200 | 43200 | 43200 | 43200 | 1 |
| 390 | 20230616 | 132700 | 5668490050 | 43200 | 43150 | 43200 | 43150 | 201 |
| 391 | 20230616 | 132600 | 5659807050 | 43150 | 43150 | 43150 | 43150 | 313 |
| 392 | 20230616 | 132500 | 5646301100 | 43150 | 43150 | 43150 | 43150 | 15 |
| 393 | 20230616 | 132400 | 5645653850 | 43200 | 43200 | 43200 | 43150 | 194 |
| 394 | 20230616 | 132300 | 5637273100 | 43200 | 43200 | 43200 | 43200 | 1 |
| 395 | 20230616 | 132200 | 5637229900 | 43150 | 43200 | 43200 | 43150 | 588 |
| 396 | 20230616 | 132100 | 5611831550 | 43200 | 43250 | 43250 | 43200 | 2199 |
| 397 | 20230616 | 132000 | 5516727500 | 43300 | 43300 | 43300 | 43250 | 312 |
| 398 | 20230616 | 131900 | 5503220250 | 43250 | 43300 | 43300 | 43250 | 262 |
| 399 | 20230616 | 131800 | 5491880400 | 43250 | 43050 | 43350 | 43050 | 8145 |
| 400 | 20230616 | 131700 | 5140050850 | 43050 | 43050 | 43100 | 43000 | 6161 |
| 401 | 20230616 | 131600 | 4874735900 | 43050 | 42900 | 43050 | 42900 | 11703 |
| 402 | 20230616 | 131500 | 4371847000 | 42850 | 42900 | 42900 | 42850 | 42 |
| 403 | 20230616 | 131400 | 4370045800 | 42850 | 42850 | 42850 | 42850 | 694 |
| 404 | 20230616 | 131300 | 4340307900 | 42900 | 42900 | 42900 | 42900 | 167 |
| 405 | 20230616 | 131200 | 4333143600 | 42850 | 42850 | 42900 | 42850 | 128 |
| 406 | 20230616 | 131100 | 4327657350 | 42850 | 42850 | 42850 | 42850 | 1 |
| 407 | 20230616 | 131000 | 4327614500 | 42900 | 42900 | 42900 | 42900 | 163 |
| 408 | 20230616 | 130900 | 4320621800 | 42850 | 42850 | 42850 | 42850 | 90 |
| 409 | 20230616 | 130800 | 4316765300 | 42850 | 42850 | 42850 | 42850 | 1 |
| 410 | 20230616 | 130700 | 4316722450 | 42900 | 42900 | 42900 | 42850 | 234 |
| 411 | 20230616 | 130600 | 4306686450 | 42900 | 42850 | 42900 | 42850 | 141 |
| 412 | 20230616 | 130500 | 4300644550 | 42850 | 42900 | 42900 | 42850 | 641 |
| 413 | 20230616 | 130400 | 4273169450 | 42850 | 42900 | 42900 | 42850 | 628 |
| 414 | 20230616 | 130300 | 4246259600 | 42850 | 42850 | 42900 | 42850 | 83 |
| 415 | 20230616 | 130200 | 4242701600 | 42900 | 42900 | 42900 | 42900 | 169 |
| 416 | 20230616 | 130100 | 4235451500 | 42900 | 42900 | 42900 | 42900 | 0 |
| 417 | 20230616 | 130000 | 4235451500 | 42900 | 42850 | 42900 | 42850 | 74 |
| 418 | 20230616 | 125900 | 4232277950 | 42900 | 42850 | 42900 | 42850 | 178 |
| 419 | 20230616 | 125800 | 4224641900 | 42850 | 42850 | 42900 | 42850 | 72 |
| 420 | 20230616 | 125700 | 4221554700 | 42850 | 42900 | 42900 | 42850 | 46 |
| 421 | 20230616 | 125600 | 4219582200 | 42900 | 42850 | 42900 | 42850 | 207 |
| 422 | 20230616 | 125500 | 4210703050 | 42850 | 42850 | 42850 | 42850 | 1 |
| 423 | 20230616 | 125400 | 4210660200 | 42900 | 42850 | 42900 | 42850 | 95 |
| 424 | 20230616 | 125300 | 4206588000 | 42900 | 42850 | 42900 | 42850 | 274 |
| 425 | 20230616 | 125200 | 4194838400 | 42850 | 42850 | 42850 | 42850 | 25 |
| 426 | 20230616 | 125100 | 4193767150 | 42900 | 42900 | 42900 | 42900 | 196 |
| 427 | 20230616 | 125000 | 4185358750 | 42850 | 42900 | 42900 | 42850 | 51 |
| 428 | 20230616 | 124900 | 4183172300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 429 | 20230616 | 124800 | 4183172300 | 42900 | 42850 | 42900 | 42850 | 754 |
| 430 | 20230616 | 124700 | 4150855100 | 42900 | 42850 | 42900 | 42850 | 68 |
| 431 | 20230616 | 124600 | 4147940850 | 42900 | 42900 | 42900 | 42900 | 1 |
| 432 | 20230616 | 124500 | 4147897950 | 42900 | 42900 | 42900 | 42900 | 229 |
| 433 | 20230616 | 124400 | 4138073850 | 42900 | 42850 | 42900 | 42850 | 148 |
| 434 | 20230616 | 124300 | 4131731600 | 42850 | 42800 | 42850 | 42800 | 1276 |
| 435 | 20230616 | 124200 | 4077073050 | 42800 | 42800 | 42800 | 42800 | 194 |
| 436 | 20230616 | 124100 | 4068769850 | 42800 | 42800 | 42800 | 42800 | 21 |
| 437 | 20230616 | 124000 | 4067871050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 438 | 20230616 | 123900 | 4067871050 | 42800 | 42750 | 42800 | 42750 | 197 |
| 439 | 20230616 | 123800 | 4059439550 | 42800 | 42800 | 42800 | 42800 | 10 |
| 440 | 20230616 | 123700 | 4059011550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 441 | 20230616 | 123600 | 4059011550 | 42800 | 42750 | 42800 | 42750 | 238 |
| 442 | 20230616 | 123500 | 4048827450 | 42800 | 42750 | 42800 | 42750 | 15 |
| 443 | 20230616 | 123400 | 4048185550 | 42800 | 42800 | 42800 | 42800 | 166 |
| 444 | 20230616 | 123300 | 4041080750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 445 | 20230616 | 123200 | 4041080750 | 42800 | 42800 | 42800 | 42800 | 268 |
| 446 | 20230616 | 123100 | 4029610350 | 42850 | 42800 | 42850 | 42800 | 220 |
| 447 | 20230616 | 123000 | 4020183600 | 42850 | 42850 | 42850 | 42850 | 28 |
| 448 | 20230616 | 122900 | 4018983800 | 42850 | 42800 | 42850 | 42800 | 110 |
| 449 | 20230616 | 122800 | 4014275300 | 42800 | 42800 | 42800 | 42800 | 506 |
| 450 | 20230616 | 122700 | 3992618500 | 42800 | 42800 | 42800 | 42800 | 31 |
| 451 | 20230616 | 122600 | 3991291700 | 42800 | 42800 | 42800 | 42800 | 10 |
| 452 | 20230616 | 122500 | 3990863700 | 42800 | 42800 | 42800 | 42800 | 179 |
| 453 | 20230616 | 122400 | 3983202500 | 42800 | 42800 | 42800 | 42800 | 1 |
| 454 | 20230616 | 122300 | 3983159700 | 42800 | 42800 | 42800 | 42800 | 347 |
| 455 | 20230616 | 122200 | 3968308100 | 42800 | 42800 | 42850 | 42800 | 1017 |
| 456 | 20230616 | 122100 | 3924766150 | 42800 | 42800 | 42800 | 42800 | 32 |
| 457 | 20230616 | 122000 | 3923396550 | 42800 | 42800 | 42800 | 42800 | 9 |
| 458 | 20230616 | 121900 | 3923011350 | 42750 | 42750 | 42750 | 42750 | 1364 |
| 459 | 20230616 | 121800 | 3864700350 | 42800 | 42800 | 42800 | 42800 | 0 |
| 460 | 20230616 | 121700 | 3864700350 | 42800 | 42800 | 42800 | 42800 | 272 |
| 461 | 20230616 | 121600 | 3853058750 | 42800 | 42800 | 42800 | 42800 | 460 |
| 462 | 20230616 | 121500 | 3833370750 | 42850 | 42800 | 42850 | 42800 | 37 |
| 463 | 20230616 | 121400 | 3831785650 | 42800 | 42850 | 42850 | 42800 | 196 |
| 464 | 20230616 | 121300 | 3823388150 | 42800 | 42800 | 42800 | 42800 | 135 |
| 465 | 20230616 | 121200 | 3817610150 | 42800 | 42850 | 42850 | 42800 | 1379 |
| 466 | 20230616 | 121100 | 3758582150 | 42850 | 42850 | 42850 | 42850 | 175 |
| 467 | 20230616 | 121000 | 3751083400 | 42850 | 42850 | 42850 | 42850 | 28 |
| 468 | 20230616 | 120900 | 3749883600 | 42800 | 42850 | 42850 | 42800 | 72 |
| 469 | 20230616 | 120800 | 3746799600 | 42850 | 42800 | 42850 | 42800 | 177 |
| 470 | 20230616 | 120700 | 3739215200 | 42850 | 42800 | 42850 | 42800 | 25 |
| 471 | 20230616 | 120600 | 3738145150 | 42800 | 42800 | 42800 | 42800 | 169 |
| 472 | 20230616 | 120500 | 3730911950 | 42850 | 42800 | 42850 | 42800 | 244 |
| 473 | 20230616 | 120400 | 3720460000 | 42850 | 42850 | 42850 | 42850 | 107 |
| 474 | 20230616 | 120300 | 3715875050 | 42850 | 42850 | 42850 | 42850 | 194 |
| 475 | 20230616 | 120200 | 3707562150 | 42850 | 42800 | 42850 | 42800 | 54 |
| 476 | 20230616 | 120100 | 3705250450 | 42800 | 42800 | 42800 | 42800 | 23 |
| 477 | 20230616 | 120000 | 3704266050 | 42850 | 42850 | 42850 | 42800 | 228 |
| 478 | 20230616 | 115900 | 3694497850 | 42850 | 42800 | 42850 | 42800 | 64 |
| 479 | 20230616 | 115800 | 3691756500 | 42800 | 42850 | 42850 | 42800 | 30 |
| 480 | 20230616 | 115700 | 3690471050 | 42850 | 42800 | 42850 | 42800 | 214 |
| 481 | 20230616 | 115600 | 3681302250 | 42850 | 42850 | 42850 | 42850 | 11 |
| 482 | 20230616 | 115500 | 3680830900 | 42800 | 42800 | 42800 | 42800 | 1 |
| 483 | 20230616 | 115400 | 3680788100 | 42850 | 42800 | 42850 | 42800 | 549 |
| 484 | 20230616 | 115300 | 3657289500 | 42800 | 42800 | 42800 | 42800 | 61 |
| 485 | 20230616 | 115200 | 3654678700 | 42800 | 42800 | 42800 | 42800 | 0 |
| 486 | 20230616 | 115100 | 3654678700 | 42800 | 42800 | 42800 | 42750 | 336 |
| 487 | 20230616 | 115000 | 3640304100 | 42800 | 42800 | 42800 | 42800 | 9 |
| 488 | 20230616 | 114900 | 3639918900 | 42800 | 42800 | 42800 | 42800 | 29 |
| 489 | 20230616 | 114800 | 3638677700 | 42800 | 42750 | 42800 | 42750 | 191 |
| 490 | 20230616 | 114700 | 3630504150 | 42800 | 42800 | 42800 | 42800 | 60 |
| 491 | 20230616 | 114600 | 3627936150 | 42800 | 42800 | 42800 | 42800 | 202 |
| 492 | 20230616 | 114500 | 3619290550 | 42800 | 42750 | 42800 | 42750 | 49 |
| 493 | 20230616 | 114400 | 3617194050 | 42800 | 42800 | 42800 | 42800 | 9 |
| 494 | 20230616 | 114300 | 3616808850 | 42750 | 42750 | 42750 | 42750 | 464 |
| 495 | 20230616 | 114200 | 3596972850 | 42750 | 42750 | 42750 | 42750 | 45 |
| 496 | 20230616 | 114100 | 3595049100 | 42750 | 42750 | 42750 | 42750 | 10 |
| 497 | 20230616 | 114000 | 3594621600 | 42750 | 42750 | 42750 | 42750 | 194 |
| 498 | 20230616 | 113900 | 3586328100 | 42750 | 42750 | 42750 | 42750 | 50 |
| 499 | 20230616 | 113800 | 3584190600 | 42750 | 42700 | 42750 | 42700 | 34 |
| 500 | 20230616 | 113700 | 3582738350 | 42700 | 42700 | 42750 | 42700 | 306 |
| 501 | 20230616 | 113600 | 3569663850 | 42750 | 42700 | 42750 | 42700 | 58 |
| 502 | 20230616 | 113500 | 3567184500 | 42750 | 42700 | 42750 | 42700 | 99 |
| 503 | 20230616 | 113400 | 3562954950 | 42700 | 42750 | 42750 | 42700 | 188 |
| 504 | 20230616 | 113300 | 3554919100 | 42700 | 42700 | 42700 | 42700 | 16 |
| 505 | 20230616 | 113200 | 3554235900 | 42750 | 42750 | 42750 | 42700 | 296 |
| 506 | 20230616 | 113100 | 3541583300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 507 | 20230616 | 113000 | 3541583300 | 42700 | 42700 | 42700 | 42700 | 32 |
| 508 | 20230616 | 112900 | 3540216900 | 42750 | 42700 | 42750 | 42700 | 226 |
| 509 | 20230616 | 112800 | 3530556450 | 42700 | 42700 | 42700 | 42700 | 16 |
| 510 | 20230616 | 112700 | 3529873250 | 42700 | 42700 | 42700 | 42700 | 50 |
| 511 | 20230616 | 112600 | 3527738250 | 42700 | 42700 | 42750 | 42700 | 228 |
| 512 | 20230616 | 112500 | 3517992450 | 42750 | 42750 | 42750 | 42750 | 0 |
| 513 | 20230616 | 112400 | 3517992450 | 42750 | 42750 | 42750 | 42750 | 0 |
| 514 | 20230616 | 112300 | 3517992450 | 42750 | 42700 | 42750 | 42700 | 220 |
| 515 | 20230616 | 112200 | 3508589800 | 42700 | 42700 | 42700 | 42700 | 57 |
| 516 | 20230616 | 112100 | 3506155900 | 42700 | 42700 | 42700 | 42700 | 26 |
| 517 | 20230616 | 112000 | 3505045700 | 42750 | 42700 | 42750 | 42700 | 270 |
| 518 | 20230616 | 111900 | 3493506450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 519 | 20230616 | 111800 | 3493506450 | 42700 | 42700 | 42700 | 42700 | 25 |
| 520 | 20230616 | 111700 | 3492438950 | 42750 | 42700 | 42750 | 42700 | 198 |
| 521 | 20230616 | 111600 | 3483975650 | 42700 | 42700 | 42700 | 42700 | 364 |
| 522 | 20230616 | 111500 | 3468432850 | 42750 | 42750 | 42750 | 42750 | 167 |
| 523 | 20230616 | 111400 | 3461293600 | 42750 | 42750 | 42750 | 42700 | 64 |
| 524 | 20230616 | 111300 | 3458558850 | 42700 | 42700 | 42700 | 42700 | 53 |
| 525 | 20230616 | 111200 | 3456295750 | 42750 | 42700 | 42750 | 42700 | 175 |
| 526 | 20230616 | 111100 | 3448815000 | 42750 | 42750 | 42750 | 42750 | 9 |
| 527 | 20230616 | 111000 | 3448430250 | 42750 | 42750 | 42750 | 42700 | 437 |
| 528 | 20230616 | 110900 | 3429749550 | 42700 | 42800 | 42800 | 42700 | 218 |
| 529 | 20230616 | 110800 | 3420424000 | 42750 | 42750 | 42750 | 42750 | 104 |
| 530 | 20230616 | 110700 | 3415978000 | 42750 | 42750 | 42750 | 42750 | 0 |
| 531 | 20230616 | 110600 | 3415978000 | 42750 | 42750 | 42750 | 42750 | 137 |
| 532 | 20230616 | 110500 | 3410121250 | 42750 | 42750 | 42750 | 42750 | 130 |
| 533 | 20230616 | 110400 | 3404563750 | 42750 | 42750 | 42750 | 42750 | 74 |
| 534 | 20230616 | 110300 | 3401400250 | 42750 | 42750 | 42800 | 42750 | 195 |
| 535 | 20230616 | 110200 | 3393055750 | 42800 | 42800 | 42800 | 42800 | 9 |
| 536 | 20230616 | 110100 | 3392670550 | 42750 | 42800 | 42800 | 42750 | 217 |
| 537 | 20230616 | 110000 | 3383391400 | 42800 | 42750 | 42800 | 42750 | 197 |
| 538 | 20230616 | 105900 | 3374961350 | 42800 | 42800 | 42800 | 42750 | 160 |
| 539 | 20230616 | 105800 | 3368118350 | 42800 | 42800 | 42800 | 42800 | 228 |
| 540 | 20230616 | 105700 | 3358359950 | 42750 | 42750 | 42750 | 42750 | 14 |
| 541 | 20230616 | 105600 | 3357761450 | 42800 | 42800 | 42800 | 42800 | 38 |
| 542 | 20230616 | 105500 | 3356135050 | 42750 | 42750 | 42800 | 42750 | 200 |
| 543 | 20230616 | 105400 | 3347575600 | 42800 | 42800 | 42800 | 42800 | 0 |
| 544 | 20230616 | 105300 | 3347575600 | 42800 | 42800 | 42800 | 42800 | 52 |
| 545 | 20230616 | 105200 | 3345350000 | 42800 | 42800 | 42800 | 42800 | 1019 |
| 546 | 20230616 | 105100 | 3301736800 | 42750 | 42800 | 42800 | 42750 | 132 |
| 547 | 20230616 | 105000 | 3296092200 | 42800 | 42800 | 42800 | 42800 | 9 |
| 548 | 20230616 | 104900 | 3295707000 | 42800 | 42750 | 42800 | 42750 | 192 |
| 549 | 20230616 | 104800 | 3287489450 | 42750 | 42800 | 42800 | 42750 | 898 |
| 550 | 20230616 | 104700 | 3249055100 | 42850 | 42800 | 42850 | 42800 | 1232 |
| 551 | 20230616 | 104600 | 3196322900 | 42800 | 42800 | 42800 | 42800 | 165 |
| 552 | 20230616 | 104500 | 3189260900 | 42800 | 42750 | 42800 | 42750 | 41 |
| 553 | 20230616 | 104400 | 3187506150 | 42800 | 42800 | 42800 | 42750 | 214 |
| 554 | 20230616 | 104300 | 3178347000 | 42750 | 42700 | 42750 | 42700 | 1388 |
| 555 | 20230616 | 104200 | 3119046300 | 42650 | 42600 | 42650 | 42600 | 994 |
| 556 | 20230616 | 104100 | 3076652850 | 42600 | 42650 | 42650 | 42600 | 282 |
| 557 | 20230616 | 104000 | 3064631400 | 42600 | 42600 | 42600 | 42600 | 41 |
| 558 | 20230616 | 103900 | 3062884800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 559 | 20230616 | 103800 | 3062884800 | 42650 | 42600 | 42650 | 42600 | 267 |
| 560 | 20230616 | 103700 | 3051501850 | 42600 | 42600 | 42600 | 42600 | 216 |
| 561 | 20230616 | 103600 | 3042300250 | 42650 | 42650 | 42650 | 42650 | 0 |
| 562 | 20230616 | 103500 | 3042300250 | 42650 | 42550 | 42650 | 42550 | 704 |
| 563 | 20230616 | 103400 | 3012310450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 564 | 20230616 | 103300 | 3012310450 | 42600 | 42600 | 42600 | 42600 | 5 |
| 565 | 20230616 | 103200 | 3012097450 | 42600 | 42600 | 42600 | 42600 | 245 |
| 566 | 20230616 | 103100 | 3001660450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 567 | 20230616 | 103000 | 3001660450 | 42600 | 42600 | 42600 | 42600 | 124 |
| 568 | 20230616 | 102900 | 2996378050 | 42650 | 42600 | 42650 | 42600 | 157 |
| 569 | 20230616 | 102800 | 2989688550 | 42600 | 42600 | 42600 | 42600 | 217 |
| 570 | 20230616 | 102700 | 2980444350 | 42600 | 42600 | 42650 | 42600 | 651 |
| 571 | 20230616 | 102600 | 2952710850 | 42600 | 42550 | 42600 | 42550 | 84 |
| 572 | 20230616 | 102500 | 2949133900 | 42600 | 42550 | 42600 | 42550 | 126 |
| 573 | 20230616 | 102400 | 2943766600 | 42600 | 42550 | 42600 | 42550 | 173 |
| 574 | 20230616 | 102300 | 2936401500 | 42550 | 42550 | 42550 | 42550 | 3 |
| 575 | 20230616 | 102200 | 2936273850 | 42550 | 42550 | 42550 | 42550 | 138 |
| 576 | 20230616 | 102100 | 2930401950 | 42550 | 42550 | 42600 | 42550 | 540 |
| 577 | 20230616 | 102000 | 2907416200 | 42600 | 42550 | 42600 | 42550 | 1443 |
| 578 | 20230616 | 101900 | 2846014250 | 42500 | 42500 | 42500 | 42500 | 60 |
| 579 | 20230616 | 101800 | 2843464250 | 42550 | 42550 | 42550 | 42500 | 212 |
| 580 | 20230616 | 101700 | 2834445450 | 42550 | 42550 | 42550 | 42550 | 505 |
| 581 | 20230616 | 101600 | 2812957700 | 42600 | 42600 | 42600 | 42600 | 1 |
| 582 | 20230616 | 101500 | 2812915100 | 42600 | 42650 | 42650 | 42600 | 547 |
| 583 | 20230616 | 101400 | 2789612450 | 42650 | 42600 | 42650 | 42600 | 284 |
| 584 | 20230616 | 101300 | 2777513600 | 42600 | 42650 | 42650 | 42600 | 577 |
| 585 | 20230616 | 101200 | 2752933200 | 42650 | 42650 | 42650 | 42650 | 18 |
| 586 | 20230616 | 101100 | 2752165500 | 42650 | 42650 | 42650 | 42650 | 812 |
| 587 | 20230616 | 101000 | 2717533700 | 42700 | 42700 | 42700 | 42650 | 1032 |
| 588 | 20230616 | 100900 | 2673470800 | 42650 | 42700 | 42700 | 42650 | 586 |
| 589 | 20230616 | 100800 | 2648451750 | 42700 | 42650 | 42700 | 42650 | 145 |
| 590 | 20230616 | 100700 | 2642265250 | 42650 | 42700 | 42700 | 42650 | 33 |
| 591 | 20230616 | 100600 | 2640857450 | 42700 | 42650 | 42700 | 42650 | 258 |
| 592 | 20230616 | 100500 | 2629851750 | 42650 | 42650 | 42650 | 42650 | 187 |
| 593 | 20230616 | 100400 | 2621876200 | 42600 | 42650 | 42650 | 42600 | 35 |
| 594 | 20230616 | 100300 | 2620384750 | 42650 | 42700 | 42700 | 42650 | 56 |
| 595 | 20230616 | 100200 | 2617995900 | 42650 | 42650 | 42650 | 42650 | 42 |
| 596 | 20230616 | 100100 | 2616204600 | 42700 | 42550 | 42700 | 42550 | 2222 |
| 597 | 20230616 | 100000 | 2521551000 | 42600 | 42600 | 42600 | 42550 | 2202 |
| 598 | 20230616 | 095900 | 2427773700 | 42600 | 42550 | 42600 | 42550 | 74 |
| 599 | 20230616 | 095800 | 2424622600 | 42600 | 42600 | 42600 | 42600 | 37 |
| 600 | 20230616 | 095700 | 2423046400 | 42550 | 42600 | 42600 | 42550 | 110 |
| 601 | 20230616 | 095600 | 2418365400 | 42600 | 42600 | 42600 | 42600 | 49 |
| 602 | 20230616 | 095500 | 2416278000 | 42600 | 42600 | 42600 | 42600 | 17 |
| 603 | 20230616 | 095400 | 2415553800 | 42600 | 42600 | 42600 | 42550 | 16 |
| 604 | 20230616 | 095300 | 2414872350 | 42600 | 42600 | 42600 | 42600 | 29 |
| 605 | 20230616 | 095200 | 2413636950 | 42600 | 42600 | 42600 | 42600 | 44 |
| 606 | 20230616 | 095100 | 2411762550 | 42600 | 42600 | 42600 | 42600 | 10 |
| 607 | 20230616 | 095000 | 2411336550 | 42600 | 42650 | 42650 | 42600 | 868 |
| 608 | 20230616 | 094900 | 2374344600 | 42700 | 42600 | 42750 | 42600 | 1735 |
| 609 | 20230616 | 094800 | 2300322500 | 42600 | 42600 | 42600 | 42600 | 9 |
| 610 | 20230616 | 094700 | 2299939100 | 42600 | 42600 | 42600 | 42600 | 50 |
| 611 | 20230616 | 094600 | 2297809100 | 42600 | 42600 | 42600 | 42600 | 386 |
| 612 | 20230616 | 094500 | 2281365500 | 42600 | 42500 | 42650 | 42500 | 2052 |
| 613 | 20230616 | 094400 | 2194004200 | 42500 | 42450 | 42550 | 42450 | 1150 |
| 614 | 20230616 | 094300 | 2145125850 | 42450 | 42500 | 42500 | 42450 | 145 |
| 615 | 20230616 | 094200 | 2138970550 | 42500 | 42550 | 42600 | 42500 | 342 |
| 616 | 20230616 | 094100 | 2124420150 | 42600 | 42650 | 42650 | 42600 | 259 |
| 617 | 20230616 | 094000 | 2113385200 | 42650 | 42650 | 42650 | 42650 | 155 |
| 618 | 20230616 | 093900 | 2106774450 | 42700 | 42750 | 42750 | 42700 | 453 |
| 619 | 20230616 | 093800 | 2087429450 | 42800 | 42800 | 42800 | 42750 | 332 |
| 620 | 20230616 | 093700 | 2073232650 | 42800 | 42900 | 42900 | 42800 | 2843 |
| 621 | 20230616 | 093600 | 1951325500 | 42900 | 42800 | 42950 | 42800 | 1952 |
| 622 | 20230616 | 093500 | 1867621500 | 42750 | 42750 | 42800 | 42750 | 41 |
| 623 | 20230616 | 093400 | 1865868250 | 42750 | 42800 | 42800 | 42750 | 60 |
| 624 | 20230616 | 093300 | 1863302300 | 42800 | 42800 | 42800 | 42750 | 142 |
| 625 | 20230616 | 093200 | 1857224800 | 42800 | 42850 | 42850 | 42700 | 2217 |
| 626 | 20230616 | 093100 | 1762383650 | 42800 | 42800 | 42800 | 42800 | 1252 |
| 627 | 20230616 | 093000 | 1708798050 | 42800 | 42750 | 42800 | 42750 | 531 |
| 628 | 20230616 | 092900 | 1686097450 | 42750 | 42750 | 42800 | 42750 | 657 |
| 629 | 20230616 | 092800 | 1658010200 | 42700 | 42700 | 42750 | 42700 | 81 |
| 630 | 20230616 | 092700 | 1654549400 | 42750 | 42800 | 42800 | 42750 | 87 |
| 631 | 20230616 | 092600 | 1650828600 | 42850 | 42900 | 42900 | 42800 | 556 |
| 632 | 20230616 | 092500 | 1627017150 | 42900 | 42850 | 42900 | 42850 | 108 |
| 633 | 20230616 | 092400 | 1622386850 | 42850 | 42850 | 42900 | 42850 | 132 |
| 634 | 20230616 | 092300 | 1616729750 | 42850 | 42850 | 42850 | 42850 | 291 |
| 635 | 20230616 | 092200 | 1604260400 | 42850 | 42950 | 42950 | 42850 | 307 |
| 636 | 20230616 | 092100 | 1591082050 | 42950 | 42950 | 43000 | 42950 | 3265 |
| 637 | 20230616 | 092000 | 1450737450 | 42900 | 42900 | 42950 | 42900 | 575 |
| 638 | 20230616 | 091900 | 1426069900 | 42950 | 42900 | 42950 | 42900 | 500 |
| 639 | 20230616 | 091800 | 1404618500 | 42950 | 42950 | 42950 | 42900 | 224 |
| 640 | 20230616 | 091700 | 1395001750 | 43000 | 42800 | 43000 | 42800 | 3549 |
| 641 | 20230616 | 091600 | 1242572500 | 42800 | 42750 | 42800 | 42700 | 545 |
| 642 | 20230616 | 091500 | 1219265400 | 42850 | 42700 | 42850 | 42700 | 2301 |
| 643 | 20230616 | 091400 | 1120885750 | 42700 | 42700 | 42750 | 42650 | 1336 |
| 644 | 20230616 | 091300 | 1063850850 | 42700 | 42750 | 42750 | 42700 | 848 |
| 645 | 20230616 | 091200 | 1027619950 | 42800 | 42750 | 42800 | 42750 | 317 |
| 646 | 20230616 | 091100 | 1014053300 | 42750 | 42700 | 42800 | 42700 | 6947 |
| 647 | 20230616 | 091000 | 717353350 | 42700 | 42550 | 42700 | 42550 | 1232 |
| 648 | 20230616 | 090900 | 664870600 | 42550 | 42750 | 42750 | 42450 | 2664 |
| 649 | 20230616 | 090800 | 551380850 | 42700 | 43000 | 43000 | 42700 | 1790 |
| 650 | 20230616 | 090700 | 474564850 | 43000 | 42850 | 43000 | 42850 | 1137 |
| 651 | 20230616 | 090600 | 425751750 | 42850 | 42850 | 42900 | 42850 | 682 |
| 652 | 20230616 | 090500 | 396510850 | 42800 | 42650 | 42800 | 42650 | 441 |
| 653 | 20230616 | 090400 | 377651750 | 42650 | 42500 | 42750 | 42500 | 1190 |
| 654 | 20230616 | 090300 | 326985300 | 42450 | 42450 | 42500 | 42400 | 457 |
| 655 | 20230616 | 090200 | 307591650 | 42400 | 42250 | 42400 | 42150 | 4471 |
| 656 | 20230616 | 090100 | 118526550 | 42250 | 42350 | 42350 | 42150 | 1704 |
| 657 | 20230616 | 090000 | 46506450 | 42500 | 42300 | 42500 | 42300 | 1099 |