40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230623 | 211100 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 50143 |
| 3 | 20230623 | 211000 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 4 | 20230623 | 210900 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 5 | 20230623 | 210800 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 6 | 20230623 | 210700 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 7 | 20230623 | 210600 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 8 | 20230623 | 210500 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 9 | 20230623 | 210400 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 10 | 20230623 | 210300 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 11 | 20230623 | 210200 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 12 | 20230623 | 210100 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 13 | 20230623 | 210000 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 14 | 20230623 | 205900 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 15 | 20230623 | 205800 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 16 | 20230623 | 205700 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 17 | 20230623 | 205600 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 18 | 20230623 | 205500 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 19 | 20230623 | 205400 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 20 | 20230623 | 205300 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 21 | 20230623 | 205200 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 22 | 20230623 | 205100 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 23 | 20230623 | 205000 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 24 | 20230623 | 204900 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 25 | 20230623 | 204800 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 26 | 20230623 | 204700 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 27 | 20230623 | 204600 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 28 | 20230623 | 204500 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 29 | 20230623 | 204400 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 30 | 20230623 | 204300 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 31 | 20230623 | 204200 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 32 | 20230623 | 204100 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 50143 |
| 33 | 20230623 | 204000 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 34 | 20230623 | 203900 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 35 | 20230623 | 203800 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 36 | 20230623 | 203700 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 37 | 20230623 | 203600 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 38 | 20230623 | 203500 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 39 | 20230623 | 203400 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 40 | 20230623 | 203300 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 41 | 20230623 | 203200 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 42 | 20230623 | 203100 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 43 | 20230623 | 203000 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 44 | 20230623 | 202900 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 45 | 20230623 | 202800 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 46 | 20230623 | 202700 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 47 | 20230623 | 202600 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 48 | 20230623 | 202500 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 49 | 20230623 | 202400 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 50 | 20230623 | 202300 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 51 | 20230623 | 202200 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 52 | 20230623 | 202100 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 53 | 20230623 | 202000 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 54 | 20230623 | 201900 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 55 | 20230623 | 201800 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 56 | 20230623 | 201700 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 57 | 20230623 | 201600 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 58 | 20230623 | 201500 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 59 | 20230623 | 201400 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 60 | 20230623 | 201300 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 61 | 20230623 | 201200 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 62 | 20230623 | 201100 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 50143 |
| 63 | 20230623 | 201000 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 64 | 20230623 | 200900 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 65 | 20230623 | 200800 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 66 | 20230623 | 200700 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 67 | 20230623 | 200600 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 68 | 20230623 | 200500 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 69 | 20230623 | 200400 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 70 | 20230623 | 200300 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 71 | 20230623 | 200200 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 72 | 20230623 | 200100 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 73 | 20230623 | 200000 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 74 | 20230623 | 195900 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 75 | 20230623 | 195800 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 76 | 20230623 | 195700 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 77 | 20230623 | 195600 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 78 | 20230623 | 195500 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 79 | 20230623 | 195400 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 80 | 20230623 | 195300 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 81 | 20230623 | 195200 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 82 | 20230623 | 195100 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 83 | 20230623 | 195000 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 84 | 20230623 | 194900 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 85 | 20230623 | 194800 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 86 | 20230623 | 194700 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 87 | 20230623 | 194600 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 88 | 20230623 | 194500 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 89 | 20230623 | 194400 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 90 | 20230623 | 194300 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 91 | 20230623 | 194200 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 92 | 20230623 | 194100 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 50143 |
| 93 | 20230623 | 194000 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 94 | 20230623 | 193900 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 95 | 20230623 | 193800 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 96 | 20230623 | 193700 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 97 | 20230623 | 193600 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 98 | 20230623 | 193500 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 99 | 20230623 | 193400 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 100 | 20230623 | 193300 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 101 | 20230623 | 193200 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 102 | 20230623 | 193100 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 103 | 20230623 | 193000 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 104 | 20230623 | 192900 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 105 | 20230623 | 192800 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 106 | 20230623 | 192700 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 107 | 20230623 | 192600 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 108 | 20230623 | 192500 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 109 | 20230623 | 192400 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 110 | 20230623 | 192300 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 111 | 20230623 | 192200 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 112 | 20230623 | 192100 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 113 | 20230623 | 192000 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 114 | 20230623 | 191900 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 115 | 20230623 | 191800 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 116 | 20230623 | 191700 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 117 | 20230623 | 191600 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 118 | 20230623 | 191500 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 119 | 20230623 | 191400 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 120 | 20230623 | 191300 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 121 | 20230623 | 191200 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 122 | 20230623 | 191100 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 50143 |
| 123 | 20230623 | 191000 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 124 | 20230623 | 190900 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 125 | 20230623 | 190800 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 126 | 20230623 | 190700 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 127 | 20230623 | 190600 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 128 | 20230623 | 190500 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 129 | 20230623 | 190400 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 130 | 20230623 | 190300 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 131 | 20230623 | 190200 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 132 | 20230623 | 190100 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 133 | 20230623 | 190000 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 134 | 20230623 | 185900 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 135 | 20230623 | 185800 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 136 | 20230623 | 185700 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 137 | 20230623 | 185600 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 138 | 20230623 | 185500 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 139 | 20230623 | 185400 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 140 | 20230623 | 185300 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 141 | 20230623 | 185200 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 142 | 20230623 | 185100 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 143 | 20230623 | 185000 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 144 | 20230623 | 184900 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 145 | 20230623 | 184800 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 146 | 20230623 | 184700 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 147 | 20230623 | 184600 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 148 | 20230623 | 184500 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 149 | 20230623 | 184400 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 150 | 20230623 | 184300 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 151 | 20230623 | 184200 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 152 | 20230623 | 184100 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 50143 |
| 153 | 20230623 | 184000 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 154 | 20230623 | 183900 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 155 | 20230623 | 183800 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 156 | 20230623 | 183700 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 157 | 20230623 | 183600 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 158 | 20230623 | 183500 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 159 | 20230623 | 183400 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 160 | 20230623 | 183300 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 161 | 20230623 | 183200 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 162 | 20230623 | 183100 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 163 | 20230623 | 183000 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 164 | 20230623 | 182900 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 165 | 20230623 | 182800 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 166 | 20230623 | 182700 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 167 | 20230623 | 182600 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 168 | 20230623 | 182500 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 169 | 20230623 | 182400 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 170 | 20230623 | 182300 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 171 | 20230623 | 182200 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 172 | 20230623 | 182100 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 173 | 20230623 | 182000 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 174 | 20230623 | 181900 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 175 | 20230623 | 181800 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 176 | 20230623 | 181700 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 177 | 20230623 | 181600 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 178 | 20230623 | 181500 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 179 | 20230623 | 181400 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 180 | 20230623 | 181300 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 181 | 20230623 | 181200 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 182 | 20230623 | 181100 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 50143 |
| 183 | 20230623 | 181000 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 184 | 20230623 | 180900 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 185 | 20230623 | 180800 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 186 | 20230623 | 180700 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 187 | 20230623 | 180600 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 188 | 20230623 | 180500 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 189 | 20230623 | 180400 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 190 | 20230623 | 180300 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 191 | 20230623 | 180200 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 192 | 20230623 | 180100 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 193 | 20230623 | 180000 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 194 | 20230623 | 175900 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 195 | 20230623 | 175800 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 196 | 20230623 | 175700 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 197 | 20230623 | 175600 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 198 | 20230623 | 175500 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 199 | 20230623 | 175400 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 200 | 20230623 | 175300 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 201 | 20230623 | 175200 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 202 | 20230623 | 175100 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 203 | 20230623 | 175000 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 204 | 20230623 | 174900 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 205 | 20230623 | 174800 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 206 | 20230623 | 174700 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 207 | 20230623 | 174600 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 208 | 20230623 | 174500 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 209 | 20230623 | 174400 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 210 | 20230623 | 174300 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 211 | 20230623 | 174200 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 212 | 20230623 | 174100 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 50143 |
| 213 | 20230623 | 174000 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 214 | 20230623 | 173900 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 215 | 20230623 | 173800 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 216 | 20230623 | 173700 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 217 | 20230623 | 173600 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 218 | 20230623 | 173500 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 219 | 20230623 | 173400 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 220 | 20230623 | 173300 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 221 | 20230623 | 173200 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 222 | 20230623 | 173100 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 223 | 20230623 | 173000 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 224 | 20230623 | 172900 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 225 | 20230623 | 172800 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 226 | 20230623 | 172700 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 227 | 20230623 | 172600 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 228 | 20230623 | 172500 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 229 | 20230623 | 172400 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 230 | 20230623 | 172300 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 231 | 20230623 | 172200 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 232 | 20230623 | 172100 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 233 | 20230623 | 172000 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 234 | 20230623 | 171900 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 235 | 20230623 | 171800 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 236 | 20230623 | 171700 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 237 | 20230623 | 171600 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 238 | 20230623 | 171500 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 239 | 20230623 | 171400 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 240 | 20230623 | 171300 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 241 | 20230623 | 171200 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 242 | 20230623 | 171100 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 50143 |
| 243 | 20230623 | 171000 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 244 | 20230623 | 170900 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 245 | 20230623 | 170800 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 246 | 20230623 | 170700 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 247 | 20230623 | 170600 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 248 | 20230623 | 170500 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 249 | 20230623 | 170400 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 250 | 20230623 | 170300 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 251 | 20230623 | 170200 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 252 | 20230623 | 170100 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 253 | 20230623 | 170000 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 254 | 20230623 | 165900 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 255 | 20230623 | 165800 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 256 | 20230623 | 165700 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 257 | 20230623 | 165600 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 258 | 20230623 | 165500 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 259 | 20230623 | 165400 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 260 | 20230623 | 165300 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 261 | 20230623 | 165200 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 262 | 20230623 | 165100 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 263 | 20230623 | 165000 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 264 | 20230623 | 164900 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 265 | 20230623 | 164800 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 266 | 20230623 | 164700 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 267 | 20230623 | 164600 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 268 | 20230623 | 164500 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 269 | 20230623 | 164400 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 270 | 20230623 | 164300 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 271 | 20230623 | 164200 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 272 | 20230623 | 164100 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 50143 |
| 273 | 20230623 | 164000 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 274 | 20230623 | 163900 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 275 | 20230623 | 163800 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 276 | 20230623 | 163700 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 277 | 20230623 | 163600 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 278 | 20230623 | 163500 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 279 | 20230623 | 163400 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 280 | 20230623 | 163300 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 281 | 20230623 | 163200 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 282 | 20230623 | 163100 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 283 | 20230623 | 163000 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 284 | 20230623 | 162900 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 285 | 20230623 | 162800 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 286 | 20230623 | 162700 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 287 | 20230623 | 162600 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 288 | 20230623 | 162500 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 289 | 20230623 | 162400 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 290 | 20230623 | 162300 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 291 | 20230623 | 162200 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 292 | 20230623 | 162100 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 293 | 20230623 | 162000 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 294 | 20230623 | 161900 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 295 | 20230623 | 161800 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 296 | 20230623 | 161700 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 297 | 20230623 | 161600 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 298 | 20230623 | 161500 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 299 | 20230623 | 161400 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 300 | 20230623 | 161300 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 301 | 20230623 | 161200 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 302 | 20230623 | 161100 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 50143 |
| 303 | 20230623 | 161000 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 304 | 20230623 | 160900 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 305 | 20230623 | 160800 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 306 | 20230623 | 160700 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 307 | 20230623 | 160600 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 308 | 20230623 | 160500 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 309 | 20230623 | 160400 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 310 | 20230623 | 160300 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 311 | 20230623 | 160200 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 312 | 20230623 | 160100 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 313 | 20230623 | 160000 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 314 | 20230623 | 155900 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 315 | 20230623 | 155800 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 316 | 20230623 | 155700 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 317 | 20230623 | 155600 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 318 | 20230623 | 155500 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 319 | 20230623 | 155400 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 320 | 20230623 | 155300 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 321 | 20230623 | 155200 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 322 | 20230623 | 155100 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 323 | 20230623 | 155000 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 324 | 20230623 | 154900 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 325 | 20230623 | 154800 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 326 | 20230623 | 154700 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 327 | 20230623 | 154600 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 328 | 20230623 | 154500 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 329 | 20230623 | 154400 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 330 | 20230623 | 154300 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 331 | 20230623 | 154200 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 332 | 20230623 | 154100 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 50143 |
| 333 | 20230623 | 154000 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 334 | 20230623 | 153900 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 335 | 20230623 | 153800 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 336 | 20230623 | 153700 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 337 | 20230623 | 153600 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 338 | 20230623 | 153500 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 339 | 20230623 | 153400 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 340 | 20230623 | 153300 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 341 | 20230623 | 153200 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 342 | 20230623 | 153100 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 343 | 20230623 | 153000 | 84313582650 | 46350 | 46350 | 46350 | 46350 | 50143 |
| 344 | 20230623 | 152900 | 81989454600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 345 | 20230623 | 152800 | 81989454600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 346 | 20230623 | 152700 | 81989454600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 347 | 20230623 | 152600 | 81989454600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 348 | 20230623 | 152500 | 81989454600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 349 | 20230623 | 152400 | 81989454600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 350 | 20230623 | 152300 | 81989454600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 351 | 20230623 | 152200 | 81989454600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 352 | 20230623 | 152100 | 81989454600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 353 | 20230623 | 152000 | 81989454600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 354 | 20230623 | 151900 | 81989454600 | 46900 | 47000 | 47250 | 46700 | 41162 |
| 355 | 20230623 | 151800 | 80056174000 | 47000 | 46150 | 47500 | 46100 | 60186 |
| 356 | 20230623 | 151700 | 77226676450 | 46100 | 46550 | 46850 | 46100 | 18548 |
| 357 | 20230623 | 151600 | 76364786250 | 46500 | 46850 | 47000 | 46150 | 21434 |
| 358 | 20230623 | 151500 | 75368556500 | 46850 | 46000 | 47300 | 45850 | 41356 |
| 359 | 20230623 | 151400 | 73434099800 | 45950 | 46150 | 46900 | 45900 | 43747 |
| 360 | 20230623 | 151300 | 71397633250 | 46200 | 47350 | 47400 | 45550 | 74925 |
| 361 | 20230623 | 151200 | 67909145150 | 47350 | 46450 | 47500 | 46450 | 61684 |
| 362 | 20230623 | 151100 | 65007034450 | 46450 | 45700 | 46700 | 45650 | 58676 |
| 363 | 20230623 | 151000 | 62294733400 | 45700 | 45350 | 45900 | 45300 | 19839 |
| 364 | 20230623 | 150900 | 61387781300 | 45300 | 45300 | 45450 | 45050 | 14296 |
| 365 | 20230623 | 150800 | 60741560900 | 45300 | 45900 | 45950 | 45000 | 36609 |
| 366 | 20230623 | 150700 | 59079875000 | 45900 | 46050 | 46150 | 45500 | 55410 |
| 367 | 20230623 | 150600 | 56533707500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 368 | 20230623 | 150500 | 56533707500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 369 | 20230623 | 150400 | 56533707500 | 46050 | 44750 | 46050 | 44700 | 89598 |
| 370 | 20230623 | 150300 | 52451609200 | 44750 | 44500 | 44950 | 44500 | 27067 |
| 371 | 20230623 | 150200 | 51239486850 | 44500 | 44450 | 44550 | 44350 | 5967 |
| 372 | 20230623 | 150100 | 50974302550 | 44450 | 44550 | 44550 | 44300 | 5208 |
| 373 | 20230623 | 150000 | 50742761550 | 44500 | 44550 | 44750 | 44500 | 10685 |
| 374 | 20230623 | 145900 | 50265662650 | 44600 | 44650 | 44750 | 44300 | 19569 |
| 375 | 20230623 | 145800 | 49394951150 | 44700 | 44200 | 44750 | 44200 | 28716 |
| 376 | 20230623 | 145700 | 48117114800 | 44200 | 44000 | 44200 | 44000 | 10891 |
| 377 | 20230623 | 145600 | 47637246650 | 44000 | 43950 | 44000 | 43900 | 2524 |
| 378 | 20230623 | 145500 | 47526326250 | 43950 | 43850 | 43950 | 43850 | 4301 |
| 379 | 20230623 | 145400 | 47337506400 | 43850 | 43850 | 43900 | 43800 | 718 |
| 380 | 20230623 | 145300 | 47306020350 | 43850 | 43750 | 43850 | 43700 | 2482 |
| 381 | 20230623 | 145200 | 47197269250 | 43800 | 43800 | 43800 | 43750 | 1543 |
| 382 | 20230623 | 145100 | 47129752800 | 43750 | 43800 | 43800 | 43750 | 1169 |
| 383 | 20230623 | 145000 | 47078570800 | 43850 | 43700 | 43850 | 43700 | 3086 |
| 384 | 20230623 | 144900 | 46943458450 | 43700 | 43750 | 43750 | 43700 | 774 |
| 385 | 20230623 | 144800 | 46909608500 | 43750 | 43700 | 43800 | 43650 | 1483 |
| 386 | 20230623 | 144700 | 46844759200 | 43700 | 43700 | 43700 | 43650 | 1022 |
| 387 | 20230623 | 144600 | 46800129400 | 43700 | 43700 | 43800 | 43700 | 1024 |
| 388 | 20230623 | 144500 | 46755337300 | 43700 | 43750 | 43750 | 43650 | 1293 |
| 389 | 20230623 | 144400 | 46698796900 | 43700 | 43700 | 43750 | 43650 | 737 |
| 390 | 20230623 | 144300 | 46666583750 | 43700 | 43750 | 43750 | 43700 | 1132 |
| 391 | 20230623 | 144200 | 46617088300 | 43750 | 43800 | 43800 | 43700 | 719 |
| 392 | 20230623 | 144100 | 46585618650 | 43750 | 43700 | 43750 | 43700 | 1015 |
| 393 | 20230623 | 144000 | 46541224750 | 43700 | 43600 | 43800 | 43550 | 3509 |
| 394 | 20230623 | 143900 | 46387883750 | 43550 | 43600 | 43650 | 43550 | 1241 |
| 395 | 20230623 | 143800 | 46333774850 | 43650 | 43650 | 43650 | 43600 | 878 |
| 396 | 20230623 | 143700 | 46295451500 | 43650 | 43700 | 43700 | 43650 | 852 |
| 397 | 20230623 | 143600 | 46258250150 | 43650 | 43650 | 43750 | 43650 | 1211 |
| 398 | 20230623 | 143500 | 46205328100 | 43650 | 43650 | 43700 | 43600 | 1094 |
| 399 | 20230623 | 143400 | 46157577450 | 43650 | 43800 | 43800 | 43650 | 1560 |
| 400 | 20230623 | 143300 | 46089389450 | 43750 | 43800 | 43850 | 43750 | 1346 |
| 401 | 20230623 | 143200 | 46030460200 | 43750 | 43750 | 43800 | 43750 | 2374 |
| 402 | 20230623 | 143100 | 45926494850 | 43800 | 43700 | 43800 | 43700 | 3299 |
| 403 | 20230623 | 143000 | 45782084400 | 43700 | 43550 | 43850 | 43550 | 8710 |
| 404 | 20230623 | 142900 | 45401312150 | 43500 | 43550 | 43600 | 43500 | 554 |
| 405 | 20230623 | 142800 | 45377192450 | 43550 | 43550 | 43600 | 43500 | 692 |
| 406 | 20230623 | 142700 | 45347063000 | 43550 | 43550 | 43600 | 43550 | 1909 |
| 407 | 20230623 | 142600 | 45263884750 | 43550 | 43600 | 43650 | 43500 | 834 |
| 408 | 20230623 | 142500 | 45227544500 | 43600 | 43600 | 43600 | 43550 | 1782 |
| 409 | 20230623 | 142400 | 45149884250 | 43600 | 43600 | 43650 | 43550 | 406 |
| 410 | 20230623 | 142300 | 45132194500 | 43600 | 43450 | 43600 | 43450 | 2687 |
| 411 | 20230623 | 142200 | 45015255500 | 43450 | 43450 | 43450 | 43400 | 889 |
| 412 | 20230623 | 142100 | 44976669450 | 43450 | 43400 | 43500 | 43400 | 1005 |
| 413 | 20230623 | 142000 | 44933029350 | 43400 | 43450 | 43500 | 43400 | 605 |
| 414 | 20230623 | 141900 | 44906741200 | 43500 | 43450 | 43550 | 43450 | 1217 |
| 415 | 20230623 | 141800 | 44853806350 | 43450 | 43450 | 43500 | 43350 | 1256 |
| 416 | 20230623 | 141700 | 44799260200 | 43450 | 43400 | 43550 | 43400 | 4704 |
| 417 | 20230623 | 141600 | 44594835750 | 43400 | 43200 | 43400 | 43200 | 2371 |
| 418 | 20230623 | 141500 | 44492069000 | 43200 | 43200 | 43250 | 43150 | 773 |
| 419 | 20230623 | 141400 | 44458680100 | 43250 | 43400 | 43400 | 43250 | 1433 |
| 420 | 20230623 | 141300 | 44396589400 | 43400 | 43350 | 43450 | 43300 | 2678 |
| 421 | 20230623 | 141200 | 44280392750 | 43350 | 43250 | 43350 | 43250 | 2237 |
| 422 | 20230623 | 141100 | 44183542250 | 43250 | 43250 | 43300 | 43250 | 1562 |
| 423 | 20230623 | 141000 | 44115980750 | 43250 | 43300 | 43300 | 43200 | 1338 |
| 424 | 20230623 | 140900 | 44058115400 | 43300 | 43050 | 43400 | 43000 | 5559 |
| 425 | 20230623 | 140800 | 43817705350 | 43050 | 42950 | 43100 | 42950 | 1178 |
| 426 | 20230623 | 140700 | 43767022250 | 42950 | 42900 | 43000 | 42850 | 615 |
| 427 | 20230623 | 140600 | 43740637800 | 42900 | 42850 | 42900 | 42850 | 277 |
| 428 | 20230623 | 140500 | 43728764350 | 42850 | 42850 | 42900 | 42800 | 330 |
| 429 | 20230623 | 140400 | 43714623800 | 42800 | 42800 | 42850 | 42800 | 214 |
| 430 | 20230623 | 140300 | 43705459100 | 42800 | 42800 | 42850 | 42800 | 231 |
| 431 | 20230623 | 140200 | 43695571050 | 42800 | 42900 | 42900 | 42750 | 1492 |
| 432 | 20230623 | 140100 | 43631642350 | 42900 | 42950 | 42950 | 42900 | 795 |
| 433 | 20230623 | 140000 | 43597519250 | 42950 | 42950 | 43000 | 42950 | 920 |
| 434 | 20230623 | 135900 | 43557982150 | 42950 | 42800 | 42950 | 42750 | 1981 |
| 435 | 20230623 | 135800 | 43473025000 | 42800 | 42750 | 42800 | 42750 | 301 |
| 436 | 20230623 | 135700 | 43460155750 | 42750 | 42750 | 42800 | 42750 | 623 |
| 437 | 20230623 | 135600 | 43433501200 | 42750 | 42750 | 42800 | 42750 | 586 |
| 438 | 20230623 | 135500 | 43408447850 | 42800 | 42750 | 42800 | 42750 | 512 |
| 439 | 20230623 | 135400 | 43386550000 | 42800 | 42750 | 42800 | 42750 | 1258 |
| 440 | 20230623 | 135300 | 43332720400 | 42800 | 42700 | 42800 | 42650 | 1234 |
| 441 | 20230623 | 135200 | 43279999500 | 42700 | 42650 | 42750 | 42650 | 1376 |
| 442 | 20230623 | 135100 | 43221236450 | 42650 | 42650 | 42650 | 42600 | 518 |
| 443 | 20230623 | 135000 | 43199145300 | 42650 | 42700 | 42750 | 42650 | 572 |
| 444 | 20230623 | 134900 | 43174728250 | 42750 | 42750 | 42750 | 42700 | 1234 |
| 445 | 20230623 | 134800 | 43122016000 | 42750 | 42750 | 42750 | 42700 | 829 |
| 446 | 20230623 | 134700 | 43086584650 | 42750 | 42750 | 42800 | 42750 | 885 |
| 447 | 20230623 | 134600 | 43048748900 | 42750 | 42700 | 42750 | 42650 | 545 |
| 448 | 20230623 | 134500 | 43025484100 | 42700 | 42600 | 42700 | 42600 | 1201 |
| 449 | 20230623 | 134400 | 42974277100 | 42600 | 42600 | 42700 | 42600 | 557 |
| 450 | 20230623 | 134300 | 42950526250 | 42600 | 42600 | 42650 | 42550 | 947 |
| 451 | 20230623 | 134200 | 42910203800 | 42600 | 42650 | 42650 | 42500 | 628 |
| 452 | 20230623 | 134100 | 42883481250 | 42650 | 42400 | 42650 | 42400 | 747 |
| 453 | 20230623 | 134000 | 42851725600 | 42400 | 42450 | 42450 | 42350 | 825 |
| 454 | 20230623 | 133900 | 42816764250 | 42450 | 42450 | 42550 | 42450 | 717 |
| 455 | 20230623 | 133800 | 42786277650 | 42450 | 42700 | 42750 | 42450 | 1744 |
| 456 | 20230623 | 133700 | 42711955150 | 42700 | 42750 | 42800 | 42700 | 1538 |
| 457 | 20230623 | 133600 | 42646219100 | 42700 | 42700 | 42850 | 42700 | 2022 |
| 458 | 20230623 | 133500 | 42559709600 | 42700 | 42700 | 42850 | 42700 | 1171 |
| 459 | 20230623 | 133400 | 42509645700 | 42700 | 42750 | 42850 | 42650 | 2186 |
| 460 | 20230623 | 133300 | 42416223650 | 42750 | 42600 | 42750 | 42600 | 3771 |
| 461 | 20230623 | 133200 | 42255182100 | 42600 | 42450 | 42600 | 42400 | 1361 |
| 462 | 20230623 | 133100 | 42197318300 | 42400 | 42350 | 42400 | 42350 | 916 |
| 463 | 20230623 | 133000 | 42158499250 | 42300 | 42300 | 42300 | 42250 | 781 |
| 464 | 20230623 | 132900 | 42125480600 | 42300 | 42200 | 42300 | 42200 | 651 |
| 465 | 20230623 | 132800 | 42097970750 | 42250 | 42250 | 42250 | 42200 | 935 |
| 466 | 20230623 | 132700 | 42058486450 | 42250 | 42300 | 42300 | 42250 | 1020 |
| 467 | 20230623 | 132600 | 42015380800 | 42300 | 42200 | 42350 | 42200 | 1445 |
| 468 | 20230623 | 132500 | 41954264900 | 42300 | 42200 | 42300 | 42150 | 1443 |
| 469 | 20230623 | 132400 | 41893329800 | 42150 | 42100 | 42150 | 42050 | 549 |
| 470 | 20230623 | 132300 | 41870198750 | 42100 | 41950 | 42150 | 41900 | 1254 |
| 471 | 20230623 | 132200 | 41817520900 | 42000 | 42000 | 42100 | 41900 | 520 |
| 472 | 20230623 | 132100 | 41795698350 | 41950 | 42000 | 42000 | 41950 | 162 |
| 473 | 20230623 | 132000 | 41788899900 | 41950 | 41950 | 42000 | 41900 | 526 |
| 474 | 20230623 | 131900 | 41766831100 | 42000 | 42000 | 42000 | 41950 | 201 |
| 475 | 20230623 | 131800 | 41758398450 | 42000 | 41900 | 42000 | 41900 | 891 |
| 476 | 20230623 | 131700 | 41721050550 | 41950 | 41950 | 41950 | 41900 | 366 |
| 477 | 20230623 | 131600 | 41705708000 | 41950 | 41950 | 42000 | 41900 | 861 |
| 478 | 20230623 | 131500 | 41669610100 | 41950 | 41950 | 42000 | 41900 | 1382 |
| 479 | 20230623 | 131400 | 41611675250 | 42000 | 42000 | 42000 | 41950 | 324 |
| 480 | 20230623 | 131300 | 41598082500 | 41950 | 42000 | 42000 | 41950 | 212 |
| 481 | 20230623 | 131200 | 41589181050 | 42000 | 41950 | 42050 | 41950 | 733 |
| 482 | 20230623 | 131100 | 41558415800 | 41950 | 42000 | 42000 | 41950 | 494 |
| 483 | 20230623 | 131000 | 41537675100 | 42000 | 42050 | 42050 | 42000 | 229 |
| 484 | 20230623 | 130900 | 41528054250 | 42050 | 42050 | 42050 | 42000 | 2472 |
| 485 | 20230623 | 130800 | 41424198850 | 42050 | 42150 | 42150 | 42050 | 564 |
| 486 | 20230623 | 130700 | 41400463750 | 42150 | 42150 | 42150 | 42100 | 290 |
| 487 | 20230623 | 130600 | 41388245450 | 42150 | 42150 | 42150 | 42100 | 348 |
| 488 | 20230623 | 130500 | 41373584500 | 42150 | 42200 | 42250 | 42150 | 902 |
| 489 | 20230623 | 130400 | 41335535800 | 42150 | 42000 | 42150 | 42000 | 934 |
| 490 | 20230623 | 130300 | 41296239550 | 42050 | 42100 | 42100 | 42000 | 434 |
| 491 | 20230623 | 130200 | 41277999750 | 41950 | 42050 | 42050 | 41950 | 2429 |
| 492 | 20230623 | 130100 | 41176015700 | 42100 | 42000 | 42100 | 42000 | 2532 |
| 493 | 20230623 | 130000 | 41069636400 | 42000 | 42000 | 42050 | 42000 | 3060 |
| 494 | 20230623 | 125900 | 40941111450 | 42000 | 42050 | 42050 | 42000 | 2087 |
| 495 | 20230623 | 125800 | 40853365250 | 42050 | 42050 | 42050 | 42050 | 895 |
| 496 | 20230623 | 125700 | 40815730500 | 42050 | 42050 | 42050 | 42000 | 5207 |
| 497 | 20230623 | 125600 | 40596859050 | 42100 | 42150 | 42150 | 42100 | 2834 |
| 498 | 20230623 | 125500 | 40477508450 | 42150 | 42100 | 42200 | 42100 | 285 |
| 499 | 20230623 | 125400 | 40465496350 | 42150 | 42150 | 42150 | 42100 | 356 |
| 500 | 20230623 | 125300 | 40450491250 | 42150 | 42200 | 42200 | 42150 | 166 |
| 501 | 20230623 | 125200 | 40443494300 | 42150 | 42200 | 42200 | 42150 | 315 |
| 502 | 20230623 | 125100 | 40430208600 | 42200 | 42250 | 42250 | 42200 | 257 |
| 503 | 20230623 | 125000 | 40419363150 | 42200 | 42200 | 42250 | 42200 | 215 |
| 504 | 20230623 | 124900 | 40410289850 | 42200 | 42200 | 42200 | 42200 | 167 |
| 505 | 20230623 | 124800 | 40403242450 | 42250 | 42300 | 42300 | 42200 | 64 |
| 506 | 20230623 | 124700 | 40400541050 | 42200 | 42200 | 42300 | 42200 | 777 |
| 507 | 20230623 | 124600 | 40367730350 | 42250 | 42200 | 42250 | 42200 | 269 |
| 508 | 20230623 | 124500 | 40356375550 | 42200 | 42200 | 42200 | 42200 | 145 |
| 509 | 20230623 | 124400 | 40350256550 | 42150 | 42150 | 42150 | 42150 | 175 |
| 510 | 20230623 | 124300 | 40342880300 | 42150 | 42200 | 42250 | 42150 | 209 |
| 511 | 20230623 | 124200 | 40334063250 | 42150 | 42150 | 42150 | 42150 | 237 |
| 512 | 20230623 | 124100 | 40324073700 | 42150 | 42150 | 42150 | 42150 | 73 |
| 513 | 20230623 | 124000 | 40320996750 | 42150 | 42150 | 42150 | 42150 | 65 |
| 514 | 20230623 | 123900 | 40318257000 | 42100 | 42100 | 42150 | 42100 | 953 |
| 515 | 20230623 | 123800 | 40278112400 | 42150 | 42150 | 42150 | 42100 | 391 |
| 516 | 20230623 | 123700 | 40261644000 | 42150 | 42150 | 42200 | 42100 | 1366 |
| 517 | 20230623 | 123600 | 40204080450 | 42200 | 42300 | 42300 | 42200 | 750 |
| 518 | 20230623 | 123500 | 40172415800 | 42250 | 42300 | 42300 | 42250 | 15 |
| 519 | 20230623 | 123400 | 40171781400 | 42350 | 42250 | 42350 | 42250 | 80 |
| 520 | 20230623 | 123300 | 40168398500 | 42200 | 42150 | 42200 | 42150 | 468 |
| 521 | 20230623 | 123200 | 40148652650 | 42150 | 42250 | 42250 | 42150 | 227 |
| 522 | 20230623 | 123100 | 40139073350 | 42250 | 42300 | 42350 | 42250 | 283 |
| 523 | 20230623 | 123000 | 40127111050 | 42300 | 42350 | 42350 | 42300 | 391 |
| 524 | 20230623 | 122900 | 40110566050 | 42350 | 42400 | 42400 | 42350 | 1084 |
| 525 | 20230623 | 122800 | 40064611800 | 42400 | 42300 | 42400 | 42300 | 48 |
| 526 | 20230623 | 122700 | 40062579400 | 42300 | 42200 | 42300 | 42200 | 244 |
| 527 | 20230623 | 122600 | 40052266050 | 42150 | 42100 | 42150 | 42100 | 682 |
| 528 | 20230623 | 122500 | 40023547400 | 42100 | 42150 | 42200 | 42100 | 1090 |
| 529 | 20230623 | 122400 | 39977638200 | 42200 | 42200 | 42250 | 42150 | 438 |
| 530 | 20230623 | 122300 | 39959163150 | 42250 | 42150 | 42250 | 42100 | 2074 |
| 531 | 20230623 | 122200 | 39871760150 | 42150 | 42200 | 42250 | 42150 | 1790 |
| 532 | 20230623 | 122100 | 39796248200 | 42200 | 42350 | 42400 | 42200 | 412 |
| 533 | 20230623 | 122000 | 39778816650 | 42350 | 42250 | 42350 | 42250 | 4 |
| 534 | 20230623 | 121900 | 39778647350 | 42250 | 42300 | 42350 | 42250 | 29 |
| 535 | 20230623 | 121800 | 39777420400 | 42350 | 42250 | 42350 | 42250 | 50 |
| 536 | 20230623 | 121700 | 39775307000 | 42250 | 42200 | 42250 | 42200 | 311 |
| 537 | 20230623 | 121600 | 39762175900 | 42200 | 42250 | 42300 | 42200 | 789 |
| 538 | 20230623 | 121500 | 39728851600 | 42250 | 42300 | 42350 | 42200 | 2963 |
| 539 | 20230623 | 121400 | 39603633350 | 42300 | 42450 | 42450 | 42300 | 2297 |
| 540 | 20230623 | 121300 | 39506382400 | 42400 | 42450 | 42500 | 42400 | 899 |
| 541 | 20230623 | 121200 | 39468263050 | 42500 | 42450 | 42500 | 42400 | 335 |
| 542 | 20230623 | 121100 | 39454056400 | 42400 | 42450 | 42500 | 42400 | 143 |
| 543 | 20230623 | 121000 | 39447992800 | 42400 | 42450 | 42450 | 42350 | 1740 |
| 544 | 20230623 | 120900 | 39374230800 | 42450 | 42500 | 42500 | 42400 | 986 |
| 545 | 20230623 | 120800 | 39332365400 | 42550 | 42550 | 42550 | 42500 | 135 |
| 546 | 20230623 | 120700 | 39326627600 | 42500 | 42500 | 42500 | 42500 | 523 |
| 547 | 20230623 | 120600 | 39304400100 | 42500 | 42600 | 42700 | 42500 | 121 |
| 548 | 20230623 | 120500 | 39299245850 | 42600 | 42550 | 42600 | 42550 | 604 |
| 549 | 20230623 | 120400 | 39273518950 | 42500 | 42700 | 42700 | 42500 | 354 |
| 550 | 20230623 | 120300 | 39258443250 | 42700 | 42650 | 42700 | 42600 | 464 |
| 551 | 20230623 | 120200 | 39238645300 | 42600 | 42600 | 42650 | 42600 | 321 |
| 552 | 20230623 | 120100 | 39224967900 | 42600 | 42650 | 42650 | 42600 | 377 |
| 553 | 20230623 | 120000 | 39208895400 | 42600 | 42550 | 42600 | 42550 | 48 |
| 554 | 20230623 | 115900 | 39206850800 | 42550 | 42600 | 42600 | 42550 | 10 |
| 555 | 20230623 | 115800 | 39206425050 | 42550 | 42550 | 42600 | 42550 | 24 |
| 556 | 20230623 | 115700 | 39205403750 | 42550 | 42550 | 42650 | 42550 | 145 |
| 557 | 20230623 | 115600 | 39199233850 | 42550 | 42500 | 42550 | 42450 | 447 |
| 558 | 20230623 | 115500 | 39180249100 | 42500 | 42500 | 42600 | 42500 | 196 |
| 559 | 20230623 | 115400 | 39171913050 | 42500 | 42450 | 42500 | 42450 | 43 |
| 560 | 20230623 | 115300 | 39170087100 | 42500 | 42500 | 42500 | 42500 | 3 |
| 561 | 20230623 | 115200 | 39169959600 | 42500 | 42450 | 42650 | 42450 | 121 |
| 562 | 20230623 | 115100 | 39164816650 | 42650 | 42650 | 42650 | 42650 | 2 |
| 563 | 20230623 | 115000 | 39164731350 | 42650 | 42400 | 42650 | 42400 | 363 |
| 564 | 20230623 | 114900 | 39149330100 | 42400 | 42450 | 42450 | 42400 | 259 |
| 565 | 20230623 | 114800 | 39138347300 | 42450 | 42400 | 42450 | 42400 | 2356 |
| 566 | 20230623 | 114700 | 39038452600 | 42400 | 42400 | 42450 | 42400 | 986 |
| 567 | 20230623 | 114600 | 38996645100 | 42400 | 42400 | 42500 | 42400 | 449 |
| 568 | 20230623 | 114500 | 38977590550 | 42400 | 42600 | 42650 | 42400 | 4820 |
| 569 | 20230623 | 114400 | 38772769900 | 42550 | 42550 | 42600 | 42550 | 52 |
| 570 | 20230623 | 114300 | 38770556650 | 42600 | 42550 | 42600 | 42550 | 120 |
| 571 | 20230623 | 114200 | 38765448150 | 42550 | 42600 | 42600 | 42550 | 82 |
| 572 | 20230623 | 114100 | 38761958450 | 42550 | 42600 | 42600 | 42550 | 326 |
| 573 | 20230623 | 114000 | 38748075250 | 42600 | 42600 | 42600 | 42600 | 116 |
| 574 | 20230623 | 113900 | 38743133650 | 42600 | 42600 | 42650 | 42600 | 73 |
| 575 | 20230623 | 113800 | 38740023600 | 42650 | 42650 | 42650 | 42600 | 10 |
| 576 | 20230623 | 113700 | 38739597500 | 42650 | 42600 | 42650 | 42550 | 301 |
| 577 | 20230623 | 113600 | 38726782300 | 42600 | 42700 | 42700 | 42600 | 515 |
| 578 | 20230623 | 113500 | 38704841800 | 42600 | 42650 | 42700 | 42600 | 376 |
| 579 | 20230623 | 113400 | 38688810300 | 42650 | 42750 | 42750 | 42650 | 264 |
| 580 | 20230623 | 113300 | 38677550250 | 42800 | 42850 | 42850 | 42700 | 252 |
| 581 | 20230623 | 113200 | 38666783050 | 42850 | 42850 | 42850 | 42700 | 88 |
| 582 | 20230623 | 113100 | 38663020100 | 42750 | 42750 | 42900 | 42700 | 537 |
| 583 | 20230623 | 113000 | 38640035850 | 42750 | 42700 | 42750 | 42700 | 75 |
| 584 | 20230623 | 112900 | 38636829900 | 42700 | 42650 | 42700 | 42650 | 248 |
| 585 | 20230623 | 112800 | 38626250100 | 42650 | 42600 | 42650 | 42550 | 681 |
| 586 | 20230623 | 112700 | 38597263000 | 42600 | 42600 | 42650 | 42600 | 62 |
| 587 | 20230623 | 112600 | 38594621700 | 42600 | 42650 | 42650 | 42600 | 11 |
| 588 | 20230623 | 112500 | 38594152900 | 42600 | 42650 | 42650 | 42600 | 41 |
| 589 | 20230623 | 112400 | 38592406000 | 42600 | 42600 | 42650 | 42600 | 343 |
| 590 | 20230623 | 112300 | 38577793950 | 42600 | 42650 | 42650 | 42600 | 428 |
| 591 | 20230623 | 112200 | 38559543100 | 42600 | 42650 | 42650 | 42550 | 749 |
| 592 | 20230623 | 112100 | 38527648850 | 42650 | 42650 | 42650 | 42650 | 298 |
| 593 | 20230623 | 112000 | 38514939150 | 42650 | 42700 | 42700 | 42650 | 552 |
| 594 | 20230623 | 111900 | 38491394800 | 42750 | 42650 | 42750 | 42650 | 220 |
| 595 | 20230623 | 111800 | 38481999550 | 42650 | 42650 | 42650 | 42650 | 114 |
| 596 | 20230623 | 111700 | 38477137450 | 42700 | 42550 | 42700 | 42550 | 592 |
| 597 | 20230623 | 111600 | 38451892550 | 42550 | 42600 | 42650 | 42550 | 323 |
| 598 | 20230623 | 111500 | 38438136800 | 42600 | 42700 | 42700 | 42600 | 166 |
| 599 | 20230623 | 111400 | 38431056600 | 42600 | 42700 | 42750 | 42600 | 176 |
| 600 | 20230623 | 111300 | 38423548500 | 42700 | 42800 | 42800 | 42700 | 664 |
| 601 | 20230623 | 111200 | 38395161900 | 42850 | 42800 | 42850 | 42800 | 473 |
| 602 | 20230623 | 111100 | 38374904950 | 42800 | 42850 | 42850 | 42800 | 1772 |
| 603 | 20230623 | 111000 | 38299063300 | 42850 | 42800 | 42850 | 42750 | 162 |
| 604 | 20230623 | 110900 | 38292127550 | 42800 | 42950 | 43000 | 42800 | 2457 |
| 605 | 20230623 | 110800 | 38186702800 | 42950 | 42950 | 43400 | 42900 | 2945 |
| 606 | 20230623 | 110700 | 38059678700 | 42950 | 42850 | 43000 | 42850 | 906 |
| 607 | 20230623 | 110600 | 38020797750 | 42850 | 42850 | 42900 | 42750 | 587 |
| 608 | 20230623 | 110500 | 37995661050 | 42850 | 42750 | 42850 | 42750 | 663 |
| 609 | 20230623 | 110400 | 37967285050 | 42700 | 42800 | 42800 | 42650 | 994 |
| 610 | 20230623 | 110300 | 37924875250 | 42800 | 42650 | 42800 | 42600 | 603 |
| 611 | 20230623 | 110200 | 37899100950 | 42650 | 42750 | 42750 | 42600 | 129 |
| 612 | 20230623 | 110100 | 37893601350 | 42750 | 42750 | 42750 | 42650 | 161 |
| 613 | 20230623 | 110000 | 37886730550 | 42650 | 42800 | 42800 | 42650 | 225 |
| 614 | 20230623 | 105900 | 37877116700 | 42800 | 42700 | 42800 | 42700 | 336 |
| 615 | 20230623 | 105800 | 37862741750 | 42700 | 42700 | 42800 | 42700 | 56 |
| 616 | 20230623 | 105700 | 37860350300 | 42800 | 42550 | 42800 | 42550 | 596 |
| 617 | 20230623 | 105600 | 37834962400 | 42550 | 42700 | 42750 | 42550 | 778 |
| 618 | 20230623 | 105500 | 37801789400 | 42750 | 42800 | 42800 | 42700 | 96 |
| 619 | 20230623 | 105400 | 37797685400 | 42700 | 42700 | 42800 | 42650 | 494 |
| 620 | 20230623 | 105300 | 37776583900 | 42650 | 42650 | 42650 | 42650 | 315 |
| 621 | 20230623 | 105200 | 37763149150 | 42650 | 42650 | 42700 | 42550 | 544 |
| 622 | 20230623 | 105100 | 37739927750 | 42650 | 42500 | 42650 | 42500 | 637 |
| 623 | 20230623 | 105000 | 37712810700 | 42500 | 42550 | 42600 | 42500 | 1969 |
| 624 | 20230623 | 104900 | 37629123550 | 42550 | 42550 | 42600 | 42500 | 186 |
| 625 | 20230623 | 104800 | 37621206600 | 42550 | 42550 | 42550 | 42500 | 345 |
| 626 | 20230623 | 104700 | 37606532250 | 42500 | 42500 | 42550 | 42500 | 531 |
| 627 | 20230623 | 104600 | 37583964400 | 42650 | 42400 | 42650 | 42300 | 1564 |
| 628 | 20230623 | 104500 | 37517746200 | 42400 | 42500 | 42500 | 42300 | 7873 |
| 629 | 20230623 | 104400 | 37184160300 | 42550 | 42950 | 42950 | 42500 | 8321 |
| 630 | 20230623 | 104300 | 36829214150 | 42850 | 42700 | 42900 | 42650 | 423 |
| 631 | 20230623 | 104200 | 36811138800 | 42700 | 42800 | 42800 | 42650 | 1387 |
| 632 | 20230623 | 104100 | 36751866300 | 42800 | 42950 | 42950 | 42750 | 1006 |
| 633 | 20230623 | 104000 | 36708762150 | 42950 | 43000 | 43000 | 42900 | 674 |
| 634 | 20230623 | 103900 | 36679820650 | 42950 | 42950 | 43000 | 42950 | 838 |
| 635 | 20230623 | 103800 | 36643798850 | 42950 | 42800 | 42950 | 42800 | 590 |
| 636 | 20230623 | 103700 | 36618500700 | 42850 | 42850 | 42850 | 42800 | 469 |
| 637 | 20230623 | 103600 | 36598418450 | 42850 | 42800 | 42850 | 42800 | 85 |
| 638 | 20230623 | 103500 | 36594778050 | 42750 | 42800 | 42850 | 42750 | 1088 |
| 639 | 20230623 | 103400 | 36548230550 | 42800 | 42800 | 42850 | 42750 | 868 |
| 640 | 20230623 | 103300 | 36511100750 | 42800 | 42750 | 42800 | 42750 | 568 |
| 641 | 20230623 | 103200 | 36486808950 | 42800 | 42800 | 42900 | 42750 | 877 |
| 642 | 20230623 | 103100 | 36449266100 | 42800 | 42700 | 42800 | 42700 | 458 |
| 643 | 20230623 | 103000 | 36429674800 | 42700 | 42750 | 42750 | 42650 | 564 |
| 644 | 20230623 | 102900 | 36405607000 | 42700 | 42700 | 42750 | 42650 | 996 |
| 645 | 20230623 | 102800 | 36363077250 | 42700 | 42600 | 42700 | 42600 | 770 |
| 646 | 20230623 | 102700 | 36330218350 | 42550 | 42550 | 42550 | 42500 | 1369 |
| 647 | 20230623 | 102600 | 36271971900 | 42550 | 42600 | 42650 | 42500 | 890 |
| 648 | 20230623 | 102500 | 36234103250 | 42650 | 42650 | 42700 | 42500 | 4338 |
| 649 | 20230623 | 102400 | 36049566500 | 42650 | 42700 | 42800 | 42600 | 1026 |
| 650 | 20230623 | 102300 | 36005805400 | 42700 | 42600 | 42700 | 42600 | 982 |
| 651 | 20230623 | 102200 | 35963933050 | 42550 | 42500 | 42550 | 42450 | 1535 |
| 652 | 20230623 | 102100 | 35898740150 | 42450 | 42550 | 42550 | 42400 | 1508 |
| 653 | 20230623 | 102000 | 35834708800 | 42550 | 42350 | 42600 | 42350 | 1509 |
| 654 | 20230623 | 101900 | 35770579500 | 42350 | 42700 | 42700 | 42300 | 8249 |
| 655 | 20230623 | 101800 | 35420329600 | 42800 | 42950 | 42950 | 42700 | 1621 |
| 656 | 20230623 | 101700 | 35350903000 | 42950 | 42800 | 42950 | 42750 | 1196 |
| 657 | 20230623 | 101600 | 35299665350 | 42800 | 42650 | 42800 | 42550 | 1771 |
| 658 | 20230623 | 101500 | 35224163450 | 42600 | 42750 | 42800 | 42500 | 5932 |
| 659 | 20230623 | 101400 | 34971383850 | 42750 | 42800 | 42850 | 42700 | 3395 |
| 660 | 20230623 | 101300 | 34826259050 | 42900 | 43050 | 43050 | 42600 | 12624 |
| 661 | 20230623 | 101200 | 34285727650 | 43050 | 43050 | 43100 | 43000 | 2446 |
| 662 | 20230623 | 101100 | 34180387700 | 43100 | 43050 | 43150 | 43050 | 1630 |
| 663 | 20230623 | 101000 | 34110131000 | 43050 | 43200 | 43200 | 43000 | 5617 |
| 664 | 20230623 | 100900 | 33868253200 | 43200 | 43200 | 43250 | 43100 | 4308 |
| 665 | 20230623 | 100800 | 33682275450 | 43250 | 43400 | 43400 | 43200 | 5415 |
| 666 | 20230623 | 100700 | 33447888550 | 43350 | 43400 | 43400 | 43350 | 2397 |
| 667 | 20230623 | 100600 | 33343925400 | 43400 | 43500 | 43550 | 43350 | 2136 |
| 668 | 20230623 | 100500 | 33251117300 | 43500 | 43650 | 43650 | 43500 | 2901 |
| 669 | 20230623 | 100400 | 33124741550 | 43650 | 43650 | 43750 | 43650 | 2364 |
| 670 | 20230623 | 100300 | 33021439400 | 43650 | 43750 | 43850 | 43600 | 3538 |
| 671 | 20230623 | 100200 | 32866838100 | 43750 | 43850 | 43900 | 43750 | 1888 |
| 672 | 20230623 | 100100 | 32784131650 | 43850 | 44100 | 44150 | 43800 | 2348 |
| 673 | 20230623 | 100000 | 32680995500 | 44150 | 44050 | 44200 | 44000 | 2614 |
| 674 | 20230623 | 095900 | 32565793200 | 44050 | 43850 | 44300 | 43850 | 4003 |
| 675 | 20230623 | 095800 | 32389124800 | 43800 | 44050 | 44100 | 43800 | 4466 |
| 676 | 20230623 | 095700 | 32192841700 | 44050 | 44250 | 44400 | 44050 | 9044 |
| 677 | 20230623 | 095600 | 31792567700 | 44250 | 44150 | 44300 | 44050 | 8069 |
| 678 | 20230623 | 095500 | 31436056800 | 44150 | 43950 | 44200 | 43850 | 6446 |
| 679 | 20230623 | 095400 | 31152180200 | 43900 | 43750 | 44000 | 43650 | 8304 |
| 680 | 20230623 | 095300 | 30787639350 | 43650 | 43700 | 43750 | 43500 | 2043 |
| 681 | 20230623 | 095200 | 30698533400 | 43700 | 43450 | 43850 | 43350 | 4099 |
| 682 | 20230623 | 095100 | 30519767100 | 43450 | 43400 | 43500 | 43300 | 4080 |
| 683 | 20230623 | 095000 | 30342780750 | 43400 | 43250 | 43500 | 43150 | 4458 |
| 684 | 20230623 | 094900 | 30149693700 | 43300 | 43450 | 43650 | 43250 | 5919 |
| 685 | 20230623 | 094800 | 29892988400 | 43450 | 43850 | 43900 | 43450 | 8364 |
| 686 | 20230623 | 094700 | 29528163100 | 43850 | 44150 | 44150 | 43850 | 6885 |
| 687 | 20230623 | 094600 | 29225178450 | 44150 | 44150 | 44300 | 44100 | 5568 |
| 688 | 20230623 | 094500 | 28979102200 | 44100 | 44050 | 44300 | 44000 | 5510 |
| 689 | 20230623 | 094400 | 28736223850 | 44050 | 43800 | 44150 | 43650 | 10574 |
| 690 | 20230623 | 094300 | 28271843550 | 43800 | 43800 | 43900 | 43750 | 4354 |
| 691 | 20230623 | 094200 | 28081148100 | 43800 | 43850 | 43900 | 43650 | 10178 |
| 692 | 20230623 | 094100 | 27635936200 | 43850 | 44250 | 44400 | 43650 | 31632 |
| 693 | 20230623 | 094000 | 26244372950 | 44250 | 44900 | 45000 | 43650 | 45531 |
| 694 | 20230623 | 093900 | 24217012300 | 44900 | 43600 | 44900 | 43500 | 55393 |
| 695 | 20230623 | 093800 | 21763195150 | 43600 | 43650 | 43650 | 43400 | 2774 |
| 696 | 20230623 | 093700 | 21642448200 | 43600 | 43700 | 43800 | 43550 | 6196 |
| 697 | 20230623 | 093600 | 21371632950 | 43700 | 43500 | 43900 | 43400 | 10128 |
| 698 | 20230623 | 093500 | 20928764550 | 43500 | 43150 | 43500 | 43050 | 2685 |
| 699 | 20230623 | 093400 | 20812661800 | 43200 | 43200 | 43350 | 43150 | 3389 |
| 700 | 20230623 | 093300 | 20666229950 | 43150 | 43050 | 43200 | 42900 | 3900 |
| 701 | 20230623 | 093200 | 20498325000 | 43050 | 43000 | 43100 | 42900 | 4079 |
| 702 | 20230623 | 093100 | 20323170850 | 43000 | 42950 | 43250 | 42950 | 3639 |
| 703 | 20230623 | 093000 | 20166537700 | 42950 | 43300 | 43350 | 42900 | 10762 |
| 704 | 20230623 | 092900 | 19702496900 | 43350 | 43700 | 43700 | 43350 | 8597 |
| 705 | 20230623 | 092800 | 19328164950 | 43700 | 43700 | 43900 | 43650 | 5768 |
| 706 | 20230623 | 092700 | 19075799850 | 43700 | 43950 | 44000 | 43650 | 5481 |
| 707 | 20230623 | 092600 | 18835640800 | 44000 | 43700 | 44000 | 43550 | 5614 |
| 708 | 20230623 | 092500 | 18589743700 | 43750 | 43550 | 43750 | 43500 | 3126 |
| 709 | 20230623 | 092400 | 18453475550 | 43600 | 43700 | 43700 | 43550 | 4551 |
| 710 | 20230623 | 092300 | 18254899650 | 43750 | 43650 | 43800 | 43500 | 6726 |
| 711 | 20230623 | 092200 | 17961392600 | 43700 | 43750 | 43800 | 43550 | 6252 |
| 712 | 20230623 | 092100 | 17688330950 | 43800 | 44000 | 44200 | 43750 | 19671 |
| 713 | 20230623 | 092000 | 16823400150 | 44000 | 44050 | 44100 | 43850 | 15498 |
| 714 | 20230623 | 091900 | 16141794050 | 44050 | 43800 | 44100 | 43700 | 14047 |
| 715 | 20230623 | 091800 | 15524861900 | 43750 | 43450 | 44100 | 43400 | 31954 |
| 716 | 20230623 | 091700 | 14126443900 | 43450 | 42800 | 43450 | 42800 | 7454 |
| 717 | 20230623 | 091600 | 13804529250 | 42750 | 43250 | 43250 | 42750 | 21040 |
| 718 | 20230623 | 091500 | 12901249400 | 43200 | 43200 | 43350 | 43000 | 16628 |
| 719 | 20230623 | 091400 | 12184227150 | 43200 | 43550 | 43850 | 43200 | 27585 |
| 720 | 20230623 | 091300 | 10984337500 | 43500 | 44500 | 44550 | 43500 | 30125 |
| 721 | 20230623 | 091200 | 9654873350 | 44450 | 43800 | 44700 | 43750 | 33195 |
| 722 | 20230623 | 091100 | 8186894150 | 43850 | 43700 | 44200 | 43650 | 46723 |
| 723 | 20230623 | 091000 | 6133367650 | 43650 | 43500 | 43750 | 43500 | 12378 |
| 724 | 20230623 | 090900 | 5593468900 | 43500 | 43300 | 43500 | 43250 | 8897 |
| 725 | 20230623 | 090800 | 5207171800 | 43300 | 43550 | 43650 | 43250 | 14602 |
| 726 | 20230623 | 090700 | 4573098900 | 43550 | 43400 | 43900 | 43300 | 26015 |
| 727 | 20230623 | 090600 | 3437839050 | 43400 | 43050 | 43400 | 42950 | 21702 |
| 728 | 20230623 | 090500 | 2500615600 | 43050 | 42850 | 43050 | 42850 | 17638 |
| 729 | 20230623 | 090400 | 1742718800 | 42850 | 42400 | 42950 | 42400 | 11085 |
| 730 | 20230623 | 090300 | 1270192600 | 42450 | 42250 | 42450 | 42100 | 7158 |
| 731 | 20230623 | 090200 | 967890450 | 42250 | 42150 | 42250 | 42050 | 7527 |
| 732 | 20230623 | 090100 | 650423400 | 42150 | 41850 | 42150 | 41700 | 8034 |
| 733 | 20230623 | 090000 | 313539850 | 41750 | 41900 | 41900 | 41600 | 7490 |