36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 200900 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 2885 |
| 3 | 20230613 | 200800 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 4 | 20230613 | 200700 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 5 | 20230613 | 200600 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 6 | 20230613 | 200500 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 7 | 20230613 | 200400 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 8 | 20230613 | 200300 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 9 | 20230613 | 200200 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 10 | 20230613 | 200100 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 11 | 20230613 | 200000 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 12 | 20230613 | 195900 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 13 | 20230613 | 195800 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 14 | 20230613 | 195700 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 15 | 20230613 | 195600 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 16 | 20230613 | 195500 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 17 | 20230613 | 195400 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 18 | 20230613 | 195300 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 19 | 20230613 | 195200 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 20 | 20230613 | 195100 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 21 | 20230613 | 195000 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 22 | 20230613 | 194900 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 23 | 20230613 | 194800 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 24 | 20230613 | 194700 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 25 | 20230613 | 194600 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 26 | 20230613 | 194500 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 27 | 20230613 | 194400 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 28 | 20230613 | 194300 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 29 | 20230613 | 194200 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 30 | 20230613 | 194100 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 31 | 20230613 | 194000 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 32 | 20230613 | 193900 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 2885 |
| 33 | 20230613 | 193800 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 34 | 20230613 | 193700 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 35 | 20230613 | 193600 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 36 | 20230613 | 193500 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 37 | 20230613 | 193400 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 38 | 20230613 | 193300 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 39 | 20230613 | 193200 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 40 | 20230613 | 193100 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 41 | 20230613 | 193000 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 42 | 20230613 | 192900 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 43 | 20230613 | 192800 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 44 | 20230613 | 192700 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 45 | 20230613 | 192600 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 46 | 20230613 | 192500 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 47 | 20230613 | 192400 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 48 | 20230613 | 192300 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 49 | 20230613 | 192200 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 50 | 20230613 | 192100 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 51 | 20230613 | 192000 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 52 | 20230613 | 191900 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 53 | 20230613 | 191800 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 54 | 20230613 | 191700 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 55 | 20230613 | 191600 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 56 | 20230613 | 191500 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 57 | 20230613 | 191400 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 58 | 20230613 | 191300 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 59 | 20230613 | 191200 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 60 | 20230613 | 191100 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 61 | 20230613 | 191000 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 62 | 20230613 | 190900 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 2885 |
| 63 | 20230613 | 190800 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 64 | 20230613 | 190700 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 65 | 20230613 | 190600 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 66 | 20230613 | 190500 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 67 | 20230613 | 190400 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 68 | 20230613 | 190300 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 69 | 20230613 | 190200 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 70 | 20230613 | 190100 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 71 | 20230613 | 190000 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 72 | 20230613 | 185900 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 73 | 20230613 | 185800 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 74 | 20230613 | 185700 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 75 | 20230613 | 185600 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 76 | 20230613 | 185500 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 77 | 20230613 | 185400 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 78 | 20230613 | 185300 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 79 | 20230613 | 185200 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 80 | 20230613 | 185100 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 81 | 20230613 | 185000 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 82 | 20230613 | 184900 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 83 | 20230613 | 184800 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 84 | 20230613 | 184700 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 85 | 20230613 | 184600 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 86 | 20230613 | 184500 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 87 | 20230613 | 184400 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 88 | 20230613 | 184300 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 89 | 20230613 | 184200 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 90 | 20230613 | 184100 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 91 | 20230613 | 184000 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 92 | 20230613 | 183900 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 2885 |
| 93 | 20230613 | 183800 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 94 | 20230613 | 183700 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 95 | 20230613 | 183600 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 96 | 20230613 | 183500 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 97 | 20230613 | 183400 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 98 | 20230613 | 183300 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 99 | 20230613 | 183200 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 100 | 20230613 | 183100 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 101 | 20230613 | 183000 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 102 | 20230613 | 182900 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 103 | 20230613 | 182800 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 104 | 20230613 | 182700 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 105 | 20230613 | 182600 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 106 | 20230613 | 182500 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 107 | 20230613 | 182400 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 108 | 20230613 | 182300 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 109 | 20230613 | 182200 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 110 | 20230613 | 182100 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 111 | 20230613 | 182000 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 112 | 20230613 | 181900 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 113 | 20230613 | 181800 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 114 | 20230613 | 181700 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 115 | 20230613 | 181600 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 116 | 20230613 | 181500 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 117 | 20230613 | 181400 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 118 | 20230613 | 181300 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 119 | 20230613 | 181200 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 120 | 20230613 | 181100 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 121 | 20230613 | 181000 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 122 | 20230613 | 180900 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 2885 |
| 123 | 20230613 | 180800 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 124 | 20230613 | 180700 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 125 | 20230613 | 180600 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 126 | 20230613 | 180500 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 127 | 20230613 | 180400 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 128 | 20230613 | 180300 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 129 | 20230613 | 180200 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 130 | 20230613 | 180100 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 131 | 20230613 | 180000 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 132 | 20230613 | 175900 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 133 | 20230613 | 175800 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 134 | 20230613 | 175700 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 135 | 20230613 | 175600 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 136 | 20230613 | 175500 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 137 | 20230613 | 175400 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 138 | 20230613 | 175300 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 139 | 20230613 | 175200 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 140 | 20230613 | 175100 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 141 | 20230613 | 175000 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 142 | 20230613 | 174900 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 143 | 20230613 | 174800 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 144 | 20230613 | 174700 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 145 | 20230613 | 174600 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 146 | 20230613 | 174500 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 147 | 20230613 | 174400 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 148 | 20230613 | 174300 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 149 | 20230613 | 174200 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 150 | 20230613 | 174100 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 151 | 20230613 | 174000 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 152 | 20230613 | 173900 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 2885 |
| 153 | 20230613 | 173800 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 154 | 20230613 | 173700 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 155 | 20230613 | 173600 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 156 | 20230613 | 173500 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 157 | 20230613 | 173400 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 158 | 20230613 | 173300 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 159 | 20230613 | 173200 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 160 | 20230613 | 173100 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 161 | 20230613 | 173000 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 162 | 20230613 | 172900 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 163 | 20230613 | 172800 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 164 | 20230613 | 172700 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 165 | 20230613 | 172600 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 166 | 20230613 | 172500 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 167 | 20230613 | 172400 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 168 | 20230613 | 172300 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 169 | 20230613 | 172200 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 170 | 20230613 | 172100 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 171 | 20230613 | 172000 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 172 | 20230613 | 171900 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 173 | 20230613 | 171800 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 174 | 20230613 | 171700 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 175 | 20230613 | 171600 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 176 | 20230613 | 171500 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 177 | 20230613 | 171400 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 178 | 20230613 | 171300 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 179 | 20230613 | 171200 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 180 | 20230613 | 171100 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 181 | 20230613 | 171000 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 182 | 20230613 | 170900 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 2885 |
| 183 | 20230613 | 170800 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 184 | 20230613 | 170700 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 185 | 20230613 | 170600 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 186 | 20230613 | 170500 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 187 | 20230613 | 170400 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 188 | 20230613 | 170300 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 189 | 20230613 | 170200 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 190 | 20230613 | 170100 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 191 | 20230613 | 170000 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 192 | 20230613 | 165900 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 193 | 20230613 | 165800 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 194 | 20230613 | 165700 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 195 | 20230613 | 165600 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 196 | 20230613 | 165500 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 197 | 20230613 | 165400 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 198 | 20230613 | 165300 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 199 | 20230613 | 165200 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 200 | 20230613 | 165100 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 201 | 20230613 | 165000 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 202 | 20230613 | 164900 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 203 | 20230613 | 164800 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 204 | 20230613 | 164700 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 205 | 20230613 | 164600 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 206 | 20230613 | 164500 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 207 | 20230613 | 164400 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 208 | 20230613 | 164300 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 209 | 20230613 | 164200 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 210 | 20230613 | 164100 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 211 | 20230613 | 164000 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 212 | 20230613 | 163900 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 2885 |
| 213 | 20230613 | 163800 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 214 | 20230613 | 163700 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 215 | 20230613 | 163600 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 216 | 20230613 | 163500 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 217 | 20230613 | 163400 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 218 | 20230613 | 163300 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 219 | 20230613 | 163200 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 220 | 20230613 | 163100 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 221 | 20230613 | 163000 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 222 | 20230613 | 162900 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 223 | 20230613 | 162800 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 224 | 20230613 | 162700 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 225 | 20230613 | 162600 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 226 | 20230613 | 162500 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 227 | 20230613 | 162400 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 228 | 20230613 | 162300 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 229 | 20230613 | 162200 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 230 | 20230613 | 162100 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 231 | 20230613 | 162000 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 232 | 20230613 | 161900 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 233 | 20230613 | 161800 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 234 | 20230613 | 161700 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 235 | 20230613 | 161600 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 236 | 20230613 | 161500 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 237 | 20230613 | 161400 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 238 | 20230613 | 161300 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 239 | 20230613 | 161200 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 240 | 20230613 | 161100 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 241 | 20230613 | 161000 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 242 | 20230613 | 160900 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 2885 |
| 243 | 20230613 | 160800 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 244 | 20230613 | 160700 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 245 | 20230613 | 160600 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 246 | 20230613 | 160500 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 247 | 20230613 | 160400 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 248 | 20230613 | 160300 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 249 | 20230613 | 160200 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 250 | 20230613 | 160100 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 251 | 20230613 | 160000 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 252 | 20230613 | 155900 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 253 | 20230613 | 155800 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 254 | 20230613 | 155700 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 255 | 20230613 | 155600 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 256 | 20230613 | 155500 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 257 | 20230613 | 155400 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 258 | 20230613 | 155300 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 259 | 20230613 | 155200 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 260 | 20230613 | 155100 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 261 | 20230613 | 155000 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 262 | 20230613 | 154900 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 263 | 20230613 | 154800 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 264 | 20230613 | 154700 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 265 | 20230613 | 154600 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 266 | 20230613 | 154500 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 267 | 20230613 | 154400 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 268 | 20230613 | 154300 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 269 | 20230613 | 154200 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 270 | 20230613 | 154100 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 271 | 20230613 | 154000 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 272 | 20230613 | 153900 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 2885 |
| 273 | 20230613 | 153800 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 274 | 20230613 | 153700 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 275 | 20230613 | 153600 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 276 | 20230613 | 153500 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 277 | 20230613 | 153400 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 278 | 20230613 | 153300 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 279 | 20230613 | 153200 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 280 | 20230613 | 153100 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 0 |
| 281 | 20230613 | 153000 | 11937683650 | 43900 | 43900 | 43900 | 43900 | 2885 |
| 282 | 20230613 | 152900 | 11811032150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 283 | 20230613 | 152800 | 11811032150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 284 | 20230613 | 152700 | 11811032150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 285 | 20230613 | 152600 | 11811032150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 286 | 20230613 | 152500 | 11811032150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 287 | 20230613 | 152400 | 11811032150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 288 | 20230613 | 152300 | 11811032150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 289 | 20230613 | 152200 | 11811032150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 290 | 20230613 | 152100 | 11811032150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 291 | 20230613 | 152000 | 11811032150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 292 | 20230613 | 151900 | 11811032150 | 43900 | 43800 | 43900 | 43750 | 901 |
| 293 | 20230613 | 151800 | 11771588300 | 43750 | 43800 | 43800 | 43750 | 353 |
| 294 | 20230613 | 151700 | 11756142050 | 43800 | 43750 | 43800 | 43750 | 1629 |
| 295 | 20230613 | 151600 | 11684794450 | 43750 | 43900 | 43950 | 43750 | 1643 |
| 296 | 20230613 | 151500 | 11612761500 | 43900 | 43850 | 43900 | 43800 | 323 |
| 297 | 20230613 | 151400 | 11598594300 | 43900 | 43900 | 43950 | 43850 | 307 |
| 298 | 20230613 | 151300 | 11585117050 | 43900 | 43850 | 43900 | 43850 | 801 |
| 299 | 20230613 | 151200 | 11549957000 | 43900 | 43900 | 43950 | 43850 | 108 |
| 300 | 20230613 | 151100 | 11545218400 | 43900 | 43800 | 43900 | 43800 | 48 |
| 301 | 20230613 | 151000 | 11543115450 | 43800 | 43800 | 43950 | 43750 | 443 |
| 302 | 20230613 | 150900 | 11523677800 | 43750 | 43850 | 44000 | 43750 | 757 |
| 303 | 20230613 | 150800 | 11490440950 | 43700 | 43700 | 43950 | 43700 | 976 |
| 304 | 20230613 | 150700 | 11447615100 | 43750 | 43700 | 43750 | 43700 | 492 |
| 305 | 20230613 | 150600 | 11426096400 | 43750 | 43750 | 43750 | 43700 | 343 |
| 306 | 20230613 | 150500 | 11411095400 | 43750 | 43800 | 43800 | 43750 | 338 |
| 307 | 20230613 | 150400 | 11396306300 | 43750 | 43800 | 43800 | 43750 | 612 |
| 308 | 20230613 | 150300 | 11369523150 | 43750 | 43750 | 43800 | 43750 | 137 |
| 309 | 20230613 | 150200 | 11363529150 | 43750 | 43800 | 43800 | 43750 | 490 |
| 310 | 20230613 | 150100 | 11342069250 | 43800 | 43800 | 43800 | 43800 | 461 |
| 311 | 20230613 | 150000 | 11321877450 | 43800 | 43850 | 43850 | 43800 | 403 |
| 312 | 20230613 | 145900 | 11304221300 | 43800 | 43800 | 43800 | 43800 | 326 |
| 313 | 20230613 | 145800 | 11289942500 | 43850 | 43900 | 43950 | 43850 | 2459 |
| 314 | 20230613 | 145700 | 11182014350 | 43900 | 43900 | 43950 | 43900 | 220 |
| 315 | 20230613 | 145600 | 11172354350 | 43950 | 43950 | 44000 | 43900 | 350 |
| 316 | 20230613 | 145500 | 11156975900 | 43900 | 43950 | 44000 | 43900 | 165 |
| 317 | 20230613 | 145400 | 11149722500 | 43950 | 43950 | 43950 | 43950 | 36 |
| 318 | 20230613 | 145300 | 11148140300 | 44000 | 43900 | 44000 | 43900 | 34 |
| 319 | 20230613 | 145200 | 11146645500 | 43950 | 43950 | 44000 | 43900 | 101 |
| 320 | 20230613 | 145100 | 11142204400 | 43950 | 44000 | 44000 | 43950 | 100 |
| 321 | 20230613 | 145000 | 11137806150 | 43950 | 43950 | 43950 | 43900 | 410 |
| 322 | 20230613 | 144900 | 11119794900 | 43900 | 43950 | 43950 | 43900 | 192 |
| 323 | 20230613 | 144800 | 11111359250 | 43900 | 43900 | 43950 | 43900 | 236 |
| 324 | 20230613 | 144700 | 11100988000 | 43900 | 43950 | 44000 | 43900 | 175 |
| 325 | 20230613 | 144600 | 11093295750 | 43950 | 43950 | 43950 | 43950 | 194 |
| 326 | 20230613 | 144500 | 11084769450 | 43950 | 43900 | 44000 | 43900 | 638 |
| 327 | 20230613 | 144400 | 11056708000 | 43900 | 43900 | 43950 | 43900 | 337 |
| 328 | 20230613 | 144300 | 11041899450 | 43900 | 43950 | 43950 | 43900 | 883 |
| 329 | 20230613 | 144200 | 11003093500 | 43900 | 43900 | 43950 | 43900 | 25 |
| 330 | 20230613 | 144100 | 11001995350 | 43900 | 43900 | 43900 | 43900 | 29 |
| 331 | 20230613 | 144000 | 11000722250 | 43900 | 43900 | 44000 | 43900 | 87 |
| 332 | 20230613 | 143900 | 10996896600 | 43950 | 43950 | 44000 | 43900 | 115 |
| 333 | 20230613 | 143800 | 10991842300 | 43950 | 43900 | 44000 | 43900 | 23 |
| 334 | 20230613 | 143700 | 10990830900 | 43950 | 43900 | 43950 | 43900 | 224 |
| 335 | 20230613 | 143600 | 10980986300 | 43900 | 43900 | 43950 | 43900 | 151 |
| 336 | 20230613 | 143500 | 10974352650 | 43900 | 43900 | 43950 | 43900 | 40 |
| 337 | 20230613 | 143400 | 10972595250 | 43900 | 43950 | 43950 | 43900 | 32 |
| 338 | 20230613 | 143300 | 10971189700 | 43900 | 43950 | 43950 | 43900 | 465 |
| 339 | 20230613 | 143200 | 10950766750 | 43950 | 43950 | 44000 | 43950 | 652 |
| 340 | 20230613 | 143100 | 10922104650 | 43950 | 43950 | 44000 | 43950 | 73 |
| 341 | 20230613 | 143000 | 10918892750 | 43950 | 43950 | 44000 | 43950 | 399 |
| 342 | 20230613 | 142900 | 10901355750 | 43850 | 43900 | 43950 | 43850 | 37 |
| 343 | 20230613 | 142800 | 10899730100 | 43950 | 43850 | 43950 | 43850 | 194 |
| 344 | 20230613 | 142700 | 10891211950 | 43850 | 43850 | 43900 | 43850 | 302 |
| 345 | 20230613 | 142600 | 10877960800 | 43850 | 43800 | 43850 | 43800 | 331 |
| 346 | 20230613 | 142500 | 10863461950 | 43850 | 43850 | 43900 | 43850 | 251 |
| 347 | 20230613 | 142400 | 10852454900 | 43850 | 43850 | 43950 | 43850 | 288 |
| 348 | 20230613 | 142300 | 10839811550 | 43850 | 43850 | 43850 | 43850 | 7 |
| 349 | 20230613 | 142200 | 10839504600 | 43850 | 43800 | 43850 | 43800 | 37 |
| 350 | 20230613 | 142100 | 10837882250 | 43850 | 43900 | 43900 | 43800 | 58 |
| 351 | 20230613 | 142000 | 10835336300 | 43850 | 43800 | 43900 | 43800 | 427 |
| 352 | 20230613 | 141900 | 10816605650 | 43800 | 43850 | 43850 | 43800 | 13 |
| 353 | 20230613 | 141800 | 10816036000 | 43850 | 43800 | 43850 | 43800 | 64 |
| 354 | 20230613 | 141700 | 10813230300 | 43800 | 43800 | 43850 | 43800 | 17 |
| 355 | 20230613 | 141600 | 10812485150 | 43850 | 43800 | 43850 | 43800 | 759 |
| 356 | 20230613 | 141500 | 10779236750 | 43800 | 43850 | 43850 | 43800 | 53 |
| 357 | 20230613 | 141400 | 10776912800 | 43850 | 43850 | 43850 | 43850 | 401 |
| 358 | 20230613 | 141300 | 10759328950 | 43850 | 43900 | 43900 | 43850 | 271 |
| 359 | 20230613 | 141200 | 10747443900 | 43900 | 43900 | 43950 | 43850 | 123 |
| 360 | 20230613 | 141100 | 10742043600 | 43900 | 43900 | 43950 | 43850 | 196 |
| 361 | 20230613 | 141000 | 10733435850 | 43850 | 43900 | 43950 | 43850 | 125 |
| 362 | 20230613 | 140900 | 10727948000 | 43850 | 43900 | 43900 | 43850 | 91 |
| 363 | 20230613 | 140800 | 10723953400 | 43850 | 43800 | 43900 | 43800 | 312 |
| 364 | 20230613 | 140700 | 10710271700 | 43800 | 43800 | 43800 | 43800 | 1 |
| 365 | 20230613 | 140600 | 10710227900 | 43800 | 43800 | 43850 | 43800 | 236 |
| 366 | 20230613 | 140500 | 10699889600 | 43800 | 43800 | 43900 | 43800 | 82 |
| 367 | 20230613 | 140400 | 10696292900 | 43850 | 43800 | 43850 | 43800 | 9 |
| 368 | 20230613 | 140300 | 10695898400 | 43800 | 43850 | 43850 | 43800 | 370 |
| 369 | 20230613 | 140200 | 10679679050 | 43850 | 43900 | 43900 | 43850 | 111 |
| 370 | 20230613 | 140100 | 10674806350 | 43900 | 43900 | 43950 | 43900 | 367 |
| 371 | 20230613 | 140000 | 10658679400 | 43900 | 43900 | 43900 | 43900 | 68 |
| 372 | 20230613 | 135900 | 10655694200 | 43850 | 43900 | 43900 | 43850 | 32 |
| 373 | 20230613 | 135800 | 10654289800 | 43850 | 43850 | 43900 | 43850 | 25 |
| 374 | 20230613 | 135700 | 10653192550 | 43900 | 43850 | 43900 | 43850 | 291 |
| 375 | 20230613 | 135600 | 10640418350 | 43850 | 43850 | 43850 | 43850 | 38 |
| 376 | 20230613 | 135500 | 10638752050 | 43850 | 43950 | 43950 | 43850 | 63 |
| 377 | 20230613 | 135400 | 10635988100 | 43850 | 43900 | 43900 | 43850 | 328 |
| 378 | 20230613 | 135300 | 10621591800 | 43900 | 43900 | 43900 | 43850 | 178 |
| 379 | 20230613 | 135200 | 10613778150 | 43850 | 43850 | 43850 | 43800 | 292 |
| 380 | 20230613 | 135100 | 10600974150 | 43850 | 43800 | 43850 | 43800 | 96 |
| 381 | 20230613 | 135000 | 10596765050 | 43850 | 43800 | 43850 | 43800 | 40 |
| 382 | 20230613 | 134900 | 10595011600 | 43800 | 43800 | 43850 | 43800 | 388 |
| 383 | 20230613 | 134800 | 10577998150 | 43800 | 43850 | 43850 | 43800 | 10 |
| 384 | 20230613 | 134700 | 10577559900 | 43850 | 43850 | 43850 | 43800 | 58 |
| 385 | 20230613 | 134600 | 10575017250 | 43850 | 43850 | 43850 | 43800 | 104 |
| 386 | 20230613 | 134500 | 10570456900 | 43850 | 43850 | 43900 | 43850 | 92 |
| 387 | 20230613 | 134400 | 10566418500 | 43850 | 43850 | 43850 | 43850 | 7 |
| 388 | 20230613 | 134300 | 10566111550 | 43900 | 43900 | 43900 | 43800 | 343 |
| 389 | 20230613 | 134200 | 10551073050 | 43850 | 43900 | 43950 | 43850 | 30 |
| 390 | 20230613 | 134100 | 10549755750 | 43900 | 43850 | 43900 | 43800 | 121 |
| 391 | 20230613 | 134000 | 10544445500 | 43850 | 43800 | 43850 | 43800 | 49 |
| 392 | 20230613 | 133900 | 10542297700 | 43850 | 43900 | 43900 | 43850 | 825 |
| 393 | 20230613 | 133800 | 10506118650 | 43850 | 43900 | 43900 | 43850 | 233 |
| 394 | 20230613 | 133700 | 10495900550 | 44000 | 43900 | 44000 | 43900 | 203 |
| 395 | 20230613 | 133600 | 10486983650 | 43900 | 43900 | 43900 | 43900 | 1 |
| 396 | 20230613 | 133500 | 10486939750 | 43900 | 43850 | 43900 | 43850 | 58 |
| 397 | 20230613 | 133400 | 10484393650 | 43850 | 43900 | 43900 | 43850 | 32 |
| 398 | 20230613 | 133300 | 10482989250 | 43900 | 43850 | 43900 | 43850 | 272 |
| 399 | 20230613 | 133200 | 10471049050 | 43850 | 43850 | 43850 | 43850 | 42 |
| 400 | 20230613 | 133100 | 10469207350 | 43850 | 43850 | 43850 | 43850 | 19 |
| 401 | 20230613 | 133000 | 10468374200 | 43850 | 43800 | 43850 | 43800 | 770 |
| 402 | 20230613 | 132900 | 10434612450 | 43850 | 43800 | 43850 | 43800 | 235 |
| 403 | 20230613 | 132800 | 10424313000 | 43800 | 43850 | 43850 | 43800 | 28 |
| 404 | 20230613 | 132700 | 10423086250 | 43850 | 43850 | 43850 | 43800 | 24 |
| 405 | 20230613 | 132600 | 10422033950 | 43800 | 43900 | 43900 | 43800 | 45 |
| 406 | 20230613 | 132500 | 10420061950 | 43900 | 43900 | 43900 | 43850 | 188 |
| 407 | 20230613 | 132400 | 10411814200 | 43850 | 43850 | 43850 | 43850 | 76 |
| 408 | 20230613 | 132300 | 10408481600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 409 | 20230613 | 132200 | 10408481600 | 43900 | 43850 | 43900 | 43850 | 31 |
| 410 | 20230613 | 132100 | 10407122000 | 43850 | 43900 | 43900 | 43850 | 442 |
| 411 | 20230613 | 132000 | 10387735050 | 43850 | 43900 | 43900 | 43850 | 49 |
| 412 | 20230613 | 131900 | 10385584700 | 43900 | 43900 | 43900 | 43900 | 667 |
| 413 | 20230613 | 131800 | 10356303400 | 43900 | 43950 | 43950 | 43900 | 132 |
| 414 | 20230613 | 131700 | 10350504500 | 43950 | 43950 | 43950 | 43900 | 301 |
| 415 | 20230613 | 131600 | 10337280550 | 43950 | 43900 | 43950 | 43900 | 182 |
| 416 | 20230613 | 131500 | 10329281700 | 43900 | 43900 | 43900 | 43900 | 20 |
| 417 | 20230613 | 131400 | 10328403700 | 43900 | 43950 | 43950 | 43900 | 159 |
| 418 | 20230613 | 131300 | 10321416150 | 43950 | 43950 | 43950 | 43950 | 32 |
| 419 | 20230613 | 131200 | 10320009750 | 43900 | 43950 | 43950 | 43900 | 14 |
| 420 | 20230613 | 131100 | 10319394500 | 43950 | 43950 | 43950 | 43900 | 21 |
| 421 | 20230613 | 131000 | 10318471650 | 43950 | 43950 | 43950 | 43950 | 102 |
| 422 | 20230613 | 130900 | 10313988750 | 43900 | 43900 | 43900 | 43900 | 101 |
| 423 | 20230613 | 130800 | 10309554850 | 43950 | 43900 | 43950 | 43900 | 48 |
| 424 | 20230613 | 130700 | 10307445700 | 43950 | 43950 | 43950 | 43900 | 118 |
| 425 | 20230613 | 130600 | 10302261700 | 43950 | 43900 | 43950 | 43900 | 122 |
| 426 | 20230613 | 130500 | 10296901850 | 43900 | 44000 | 44000 | 43900 | 1001 |
| 427 | 20230613 | 130400 | 10252910000 | 44000 | 44000 | 44000 | 43950 | 121 |
| 428 | 20230613 | 130300 | 10247586400 | 44000 | 43950 | 44050 | 43950 | 215 |
| 429 | 20230613 | 130200 | 10238126150 | 43950 | 43950 | 44000 | 43950 | 136 |
| 430 | 20230613 | 130100 | 10232142750 | 43950 | 43950 | 44000 | 43950 | 154 |
| 431 | 20230613 | 130000 | 10225367400 | 44000 | 43950 | 44000 | 43950 | 57 |
| 432 | 20230613 | 125900 | 10222862100 | 43950 | 44000 | 44000 | 43950 | 112 |
| 433 | 20230613 | 125800 | 10217939050 | 44000 | 44000 | 44000 | 44000 | 59 |
| 434 | 20230613 | 125700 | 10215343050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 435 | 20230613 | 125600 | 10215343050 | 43950 | 43950 | 43950 | 43950 | 11 |
| 436 | 20230613 | 125500 | 10214859600 | 43950 | 44000 | 44000 | 43950 | 3 |
| 437 | 20230613 | 125400 | 10214727650 | 44000 | 43950 | 44000 | 43950 | 147 |
| 438 | 20230613 | 125300 | 10208263550 | 43950 | 43950 | 43950 | 43950 | 1 |
| 439 | 20230613 | 125200 | 10208219600 | 43900 | 43950 | 43950 | 43900 | 276 |
| 440 | 20230613 | 125100 | 10196090000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 441 | 20230613 | 125000 | 10196090000 | 44000 | 43950 | 44000 | 43950 | 162 |
| 442 | 20230613 | 124900 | 10188965350 | 43950 | 43950 | 43950 | 43950 | 100 |
| 443 | 20230613 | 124800 | 10184570350 | 43950 | 43950 | 43950 | 43900 | 620 |
| 444 | 20230613 | 124700 | 10157326350 | 43950 | 43950 | 43950 | 43900 | 30 |
| 445 | 20230613 | 124600 | 10156007950 | 43950 | 43950 | 44000 | 43950 | 328 |
| 446 | 20230613 | 124500 | 10141588700 | 43900 | 43900 | 43900 | 43900 | 56 |
| 447 | 20230613 | 124400 | 10139130300 | 43900 | 44000 | 44000 | 43900 | 3215 |
| 448 | 20230613 | 124300 | 9997688000 | 44000 | 44050 | 44050 | 44000 | 192 |
| 449 | 20230613 | 124200 | 9989232600 | 44100 | 44000 | 44100 | 44000 | 343 |
| 450 | 20230613 | 124100 | 9974135300 | 44050 | 44050 | 44050 | 44000 | 68 |
| 451 | 20230613 | 124000 | 9971141400 | 44000 | 44000 | 44050 | 44000 | 105 |
| 452 | 20230613 | 123900 | 9966521200 | 44000 | 44050 | 44050 | 44000 | 191 |
| 453 | 20230613 | 123800 | 9958114600 | 44000 | 44000 | 44050 | 44000 | 195 |
| 454 | 20230613 | 123700 | 9949529050 | 44050 | 44000 | 44050 | 44000 | 22 |
| 455 | 20230613 | 123600 | 9948560200 | 44050 | 44000 | 44050 | 44000 | 207 |
| 456 | 20230613 | 123500 | 9939442150 | 44050 | 44100 | 44100 | 44050 | 6 |
| 457 | 20230613 | 123400 | 9939177800 | 44100 | 44050 | 44100 | 44050 | 141 |
| 458 | 20230613 | 123300 | 9932964300 | 44100 | 44100 | 44100 | 44100 | 28 |
| 459 | 20230613 | 123200 | 9931729500 | 44100 | 44100 | 44100 | 44100 | 24 |
| 460 | 20230613 | 123100 | 9930671100 | 44100 | 44050 | 44100 | 44050 | 124 |
| 461 | 20230613 | 123000 | 9925203750 | 44050 | 44050 | 44050 | 44000 | 644 |
| 462 | 20230613 | 122900 | 9896854700 | 44050 | 44150 | 44150 | 44050 | 615 |
| 463 | 20230613 | 122800 | 9869740900 | 44200 | 44150 | 44200 | 44150 | 103 |
| 464 | 20230613 | 122700 | 9865189100 | 44150 | 44200 | 44250 | 44150 | 217 |
| 465 | 20230613 | 122600 | 9855601500 | 44200 | 44200 | 44200 | 44150 | 50 |
| 466 | 20230613 | 122500 | 9853392150 | 44200 | 44200 | 44200 | 44200 | 286 |
| 467 | 20230613 | 122400 | 9840750950 | 44200 | 44200 | 44200 | 44200 | 107 |
| 468 | 20230613 | 122300 | 9836021550 | 44200 | 44200 | 44200 | 44200 | 188 |
| 469 | 20230613 | 122200 | 9827711950 | 44150 | 44200 | 44200 | 44150 | 38 |
| 470 | 20230613 | 122100 | 9826033600 | 44200 | 44200 | 44200 | 44200 | 50 |
| 471 | 20230613 | 122000 | 9823823600 | 44200 | 44200 | 44200 | 44200 | 26 |
| 472 | 20230613 | 121900 | 9822674400 | 44200 | 44150 | 44200 | 44150 | 185 |
| 473 | 20230613 | 121800 | 9814497500 | 44200 | 44200 | 44200 | 44200 | 33 |
| 474 | 20230613 | 121700 | 9813038900 | 44200 | 44150 | 44200 | 44150 | 39 |
| 475 | 20230613 | 121600 | 9811315350 | 44250 | 44200 | 44250 | 44150 | 181 |
| 476 | 20230613 | 121500 | 9803310550 | 44250 | 44250 | 44300 | 44200 | 258 |
| 477 | 20230613 | 121400 | 9791896050 | 44250 | 44250 | 44250 | 44250 | 31 |
| 478 | 20230613 | 121300 | 9790524300 | 44250 | 44250 | 44300 | 44250 | 166 |
| 479 | 20230613 | 121200 | 9783177350 | 44250 | 44250 | 44250 | 44250 | 631 |
| 480 | 20230613 | 121100 | 9755255600 | 44250 | 44300 | 44300 | 44250 | 85 |
| 481 | 20230613 | 121000 | 9751490150 | 44300 | 44300 | 44300 | 44250 | 150 |
| 482 | 20230613 | 120900 | 9744846900 | 44300 | 44250 | 44300 | 44250 | 181 |
| 483 | 20230613 | 120800 | 9736833900 | 44250 | 44250 | 44250 | 44200 | 55 |
| 484 | 20230613 | 120700 | 9734400200 | 44300 | 44250 | 44300 | 44200 | 589 |
| 485 | 20230613 | 120600 | 9708334400 | 44250 | 44250 | 44300 | 44250 | 444 |
| 486 | 20230613 | 120500 | 9688682450 | 44250 | 44200 | 44250 | 44200 | 31 |
| 487 | 20230613 | 120400 | 9687312000 | 44300 | 44250 | 44300 | 44250 | 396 |
| 488 | 20230613 | 120300 | 9669778150 | 44200 | 44200 | 44250 | 44200 | 107 |
| 489 | 20230613 | 120200 | 9665047750 | 44200 | 44200 | 44200 | 44200 | 231 |
| 490 | 20230613 | 120100 | 9654837550 | 44200 | 44100 | 44200 | 44100 | 487 |
| 491 | 20230613 | 120000 | 9633341050 | 44100 | 44150 | 44150 | 44100 | 6 |
| 492 | 20230613 | 115900 | 9633076200 | 44150 | 44100 | 44150 | 44100 | 133 |
| 493 | 20230613 | 115800 | 9627206850 | 44100 | 44100 | 44100 | 44100 | 43 |
| 494 | 20230613 | 115700 | 9625310550 | 44050 | 44000 | 44050 | 43950 | 291 |
| 495 | 20230613 | 115600 | 9612501000 | 43950 | 44000 | 44000 | 43950 | 430 |
| 496 | 20230613 | 115500 | 9593584600 | 44100 | 44000 | 44100 | 44000 | 164 |
| 497 | 20230613 | 115400 | 9586352300 | 44100 | 44050 | 44100 | 44050 | 60 |
| 498 | 20230613 | 115300 | 9583708050 | 44050 | 44050 | 44050 | 44050 | 120 |
| 499 | 20230613 | 115200 | 9578422050 | 44100 | 44050 | 44100 | 44050 | 228 |
| 500 | 20230613 | 115100 | 9568377250 | 44100 | 44050 | 44150 | 44050 | 236 |
| 501 | 20230613 | 115000 | 9557970600 | 44100 | 44150 | 44150 | 44100 | 528 |
| 502 | 20230613 | 114900 | 9534678600 | 44100 | 44100 | 44100 | 44050 | 257 |
| 503 | 20230613 | 114800 | 9523344950 | 44050 | 44100 | 44150 | 44050 | 381 |
| 504 | 20230613 | 114700 | 9506550200 | 44100 | 44000 | 44100 | 44000 | 133 |
| 505 | 20230613 | 114600 | 9500693650 | 44000 | 44000 | 44100 | 43950 | 392 |
| 506 | 20230613 | 114500 | 9483445200 | 44000 | 44000 | 44100 | 44000 | 347 |
| 507 | 20230613 | 114400 | 9468173650 | 43950 | 44050 | 44100 | 43950 | 980 |
| 508 | 20230613 | 114300 | 9425051150 | 44050 | 44000 | 44050 | 44000 | 180 |
| 509 | 20230613 | 114200 | 9417127850 | 44050 | 44000 | 44050 | 44000 | 230 |
| 510 | 20230613 | 114100 | 9407007500 | 44000 | 44050 | 44050 | 44000 | 449 |
| 511 | 20230613 | 114000 | 9387245050 | 44050 | 44100 | 44100 | 44050 | 137 |
| 512 | 20230613 | 113900 | 9381209200 | 44100 | 44050 | 44100 | 44000 | 1159 |
| 513 | 20230613 | 113800 | 9330201200 | 44000 | 44150 | 44150 | 44000 | 2755 |
| 514 | 20230613 | 113700 | 9208823400 | 44150 | 44200 | 44200 | 44150 | 119 |
| 515 | 20230613 | 113600 | 9203563700 | 44200 | 44150 | 44200 | 44150 | 213 |
| 516 | 20230613 | 113500 | 9194155800 | 44150 | 44200 | 44200 | 44150 | 168 |
| 517 | 20230613 | 113400 | 9186730750 | 44250 | 44300 | 44300 | 44250 | 596 |
| 518 | 20230613 | 113300 | 9160333150 | 44300 | 44300 | 44300 | 44300 | 100 |
| 519 | 20230613 | 113200 | 9155903150 | 44300 | 44250 | 44300 | 44250 | 138 |
| 520 | 20230613 | 113100 | 9149793250 | 44250 | 44250 | 44250 | 44250 | 459 |
| 521 | 20230613 | 113000 | 9129482500 | 44250 | 44250 | 44250 | 44200 | 174 |
| 522 | 20230613 | 112900 | 9121783300 | 44250 | 44250 | 44250 | 44150 | 139 |
| 523 | 20230613 | 112800 | 9115632750 | 44300 | 44200 | 44300 | 44100 | 450 |
| 524 | 20230613 | 112700 | 9095724700 | 44200 | 44150 | 44200 | 44100 | 1369 |
| 525 | 20230613 | 112600 | 9035235700 | 44150 | 44200 | 44200 | 44150 | 758 |
| 526 | 20230613 | 112500 | 9001733100 | 44200 | 44300 | 44300 | 44200 | 222 |
| 527 | 20230613 | 112400 | 8991900700 | 44300 | 44300 | 44300 | 44300 | 114 |
| 528 | 20230613 | 112300 | 8986850500 | 44300 | 44350 | 44350 | 44200 | 915 |
| 529 | 20230613 | 112200 | 8946321700 | 44350 | 44450 | 44450 | 44350 | 415 |
| 530 | 20230613 | 112100 | 8927900600 | 44450 | 44500 | 44500 | 44400 | 1869 |
| 531 | 20230613 | 112000 | 8844739500 | 44450 | 44300 | 44500 | 44300 | 10442 |
| 532 | 20230613 | 111900 | 8380886100 | 44300 | 44350 | 44350 | 44300 | 471 |
| 533 | 20230613 | 111800 | 8360020200 | 44300 | 44250 | 44350 | 44250 | 2658 |
| 534 | 20230613 | 111700 | 8242282100 | 44250 | 44200 | 44250 | 44200 | 221 |
| 535 | 20230613 | 111600 | 8232511000 | 44250 | 44200 | 44250 | 44200 | 311 |
| 536 | 20230613 | 111500 | 8218752400 | 44200 | 44250 | 44300 | 44200 | 273 |
| 537 | 20230613 | 111400 | 8206671850 | 44250 | 44200 | 44250 | 44150 | 1718 |
| 538 | 20230613 | 111300 | 8130679100 | 44200 | 44150 | 44200 | 44100 | 974 |
| 539 | 20230613 | 111200 | 8087648800 | 44100 | 44100 | 44200 | 44100 | 298 |
| 540 | 20230613 | 111100 | 8074487650 | 44100 | 44150 | 44200 | 44100 | 146 |
| 541 | 20230613 | 111000 | 8068037100 | 44100 | 44150 | 44150 | 44100 | 891 |
| 542 | 20230613 | 110900 | 8028699850 | 44150 | 44200 | 44200 | 44150 | 569 |
| 543 | 20230613 | 110800 | 8003557350 | 44200 | 44150 | 44200 | 44150 | 903 |
| 544 | 20230613 | 110700 | 7963650950 | 44150 | 44200 | 44200 | 44150 | 399 |
| 545 | 20230613 | 110600 | 7946029100 | 44200 | 44150 | 44200 | 44150 | 405 |
| 546 | 20230613 | 110500 | 7928133950 | 44200 | 44100 | 44200 | 44100 | 1107 |
| 547 | 20230613 | 110400 | 7879274900 | 44100 | 43950 | 44100 | 43950 | 4626 |
| 548 | 20230613 | 110300 | 7675615250 | 43950 | 43950 | 44000 | 43950 | 908 |
| 549 | 20230613 | 110200 | 7635707600 | 43950 | 43850 | 43950 | 43850 | 835 |
| 550 | 20230613 | 110100 | 7599048700 | 43900 | 43700 | 43900 | 43700 | 1498 |
| 551 | 20230613 | 110000 | 7533440300 | 43700 | 43650 | 43700 | 43600 | 446 |
| 552 | 20230613 | 105900 | 7513975150 | 43650 | 43700 | 43750 | 43650 | 324 |
| 553 | 20230613 | 105800 | 7499814150 | 43650 | 43700 | 43700 | 43650 | 21 |
| 554 | 20230613 | 105700 | 7498896800 | 43700 | 43750 | 43750 | 43650 | 138 |
| 555 | 20230613 | 105600 | 7492866250 | 43750 | 43700 | 43750 | 43700 | 169 |
| 556 | 20230613 | 105500 | 7485478150 | 43750 | 43750 | 43750 | 43750 | 21 |
| 557 | 20230613 | 105400 | 7484559400 | 43700 | 43750 | 43750 | 43700 | 221 |
| 558 | 20230613 | 105300 | 7474896250 | 43750 | 43750 | 43800 | 43750 | 245 |
| 559 | 20230613 | 105200 | 7464176850 | 43750 | 43750 | 43800 | 43750 | 133 |
| 560 | 20230613 | 105100 | 7458353100 | 43750 | 43800 | 43800 | 43750 | 37 |
| 561 | 20230613 | 105000 | 7456734300 | 43800 | 43800 | 43800 | 43800 | 90 |
| 562 | 20230613 | 104900 | 7452792300 | 43800 | 43800 | 43800 | 43800 | 179 |
| 563 | 20230613 | 104800 | 7444952100 | 43800 | 43750 | 43800 | 43750 | 152 |
| 564 | 20230613 | 104700 | 7438299300 | 43750 | 43750 | 43800 | 43750 | 162 |
| 565 | 20230613 | 104600 | 7431209900 | 43750 | 43800 | 43800 | 43750 | 48 |
| 566 | 20230613 | 104500 | 7429108850 | 43800 | 43750 | 43800 | 43750 | 97 |
| 567 | 20230613 | 104400 | 7424864450 | 43750 | 43700 | 43750 | 43700 | 31 |
| 568 | 20230613 | 104300 | 7423508950 | 43700 | 43650 | 43700 | 43600 | 225 |
| 569 | 20230613 | 104200 | 7413691350 | 43650 | 43700 | 43700 | 43650 | 58 |
| 570 | 20230613 | 104100 | 7411157150 | 43650 | 43600 | 43650 | 43600 | 141 |
| 571 | 20230613 | 104000 | 7405005050 | 43600 | 43550 | 43600 | 43550 | 267 |
| 572 | 20230613 | 103900 | 7393376550 | 43650 | 43550 | 43650 | 43550 | 62 |
| 573 | 20230613 | 103800 | 7390673600 | 43600 | 43650 | 43700 | 43600 | 1634 |
| 574 | 20230613 | 103700 | 7319397000 | 43700 | 43750 | 43800 | 43700 | 1022 |
| 575 | 20230613 | 103600 | 7274718450 | 43750 | 43750 | 43800 | 43750 | 62 |
| 576 | 20230613 | 103500 | 7272005300 | 43750 | 43800 | 43850 | 43750 | 302 |
| 577 | 20230613 | 103400 | 7258786050 | 43800 | 43900 | 43900 | 43800 | 234 |
| 578 | 20230613 | 103300 | 7248525600 | 43900 | 43850 | 43900 | 43850 | 349 |
| 579 | 20230613 | 103200 | 7233207300 | 43900 | 43850 | 43900 | 43850 | 41 |
| 580 | 20230613 | 103100 | 7231408800 | 43850 | 43850 | 43850 | 43800 | 131 |
| 581 | 20230613 | 103000 | 7225664750 | 43850 | 43750 | 43850 | 43750 | 13 |
| 582 | 20230613 | 102900 | 7225094800 | 43800 | 43700 | 43800 | 43700 | 123 |
| 583 | 20230613 | 102800 | 7219713600 | 43700 | 43750 | 43850 | 43700 | 616 |
| 584 | 20230613 | 102700 | 7192765950 | 43750 | 43750 | 43750 | 43700 | 198 |
| 585 | 20230613 | 102600 | 7184112400 | 43750 | 43800 | 43800 | 43700 | 846 |
| 586 | 20230613 | 102500 | 7147096000 | 43800 | 43750 | 43800 | 43700 | 373 |
| 587 | 20230613 | 102400 | 7130783100 | 43750 | 43750 | 43750 | 43750 | 202 |
| 588 | 20230613 | 102300 | 7121945600 | 43800 | 43750 | 43800 | 43750 | 427 |
| 589 | 20230613 | 102200 | 7103252700 | 43800 | 43800 | 43850 | 43750 | 151 |
| 590 | 20230613 | 102100 | 7096637950 | 43750 | 43750 | 43800 | 43750 | 117 |
| 591 | 20230613 | 102000 | 7091516550 | 43750 | 43800 | 43800 | 43750 | 411 |
| 592 | 20230613 | 101900 | 7073526250 | 43800 | 43750 | 43800 | 43700 | 207 |
| 593 | 20230613 | 101800 | 7064469150 | 43750 | 43700 | 43750 | 43700 | 210 |
| 594 | 20230613 | 101700 | 7055281800 | 43700 | 43750 | 43750 | 43700 | 1053 |
| 595 | 20230613 | 101600 | 7009217400 | 43750 | 43750 | 43800 | 43750 | 27 |
| 596 | 20230613 | 101500 | 7008036050 | 43750 | 43900 | 43900 | 43750 | 1872 |
| 597 | 20230613 | 101400 | 6926034850 | 43850 | 43850 | 43850 | 43800 | 421 |
| 598 | 20230613 | 101300 | 6907575200 | 43850 | 43850 | 43900 | 43850 | 513 |
| 599 | 20230613 | 101200 | 6885080100 | 43900 | 43850 | 43950 | 43850 | 265 |
| 600 | 20230613 | 101100 | 6873451900 | 43850 | 43850 | 43950 | 43850 | 467 |
| 601 | 20230613 | 101000 | 6852973850 | 43850 | 43850 | 43950 | 43850 | 566 |
| 602 | 20230613 | 100900 | 6828148400 | 43900 | 43900 | 43900 | 43850 | 206 |
| 603 | 20230613 | 100800 | 6819111600 | 43900 | 43850 | 43950 | 43850 | 503 |
| 604 | 20230613 | 100700 | 6797029650 | 43850 | 43900 | 43900 | 43850 | 497 |
| 605 | 20230613 | 100600 | 6775236050 | 43850 | 43900 | 43900 | 43850 | 308 |
| 606 | 20230613 | 100500 | 6761720850 | 43900 | 44000 | 44000 | 43900 | 708 |
| 607 | 20230613 | 100400 | 6730579500 | 44000 | 44050 | 44050 | 44000 | 136 |
| 608 | 20230613 | 100300 | 6724589300 | 44050 | 44100 | 44100 | 44050 | 398 |
| 609 | 20230613 | 100200 | 6707039650 | 44050 | 43950 | 44050 | 43950 | 666 |
| 610 | 20230613 | 100100 | 6677706500 | 44050 | 43950 | 44050 | 43950 | 2060 |
| 611 | 20230613 | 100000 | 6587100050 | 43900 | 43900 | 43950 | 43900 | 1234 |
| 612 | 20230613 | 095900 | 6532926200 | 43900 | 44000 | 44000 | 43900 | 981 |
| 613 | 20230613 | 095800 | 6489800700 | 43950 | 43950 | 44000 | 43950 | 830 |
| 614 | 20230613 | 095700 | 6453307050 | 43950 | 43950 | 44000 | 43950 | 478 |
| 615 | 20230613 | 095600 | 6432297150 | 43950 | 44000 | 44000 | 43950 | 115 |
| 616 | 20230613 | 095500 | 6427237350 | 44000 | 44000 | 44050 | 44000 | 127 |
| 617 | 20230613 | 095400 | 6421648600 | 44000 | 44000 | 44000 | 43950 | 615 |
| 618 | 20230613 | 095300 | 6394595100 | 44000 | 43950 | 44000 | 43950 | 658 |
| 619 | 20230613 | 095200 | 6365655350 | 43950 | 44000 | 44050 | 43950 | 790 |
| 620 | 20230613 | 095100 | 6330913600 | 44000 | 44000 | 44100 | 44000 | 575 |
| 621 | 20230613 | 095000 | 6305599200 | 44000 | 43950 | 44000 | 43950 | 187 |
| 622 | 20230613 | 094900 | 6297372900 | 43950 | 44000 | 44000 | 43950 | 457 |
| 623 | 20230613 | 094800 | 6277269800 | 43950 | 44000 | 44000 | 43900 | 394 |
| 624 | 20230613 | 094700 | 6259952450 | 44050 | 43950 | 44200 | 43900 | 1017 |
| 625 | 20230613 | 094600 | 6215191750 | 43950 | 44000 | 44100 | 43950 | 460 |
| 626 | 20230613 | 094500 | 6194957300 | 44050 | 44300 | 44300 | 44050 | 2108 |
| 627 | 20230613 | 094400 | 6101699500 | 44250 | 43900 | 44350 | 43850 | 14459 |
| 628 | 20230613 | 094300 | 5464064200 | 43900 | 43800 | 43900 | 43800 | 172 |
| 629 | 20230613 | 094200 | 5456528750 | 43800 | 43650 | 43950 | 43650 | 2717 |
| 630 | 20230613 | 094100 | 5337380600 | 43650 | 43650 | 43700 | 43600 | 393 |
| 631 | 20230613 | 094000 | 5320212600 | 43600 | 43650 | 43700 | 43600 | 358 |
| 632 | 20230613 | 093900 | 5304589500 | 43650 | 43600 | 43650 | 43450 | 4496 |
| 633 | 20230613 | 093800 | 5108799200 | 43600 | 43650 | 43650 | 43600 | 913 |
| 634 | 20230613 | 093700 | 5068975500 | 43650 | 43750 | 43800 | 43650 | 1436 |
| 635 | 20230613 | 093600 | 5006183500 | 43750 | 43700 | 43750 | 43700 | 181 |
| 636 | 20230613 | 093500 | 4998269100 | 43700 | 43750 | 43750 | 43700 | 620 |
| 637 | 20230613 | 093400 | 4971167400 | 43750 | 43550 | 43750 | 43550 | 326 |
| 638 | 20230613 | 093300 | 4956928500 | 43600 | 43700 | 43750 | 43550 | 1009 |
| 639 | 20230613 | 093200 | 4912893150 | 43750 | 43900 | 43950 | 43750 | 761 |
| 640 | 20230613 | 093100 | 4879528800 | 43950 | 44000 | 44050 | 43900 | 686 |
| 641 | 20230613 | 093000 | 4849382850 | 44000 | 43700 | 44000 | 43700 | 1789 |
| 642 | 20230613 | 092900 | 4770872100 | 43650 | 43650 | 43700 | 43650 | 103 |
| 643 | 20230613 | 092800 | 4766376050 | 43650 | 43600 | 43700 | 43550 | 936 |
| 644 | 20230613 | 092700 | 4725559050 | 43550 | 43600 | 43600 | 43500 | 1840 |
| 645 | 20230613 | 092600 | 4645484250 | 43600 | 43650 | 43700 | 43550 | 1615 |
| 646 | 20230613 | 092500 | 4575081950 | 43650 | 43650 | 43700 | 43650 | 628 |
| 647 | 20230613 | 092400 | 4547651950 | 43700 | 43750 | 43750 | 43650 | 1220 |
| 648 | 20230613 | 092300 | 4494341850 | 43750 | 43850 | 43850 | 43750 | 749 |
| 649 | 20230613 | 092200 | 4461546050 | 43850 | 43800 | 44000 | 43800 | 1270 |
| 650 | 20230613 | 092100 | 4405831800 | 43850 | 43850 | 43850 | 43750 | 1402 |
| 651 | 20230613 | 092000 | 4344416200 | 43850 | 44300 | 44300 | 43850 | 3917 |
| 652 | 20230613 | 091900 | 4171848950 | 44300 | 44350 | 44350 | 44100 | 4568 |
| 653 | 20230613 | 091800 | 3969583200 | 44400 | 44250 | 44400 | 44200 | 3618 |
| 654 | 20230613 | 091700 | 3809291650 | 44250 | 44250 | 44300 | 44200 | 2461 |
| 655 | 20230613 | 091600 | 3700398200 | 44250 | 44150 | 44300 | 44150 | 3005 |
| 656 | 20230613 | 091500 | 3567545400 | 44150 | 44150 | 44200 | 44050 | 11877 |
| 657 | 20230613 | 091400 | 3043263850 | 44100 | 43950 | 44150 | 43950 | 6229 |
| 658 | 20230613 | 091300 | 2768941100 | 43950 | 44000 | 44000 | 43950 | 4718 |
| 659 | 20230613 | 091200 | 2561555600 | 44000 | 43950 | 44000 | 43900 | 1467 |
| 660 | 20230613 | 091100 | 2497074650 | 43950 | 43850 | 43950 | 43850 | 1455 |
| 661 | 20230613 | 091000 | 2433154850 | 43750 | 43550 | 43850 | 43550 | 1828 |
| 662 | 20230613 | 090900 | 2353261600 | 43550 | 43700 | 43800 | 43500 | 2561 |
| 663 | 20230613 | 090800 | 2241707850 | 43700 | 43950 | 44000 | 43700 | 4726 |
| 664 | 20230613 | 090700 | 2034516600 | 44000 | 43850 | 44000 | 43850 | 2163 |
| 665 | 20230613 | 090600 | 1939476300 | 43850 | 44050 | 44100 | 43850 | 5432 |
| 666 | 20230613 | 090500 | 1700643100 | 44050 | 43850 | 44050 | 43750 | 8504 |
| 667 | 20230613 | 090400 | 1327259400 | 43800 | 43700 | 43950 | 43700 | 8015 |
| 668 | 20230613 | 090300 | 975618350 | 43700 | 43750 | 43850 | 43650 | 4332 |
| 669 | 20230613 | 090200 | 786115000 | 43850 | 43700 | 43850 | 43550 | 5213 |
| 670 | 20230613 | 090100 | 558330850 | 43700 | 43500 | 43950 | 43400 | 8317 |
| 671 | 20230613 | 090000 | 194405000 | 43500 | 42950 | 43550 | 42950 | 4506 |