35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 195600 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 4025 |
| 3 | 20230619 | 195500 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 4 | 20230619 | 195400 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 5 | 20230619 | 195300 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 6 | 20230619 | 195200 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 7 | 20230619 | 195100 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 8 | 20230619 | 195000 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 9 | 20230619 | 194900 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 10 | 20230619 | 194800 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 11 | 20230619 | 194700 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 12 | 20230619 | 194600 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 13 | 20230619 | 194500 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 14 | 20230619 | 194400 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 15 | 20230619 | 194300 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 16 | 20230619 | 194200 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 17 | 20230619 | 194100 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 18 | 20230619 | 194000 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 19 | 20230619 | 193900 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 20 | 20230619 | 193800 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 21 | 20230619 | 193700 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 22 | 20230619 | 193600 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 23 | 20230619 | 193500 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 24 | 20230619 | 193400 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 25 | 20230619 | 193300 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 26 | 20230619 | 193200 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 27 | 20230619 | 193100 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 28 | 20230619 | 193000 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 29 | 20230619 | 192900 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 30 | 20230619 | 192800 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 31 | 20230619 | 192700 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 32 | 20230619 | 192600 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 4025 |
| 33 | 20230619 | 192500 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 34 | 20230619 | 192400 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 35 | 20230619 | 192300 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 36 | 20230619 | 192200 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 37 | 20230619 | 192100 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 38 | 20230619 | 192000 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 39 | 20230619 | 191900 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 40 | 20230619 | 191800 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 41 | 20230619 | 191700 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 42 | 20230619 | 191600 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 43 | 20230619 | 191500 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 44 | 20230619 | 191400 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 45 | 20230619 | 191300 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 46 | 20230619 | 191200 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 47 | 20230619 | 191100 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 48 | 20230619 | 191000 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 49 | 20230619 | 190900 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 50 | 20230619 | 190800 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 51 | 20230619 | 190700 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 52 | 20230619 | 190600 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 53 | 20230619 | 190500 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 54 | 20230619 | 190400 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 55 | 20230619 | 190300 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 56 | 20230619 | 190200 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 57 | 20230619 | 190100 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 58 | 20230619 | 190000 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 59 | 20230619 | 185900 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 60 | 20230619 | 185800 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 61 | 20230619 | 185700 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 62 | 20230619 | 185600 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 4025 |
| 63 | 20230619 | 185500 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 64 | 20230619 | 185400 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 65 | 20230619 | 185300 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 66 | 20230619 | 185200 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 67 | 20230619 | 185100 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 68 | 20230619 | 185000 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 69 | 20230619 | 184900 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 70 | 20230619 | 184800 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 71 | 20230619 | 184700 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 72 | 20230619 | 184600 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 73 | 20230619 | 184500 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 74 | 20230619 | 184400 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 75 | 20230619 | 184300 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 76 | 20230619 | 184200 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 77 | 20230619 | 184100 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 78 | 20230619 | 184000 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 79 | 20230619 | 183900 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 80 | 20230619 | 183800 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 81 | 20230619 | 183700 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 82 | 20230619 | 183600 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 83 | 20230619 | 183500 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 84 | 20230619 | 183400 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 85 | 20230619 | 183300 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 86 | 20230619 | 183200 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 87 | 20230619 | 183100 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 88 | 20230619 | 183000 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 89 | 20230619 | 182900 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 90 | 20230619 | 182800 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 91 | 20230619 | 182700 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 92 | 20230619 | 182600 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 4025 |
| 93 | 20230619 | 182500 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 94 | 20230619 | 182400 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 95 | 20230619 | 182300 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 96 | 20230619 | 182200 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 97 | 20230619 | 182100 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 98 | 20230619 | 182000 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 99 | 20230619 | 181900 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 100 | 20230619 | 181800 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 101 | 20230619 | 181700 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 102 | 20230619 | 181600 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 103 | 20230619 | 181500 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 104 | 20230619 | 181400 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 105 | 20230619 | 181300 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 106 | 20230619 | 181200 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 107 | 20230619 | 181100 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 108 | 20230619 | 181000 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 109 | 20230619 | 180900 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 110 | 20230619 | 180800 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 111 | 20230619 | 180700 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 112 | 20230619 | 180600 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 113 | 20230619 | 180500 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 114 | 20230619 | 180400 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 115 | 20230619 | 180300 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 116 | 20230619 | 180200 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 117 | 20230619 | 180100 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 118 | 20230619 | 180000 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 119 | 20230619 | 175900 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 120 | 20230619 | 175800 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 121 | 20230619 | 175700 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 122 | 20230619 | 175600 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 4025 |
| 123 | 20230619 | 175500 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 124 | 20230619 | 175400 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 125 | 20230619 | 175300 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 126 | 20230619 | 175200 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 127 | 20230619 | 175100 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 128 | 20230619 | 175000 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 129 | 20230619 | 174900 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 130 | 20230619 | 174800 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 131 | 20230619 | 174700 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 132 | 20230619 | 174600 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 133 | 20230619 | 174500 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 134 | 20230619 | 174400 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 135 | 20230619 | 174300 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 136 | 20230619 | 174200 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 137 | 20230619 | 174100 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 138 | 20230619 | 174000 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 139 | 20230619 | 173900 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 140 | 20230619 | 173800 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 141 | 20230619 | 173700 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 142 | 20230619 | 173600 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 143 | 20230619 | 173500 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 144 | 20230619 | 173400 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 145 | 20230619 | 173300 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 146 | 20230619 | 173200 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 147 | 20230619 | 173100 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 148 | 20230619 | 173000 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 149 | 20230619 | 172900 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 150 | 20230619 | 172800 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 151 | 20230619 | 172700 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 152 | 20230619 | 172600 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 4025 |
| 153 | 20230619 | 172500 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 154 | 20230619 | 172400 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 155 | 20230619 | 172300 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 156 | 20230619 | 172200 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 157 | 20230619 | 172100 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 158 | 20230619 | 172000 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 159 | 20230619 | 171900 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 160 | 20230619 | 171800 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 161 | 20230619 | 171700 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 162 | 20230619 | 171600 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 163 | 20230619 | 171500 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 164 | 20230619 | 171400 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 165 | 20230619 | 171300 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 166 | 20230619 | 171200 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 167 | 20230619 | 171100 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 168 | 20230619 | 171000 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 169 | 20230619 | 170900 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 170 | 20230619 | 170800 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 171 | 20230619 | 170700 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 172 | 20230619 | 170600 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 173 | 20230619 | 170500 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 174 | 20230619 | 170400 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 175 | 20230619 | 170300 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 176 | 20230619 | 170200 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 177 | 20230619 | 170100 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 178 | 20230619 | 170000 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 179 | 20230619 | 165900 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 180 | 20230619 | 165800 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 181 | 20230619 | 165700 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 182 | 20230619 | 165600 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 4025 |
| 183 | 20230619 | 165500 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 184 | 20230619 | 165400 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 185 | 20230619 | 165300 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 186 | 20230619 | 165200 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 187 | 20230619 | 165100 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 188 | 20230619 | 165000 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 189 | 20230619 | 164900 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 190 | 20230619 | 164800 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 191 | 20230619 | 164700 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 192 | 20230619 | 164600 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 193 | 20230619 | 164500 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 194 | 20230619 | 164400 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 195 | 20230619 | 164300 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 196 | 20230619 | 164200 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 197 | 20230619 | 164100 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 198 | 20230619 | 164000 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 199 | 20230619 | 163900 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 200 | 20230619 | 163800 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 201 | 20230619 | 163700 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 202 | 20230619 | 163600 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 203 | 20230619 | 163500 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 204 | 20230619 | 163400 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 205 | 20230619 | 163300 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 206 | 20230619 | 163200 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 207 | 20230619 | 163100 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 208 | 20230619 | 163000 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 209 | 20230619 | 162900 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 210 | 20230619 | 162800 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 211 | 20230619 | 162700 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 212 | 20230619 | 162600 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 4025 |
| 213 | 20230619 | 162500 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 214 | 20230619 | 162400 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 215 | 20230619 | 162300 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 216 | 20230619 | 162200 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 217 | 20230619 | 162100 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 218 | 20230619 | 162000 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 219 | 20230619 | 161900 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 220 | 20230619 | 161800 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 221 | 20230619 | 161700 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 222 | 20230619 | 161600 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 223 | 20230619 | 161500 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 224 | 20230619 | 161400 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 225 | 20230619 | 161300 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 226 | 20230619 | 161200 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 227 | 20230619 | 161100 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 228 | 20230619 | 161000 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 229 | 20230619 | 160900 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 230 | 20230619 | 160800 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 231 | 20230619 | 160700 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 232 | 20230619 | 160600 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 233 | 20230619 | 160500 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 234 | 20230619 | 160400 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 235 | 20230619 | 160300 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 236 | 20230619 | 160200 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 237 | 20230619 | 160100 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 238 | 20230619 | 160000 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 239 | 20230619 | 155900 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 240 | 20230619 | 155800 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 241 | 20230619 | 155700 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 242 | 20230619 | 155600 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 4025 |
| 243 | 20230619 | 155500 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 244 | 20230619 | 155400 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 245 | 20230619 | 155300 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 246 | 20230619 | 155200 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 247 | 20230619 | 155100 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 248 | 20230619 | 155000 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 249 | 20230619 | 154900 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 250 | 20230619 | 154800 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 251 | 20230619 | 154700 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 252 | 20230619 | 154600 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 253 | 20230619 | 154500 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 254 | 20230619 | 154400 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 255 | 20230619 | 154300 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 256 | 20230619 | 154200 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 257 | 20230619 | 154100 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 258 | 20230619 | 154000 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 259 | 20230619 | 153900 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 260 | 20230619 | 153800 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 261 | 20230619 | 153700 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 262 | 20230619 | 153600 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 263 | 20230619 | 153500 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 264 | 20230619 | 153400 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 265 | 20230619 | 153300 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 266 | 20230619 | 153200 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 267 | 20230619 | 153100 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 268 | 20230619 | 153000 | 8412390650 | 39350 | 39350 | 39350 | 39350 | 4025 |
| 269 | 20230619 | 152900 | 8254006900 | 39300 | 39300 | 39300 | 39300 | 0 |
| 270 | 20230619 | 152800 | 8254006900 | 39300 | 39300 | 39300 | 39300 | 0 |
| 271 | 20230619 | 152700 | 8254006900 | 39300 | 39300 | 39300 | 39300 | 0 |
| 272 | 20230619 | 152600 | 8254006900 | 39300 | 39300 | 39300 | 39300 | 0 |
| 273 | 20230619 | 152500 | 8254006900 | 39300 | 39300 | 39300 | 39300 | 0 |
| 274 | 20230619 | 152400 | 8254006900 | 39300 | 39300 | 39300 | 39300 | 0 |
| 275 | 20230619 | 152300 | 8254006900 | 39300 | 39300 | 39300 | 39300 | 0 |
| 276 | 20230619 | 152200 | 8254006900 | 39300 | 39300 | 39300 | 39300 | 0 |
| 277 | 20230619 | 152100 | 8254006900 | 39300 | 39300 | 39300 | 39300 | 0 |
| 278 | 20230619 | 152000 | 8254006900 | 39300 | 39300 | 39300 | 39300 | 0 |
| 279 | 20230619 | 151900 | 8254006900 | 39300 | 39300 | 39350 | 39300 | 1118 |
| 280 | 20230619 | 151800 | 8210068450 | 39300 | 39350 | 39400 | 39300 | 387 |
| 281 | 20230619 | 151700 | 8194839150 | 39400 | 39350 | 39400 | 39300 | 1587 |
| 282 | 20230619 | 151600 | 8132390200 | 39300 | 39300 | 39350 | 39300 | 4596 |
| 283 | 20230619 | 151500 | 7951766550 | 39300 | 39300 | 39350 | 39300 | 121 |
| 284 | 20230619 | 151400 | 7947011050 | 39350 | 39300 | 39350 | 39300 | 147 |
| 285 | 20230619 | 151300 | 7941231800 | 39300 | 39350 | 39400 | 39300 | 139 |
| 286 | 20230619 | 151200 | 7935760950 | 39350 | 39350 | 39400 | 39300 | 712 |
| 287 | 20230619 | 151100 | 7907740700 | 39350 | 39350 | 39350 | 39350 | 542 |
| 288 | 20230619 | 151000 | 7886413000 | 39350 | 39300 | 39350 | 39300 | 232 |
| 289 | 20230619 | 150900 | 7877289550 | 39300 | 39350 | 39350 | 39300 | 355 |
| 290 | 20230619 | 150800 | 7863328050 | 39300 | 39300 | 39350 | 39300 | 93 |
| 291 | 20230619 | 150700 | 7859670900 | 39300 | 39350 | 39350 | 39300 | 59 |
| 292 | 20230619 | 150600 | 7857352100 | 39300 | 39350 | 39350 | 39300 | 158 |
| 293 | 20230619 | 150500 | 7851138650 | 39350 | 39350 | 39350 | 39350 | 399 |
| 294 | 20230619 | 150400 | 7835438000 | 39350 | 39400 | 39400 | 39300 | 718 |
| 295 | 20230619 | 150300 | 7807180450 | 39350 | 39350 | 39400 | 39350 | 247 |
| 296 | 20230619 | 150200 | 7797460250 | 39350 | 39350 | 39350 | 39300 | 106 |
| 297 | 20230619 | 150100 | 7793290800 | 39300 | 39350 | 39350 | 39300 | 370 |
| 298 | 20230619 | 150000 | 7778744500 | 39350 | 39350 | 39350 | 39300 | 737 |
| 299 | 20230619 | 145900 | 7749760400 | 39350 | 39350 | 39350 | 39300 | 310 |
| 300 | 20230619 | 145800 | 7737563950 | 39350 | 39350 | 39350 | 39300 | 56 |
| 301 | 20230619 | 145700 | 7735362000 | 39350 | 39300 | 39350 | 39300 | 176 |
| 302 | 20230619 | 145600 | 7728436600 | 39350 | 39350 | 39350 | 39300 | 1196 |
| 303 | 20230619 | 145500 | 7681410400 | 39350 | 39300 | 39350 | 39300 | 385 |
| 304 | 20230619 | 145400 | 7666260700 | 39300 | 39350 | 39350 | 39300 | 79 |
| 305 | 20230619 | 145300 | 7663155550 | 39350 | 39350 | 39350 | 39350 | 605 |
| 306 | 20230619 | 145200 | 7639348800 | 39350 | 39350 | 39350 | 39300 | 219 |
| 307 | 20230619 | 145100 | 7630732900 | 39300 | 39350 | 39350 | 39300 | 93 |
| 308 | 20230619 | 145000 | 7627073400 | 39300 | 39300 | 39350 | 39300 | 611 |
| 309 | 20230619 | 144900 | 7603061050 | 39300 | 39250 | 39300 | 39250 | 521 |
| 310 | 20230619 | 144800 | 7582605400 | 39250 | 39300 | 39300 | 39250 | 11 |
| 311 | 20230619 | 144700 | 7582173250 | 39300 | 39300 | 39300 | 39300 | 45 |
| 312 | 20230619 | 144600 | 7580404750 | 39250 | 39300 | 39300 | 39250 | 9 |
| 313 | 20230619 | 144500 | 7580051100 | 39250 | 39250 | 39300 | 39250 | 149 |
| 314 | 20230619 | 144400 | 7574200900 | 39300 | 39300 | 39300 | 39250 | 200 |
| 315 | 20230619 | 144300 | 7566340950 | 39300 | 39300 | 39300 | 39250 | 277 |
| 316 | 20230619 | 144200 | 7555464100 | 39300 | 39250 | 39300 | 39250 | 8 |
| 317 | 20230619 | 144100 | 7555149800 | 39250 | 39300 | 39300 | 39250 | 594 |
| 318 | 20230619 | 144000 | 7531832450 | 39300 | 39300 | 39300 | 39300 | 74 |
| 319 | 20230619 | 143900 | 7528924250 | 39300 | 39250 | 39300 | 39250 | 93 |
| 320 | 20230619 | 143800 | 7525270350 | 39250 | 39350 | 39350 | 39250 | 154 |
| 321 | 20230619 | 143700 | 7519217950 | 39300 | 39300 | 39350 | 39300 | 2076 |
| 322 | 20230619 | 143600 | 7437581150 | 39300 | 39250 | 39300 | 39250 | 16 |
| 323 | 20230619 | 143500 | 7436952600 | 39300 | 39300 | 39300 | 39300 | 65 |
| 324 | 20230619 | 143400 | 7434398100 | 39250 | 39300 | 39300 | 39250 | 122 |
| 325 | 20230619 | 143300 | 7429605650 | 39300 | 39300 | 39300 | 39300 | 17 |
| 326 | 20230619 | 143200 | 7428937550 | 39300 | 39300 | 39300 | 39250 | 110 |
| 327 | 20230619 | 143100 | 7424616550 | 39300 | 39350 | 39350 | 39300 | 489 |
| 328 | 20230619 | 143000 | 7405392800 | 39300 | 39250 | 39300 | 39200 | 824 |
| 329 | 20230619 | 142900 | 7373029650 | 39250 | 39200 | 39250 | 39200 | 1083 |
| 330 | 20230619 | 142800 | 7330522350 | 39250 | 39200 | 39250 | 39200 | 204 |
| 331 | 20230619 | 142700 | 7322524700 | 39200 | 39200 | 39250 | 39200 | 569 |
| 332 | 20230619 | 142600 | 7300192250 | 39200 | 39200 | 39200 | 39200 | 378 |
| 333 | 20230619 | 142500 | 7285374650 | 39200 | 39200 | 39200 | 39200 | 119 |
| 334 | 20230619 | 142400 | 7280709850 | 39200 | 39150 | 39200 | 39150 | 47 |
| 335 | 20230619 | 142300 | 7278869350 | 39200 | 39200 | 39200 | 39200 | 75 |
| 336 | 20230619 | 142200 | 7275929350 | 39200 | 39200 | 39200 | 39200 | 44 |
| 337 | 20230619 | 142100 | 7274204550 | 39200 | 39200 | 39200 | 39200 | 117 |
| 338 | 20230619 | 142000 | 7269618150 | 39200 | 39200 | 39200 | 39200 | 214 |
| 339 | 20230619 | 141900 | 7261229350 | 39150 | 39200 | 39250 | 39150 | 601 |
| 340 | 20230619 | 141800 | 7237671250 | 39200 | 39200 | 39200 | 39200 | 363 |
| 341 | 20230619 | 141700 | 7223441650 | 39200 | 39200 | 39200 | 39150 | 113 |
| 342 | 20230619 | 141600 | 7219014300 | 39200 | 39200 | 39200 | 39200 | 86 |
| 343 | 20230619 | 141500 | 7215643100 | 39200 | 39200 | 39200 | 39200 | 126 |
| 344 | 20230619 | 141400 | 7210703900 | 39200 | 39150 | 39200 | 39150 | 525 |
| 345 | 20230619 | 141300 | 7190149750 | 39150 | 39200 | 39200 | 39150 | 83 |
| 346 | 20230619 | 141200 | 7186898400 | 39200 | 39200 | 39200 | 39200 | 54 |
| 347 | 20230619 | 141100 | 7184781600 | 39200 | 39150 | 39200 | 39150 | 96 |
| 348 | 20230619 | 141000 | 7181018700 | 39200 | 39200 | 39200 | 39200 | 771 |
| 349 | 20230619 | 140900 | 7150795500 | 39200 | 39250 | 39250 | 39200 | 406 |
| 350 | 20230619 | 140800 | 7134878000 | 39250 | 39200 | 39250 | 39200 | 420 |
| 351 | 20230619 | 140700 | 7118413750 | 39200 | 39200 | 39200 | 39150 | 101 |
| 352 | 20230619 | 140600 | 7114458000 | 39200 | 39200 | 39200 | 39150 | 54 |
| 353 | 20230619 | 140500 | 7112342450 | 39200 | 39100 | 39200 | 39100 | 439 |
| 354 | 20230619 | 140400 | 7095153600 | 39100 | 39150 | 39150 | 39100 | 120 |
| 355 | 20230619 | 140300 | 7090458700 | 39150 | 39150 | 39150 | 39100 | 25 |
| 356 | 20230619 | 140200 | 7089480450 | 39100 | 39050 | 39150 | 39050 | 218 |
| 357 | 20230619 | 140100 | 7080957700 | 39100 | 39100 | 39100 | 39050 | 445 |
| 358 | 20230619 | 140000 | 7063560600 | 39100 | 39150 | 39150 | 39100 | 184 |
| 359 | 20230619 | 135900 | 7056365150 | 39100 | 39100 | 39150 | 39100 | 200 |
| 360 | 20230619 | 135800 | 7048544900 | 39100 | 39050 | 39150 | 39050 | 260 |
| 361 | 20230619 | 135700 | 7038378600 | 39100 | 39100 | 39100 | 39050 | 161 |
| 362 | 20230619 | 135600 | 7032089850 | 39050 | 39100 | 39100 | 39050 | 228 |
| 363 | 20230619 | 135500 | 7023183650 | 39050 | 39100 | 39100 | 39050 | 217 |
| 364 | 20230619 | 135400 | 7014708900 | 39100 | 39100 | 39150 | 39050 | 317 |
| 365 | 20230619 | 135300 | 7002312600 | 39100 | 39100 | 39100 | 39050 | 466 |
| 366 | 20230619 | 135200 | 6984109500 | 39100 | 39150 | 39150 | 39100 | 206 |
| 367 | 20230619 | 135100 | 6976054100 | 39150 | 39150 | 39200 | 39100 | 355 |
| 368 | 20230619 | 135000 | 6962158300 | 39150 | 39200 | 39200 | 39150 | 525 |
| 369 | 20230619 | 134900 | 6941602100 | 39200 | 39250 | 39250 | 39150 | 711 |
| 370 | 20230619 | 134800 | 6913738800 | 39250 | 39200 | 39250 | 39150 | 395 |
| 371 | 20230619 | 134700 | 6898255650 | 39150 | 39200 | 39200 | 39150 | 77 |
| 372 | 20230619 | 134600 | 6895237350 | 39150 | 39150 | 39150 | 39150 | 5 |
| 373 | 20230619 | 134500 | 6895041600 | 39200 | 39150 | 39200 | 39150 | 126 |
| 374 | 20230619 | 134400 | 6890107700 | 39150 | 39100 | 39200 | 39100 | 572 |
| 375 | 20230619 | 134300 | 6867717600 | 39150 | 39150 | 39150 | 39150 | 311 |
| 376 | 20230619 | 134200 | 6855541950 | 39200 | 39200 | 39200 | 39150 | 249 |
| 377 | 20230619 | 134100 | 6845792650 | 39200 | 39200 | 39250 | 39200 | 397 |
| 378 | 20230619 | 134000 | 6830229950 | 39200 | 39250 | 39250 | 39200 | 199 |
| 379 | 20230619 | 133900 | 6822425700 | 39250 | 39250 | 39250 | 39250 | 104 |
| 380 | 20230619 | 133800 | 6818343700 | 39250 | 39200 | 39250 | 39200 | 344 |
| 381 | 20230619 | 133700 | 6804855100 | 39200 | 39300 | 39300 | 39200 | 273 |
| 382 | 20230619 | 133600 | 6794140500 | 39300 | 39300 | 39300 | 39300 | 59 |
| 383 | 20230619 | 133500 | 6791821800 | 39250 | 39350 | 39350 | 39250 | 127 |
| 384 | 20230619 | 133400 | 6786831400 | 39300 | 39300 | 39350 | 39300 | 4221 |
| 385 | 20230619 | 133300 | 6620941500 | 39300 | 39300 | 39300 | 39300 | 7 |
| 386 | 20230619 | 133200 | 6620666400 | 39300 | 39250 | 39300 | 39250 | 458 |
| 387 | 20230619 | 133100 | 6602689450 | 39250 | 39250 | 39300 | 39250 | 401 |
| 388 | 20230619 | 133000 | 6586949850 | 39250 | 39200 | 39300 | 39200 | 655 |
| 389 | 20230619 | 132900 | 6561244300 | 39250 | 39250 | 39250 | 39200 | 116 |
| 390 | 20230619 | 132800 | 6556694300 | 39250 | 39250 | 39250 | 39250 | 186 |
| 391 | 20230619 | 132700 | 6549393800 | 39200 | 39200 | 39200 | 39150 | 449 |
| 392 | 20230619 | 132600 | 6531795450 | 39200 | 39150 | 39200 | 39150 | 92 |
| 393 | 20230619 | 132500 | 6528191600 | 39200 | 39200 | 39200 | 39150 | 49 |
| 394 | 20230619 | 132400 | 6526270950 | 39200 | 39150 | 39200 | 39150 | 46 |
| 395 | 20230619 | 132300 | 6524469800 | 39150 | 39150 | 39200 | 39150 | 306 |
| 396 | 20230619 | 132200 | 6512488700 | 39200 | 39150 | 39200 | 39150 | 366 |
| 397 | 20230619 | 132100 | 6498159500 | 39100 | 39150 | 39150 | 39100 | 183 |
| 398 | 20230619 | 132000 | 6490995600 | 39150 | 39150 | 39150 | 39100 | 71 |
| 399 | 20230619 | 131900 | 6488218050 | 39150 | 39100 | 39150 | 39100 | 12 |
| 400 | 20230619 | 131800 | 6487748450 | 39100 | 39150 | 39150 | 39100 | 52 |
| 401 | 20230619 | 131700 | 6485712950 | 39150 | 39100 | 39150 | 39100 | 16 |
| 402 | 20230619 | 131600 | 6485086750 | 39100 | 39100 | 39150 | 39050 | 1152 |
| 403 | 20230619 | 131500 | 6440051650 | 39150 | 39150 | 39150 | 39150 | 7 |
| 404 | 20230619 | 131400 | 6439777600 | 39150 | 39150 | 39150 | 39150 | 60 |
| 405 | 20230619 | 131300 | 6437428600 | 39100 | 39150 | 39200 | 39100 | 190 |
| 406 | 20230619 | 131200 | 6429998100 | 39150 | 39150 | 39150 | 39150 | 5 |
| 407 | 20230619 | 131100 | 6429802350 | 39200 | 39150 | 39200 | 39150 | 115 |
| 408 | 20230619 | 131000 | 6425299500 | 39150 | 39200 | 39200 | 39150 | 1222 |
| 409 | 20230619 | 130900 | 6377453250 | 39200 | 39200 | 39200 | 39150 | 1833 |
| 410 | 20230619 | 130800 | 6305601500 | 39250 | 39300 | 39300 | 39250 | 616 |
| 411 | 20230619 | 130700 | 6281421300 | 39250 | 39250 | 39300 | 39250 | 49 |
| 412 | 20230619 | 130600 | 6279496150 | 39250 | 39250 | 39300 | 39250 | 63 |
| 413 | 20230619 | 130500 | 6277023300 | 39300 | 39350 | 39350 | 39300 | 496 |
| 414 | 20230619 | 130400 | 6257526150 | 39350 | 39300 | 39350 | 39300 | 66 |
| 415 | 20230619 | 130300 | 6254932250 | 39350 | 39300 | 39350 | 39300 | 279 |
| 416 | 20230619 | 130200 | 6243962300 | 39350 | 39300 | 39350 | 39300 | 524 |
| 417 | 20230619 | 130100 | 6223368950 | 39300 | 39300 | 39300 | 39300 | 7 |
| 418 | 20230619 | 130000 | 6223093850 | 39250 | 39250 | 39250 | 39250 | 1 |
| 419 | 20230619 | 125900 | 6223054600 | 39300 | 39300 | 39300 | 39250 | 956 |
| 420 | 20230619 | 125800 | 6185485750 | 39250 | 39250 | 39250 | 39250 | 328 |
| 421 | 20230619 | 125700 | 6172611750 | 39250 | 39200 | 39250 | 39200 | 119 |
| 422 | 20230619 | 125600 | 6167943850 | 39250 | 39250 | 39250 | 39250 | 201 |
| 423 | 20230619 | 125500 | 6160054600 | 39250 | 39200 | 39250 | 39200 | 143 |
| 424 | 20230619 | 125400 | 6154443600 | 39200 | 39250 | 39250 | 39200 | 77 |
| 425 | 20230619 | 125300 | 6151423950 | 39200 | 39200 | 39200 | 39200 | 4 |
| 426 | 20230619 | 125200 | 6151267150 | 39200 | 39200 | 39250 | 39150 | 1172 |
| 427 | 20230619 | 125100 | 6105323700 | 39200 | 39250 | 39250 | 39200 | 1115 |
| 428 | 20230619 | 125000 | 6061615600 | 39200 | 39250 | 39250 | 39200 | 52 |
| 429 | 20230619 | 124900 | 6059574650 | 39250 | 39250 | 39250 | 39250 | 249 |
| 430 | 20230619 | 124800 | 6049801400 | 39200 | 39200 | 39250 | 39200 | 72 |
| 431 | 20230619 | 124700 | 6046978500 | 39250 | 39250 | 39250 | 39250 | 51 |
| 432 | 20230619 | 124600 | 6044976750 | 39250 | 39250 | 39250 | 39250 | 73 |
| 433 | 20230619 | 124500 | 6042111500 | 39250 | 39200 | 39250 | 39200 | 85 |
| 434 | 20230619 | 124400 | 6038777000 | 39200 | 39250 | 39300 | 39200 | 71 |
| 435 | 20230619 | 124300 | 6035989900 | 39250 | 39300 | 39300 | 39250 | 892 |
| 436 | 20230619 | 124200 | 6000972450 | 39300 | 39250 | 39300 | 39250 | 106 |
| 437 | 20230619 | 124100 | 5996811800 | 39250 | 39250 | 39300 | 39250 | 95 |
| 438 | 20230619 | 124000 | 5993081150 | 39300 | 39300 | 39300 | 39250 | 563 |
| 439 | 20230619 | 123900 | 5970955750 | 39250 | 39250 | 39300 | 39250 | 77 |
| 440 | 20230619 | 123800 | 5967933400 | 39250 | 39250 | 39250 | 39250 | 136 |
| 441 | 20230619 | 123700 | 5962595400 | 39200 | 39250 | 39250 | 39200 | 63 |
| 442 | 20230619 | 123600 | 5960124750 | 39250 | 39250 | 39250 | 39250 | 75 |
| 443 | 20230619 | 123500 | 5957181000 | 39200 | 39250 | 39300 | 39200 | 923 |
| 444 | 20230619 | 123400 | 5920953750 | 39250 | 39250 | 39250 | 39200 | 805 |
| 445 | 20230619 | 123300 | 5889395050 | 39200 | 39250 | 39250 | 39200 | 43 |
| 446 | 20230619 | 123200 | 5887708950 | 39250 | 39200 | 39250 | 39200 | 39 |
| 447 | 20230619 | 123100 | 5886178450 | 39250 | 39200 | 39250 | 39200 | 105 |
| 448 | 20230619 | 123000 | 5882060450 | 39250 | 39250 | 39250 | 39250 | 111 |
| 449 | 20230619 | 122900 | 5877703700 | 39200 | 39250 | 39250 | 39200 | 98 |
| 450 | 20230619 | 122800 | 5873858200 | 39200 | 39200 | 39200 | 39200 | 109 |
| 451 | 20230619 | 122700 | 5869585400 | 39200 | 39200 | 39250 | 39150 | 98 |
| 452 | 20230619 | 122600 | 5865741950 | 39250 | 39200 | 39250 | 39200 | 79 |
| 453 | 20230619 | 122500 | 5862644250 | 39200 | 39200 | 39200 | 39150 | 543 |
| 454 | 20230619 | 122400 | 5841359250 | 39150 | 39150 | 39150 | 39150 | 70 |
| 455 | 20230619 | 122300 | 5838618750 | 39150 | 39100 | 39150 | 39100 | 295 |
| 456 | 20230619 | 122200 | 5827080750 | 39100 | 39100 | 39150 | 39100 | 17 |
| 457 | 20230619 | 122100 | 5826415950 | 39100 | 39050 | 39100 | 39050 | 568 |
| 458 | 20230619 | 122000 | 5804212150 | 39100 | 39050 | 39100 | 39050 | 52 |
| 459 | 20230619 | 121900 | 5802180900 | 39100 | 39050 | 39100 | 39050 | 55 |
| 460 | 20230619 | 121800 | 5800031250 | 39050 | 39000 | 39050 | 39000 | 157 |
| 461 | 20230619 | 121700 | 5793908150 | 39000 | 39200 | 39200 | 39000 | 3106 |
| 462 | 20230619 | 121600 | 5672426600 | 39200 | 39200 | 39250 | 39200 | 339 |
| 463 | 20230619 | 121500 | 5659125850 | 39250 | 39200 | 39250 | 39200 | 548 |
| 464 | 20230619 | 121400 | 5637637900 | 39150 | 39150 | 39150 | 39150 | 9 |
| 465 | 20230619 | 121300 | 5637285550 | 39200 | 39200 | 39200 | 39200 | 117 |
| 466 | 20230619 | 121200 | 5632699150 | 39200 | 39200 | 39200 | 39150 | 102 |
| 467 | 20230619 | 121100 | 5628703300 | 39150 | 39150 | 39150 | 39150 | 210 |
| 468 | 20230619 | 121000 | 5620481800 | 39150 | 39150 | 39150 | 39150 | 3 |
| 469 | 20230619 | 120900 | 5620364350 | 39200 | 39200 | 39200 | 39100 | 499 |
| 470 | 20230619 | 120800 | 5600807550 | 39100 | 39100 | 39100 | 39100 | 2 |
| 471 | 20230619 | 120700 | 5600729350 | 39150 | 39150 | 39150 | 39150 | 259 |
| 472 | 20230619 | 120600 | 5590589500 | 39150 | 39100 | 39150 | 39100 | 365 |
| 473 | 20230619 | 120500 | 5576317500 | 39050 | 39100 | 39150 | 39050 | 717 |
| 474 | 20230619 | 120400 | 5548252400 | 39050 | 39100 | 39100 | 39050 | 154 |
| 475 | 20230619 | 120300 | 5542238600 | 39100 | 39100 | 39100 | 39100 | 14 |
| 476 | 20230619 | 120200 | 5541691200 | 39050 | 39050 | 39050 | 39050 | 35 |
| 477 | 20230619 | 120100 | 5540324450 | 39100 | 39050 | 39100 | 39050 | 174 |
| 478 | 20230619 | 120000 | 5533527750 | 39100 | 39100 | 39100 | 39100 | 96 |
| 479 | 20230619 | 115900 | 5529774150 | 39100 | 39100 | 39100 | 39100 | 15 |
| 480 | 20230619 | 115800 | 5529187650 | 39050 | 39100 | 39100 | 39050 | 309 |
| 481 | 20230619 | 115700 | 5517107650 | 39100 | 39050 | 39100 | 39050 | 107 |
| 482 | 20230619 | 115600 | 5512924450 | 39100 | 39100 | 39100 | 39000 | 137 |
| 483 | 20230619 | 115500 | 5507575800 | 39100 | 39150 | 39150 | 39100 | 249 |
| 484 | 20230619 | 115400 | 5497836800 | 39150 | 39150 | 39150 | 39150 | 128 |
| 485 | 20230619 | 115300 | 5492825600 | 39150 | 39100 | 39150 | 39100 | 76 |
| 486 | 20230619 | 115200 | 5489850700 | 39100 | 39150 | 39150 | 39100 | 185 |
| 487 | 20230619 | 115100 | 5482613550 | 39150 | 39150 | 39150 | 39100 | 117 |
| 488 | 20230619 | 115000 | 5478034800 | 39150 | 39150 | 39150 | 39150 | 78 |
| 489 | 20230619 | 114900 | 5474981100 | 39100 | 39100 | 39100 | 39100 | 36 |
| 490 | 20230619 | 114800 | 5473573500 | 39100 | 39100 | 39100 | 39000 | 249 |
| 491 | 20230619 | 114700 | 5463840200 | 39050 | 39100 | 39150 | 39050 | 156 |
| 492 | 20230619 | 114600 | 5457738650 | 39100 | 39100 | 39100 | 39100 | 167 |
| 493 | 20230619 | 114500 | 5451208950 | 39150 | 39150 | 39150 | 39100 | 223 |
| 494 | 20230619 | 114400 | 5442482150 | 39150 | 39100 | 39150 | 39100 | 109 |
| 495 | 20230619 | 114300 | 5438217650 | 39150 | 39000 | 39150 | 38900 | 1126 |
| 496 | 20230619 | 114200 | 5394362750 | 39050 | 39100 | 39100 | 39050 | 714 |
| 497 | 20230619 | 114100 | 5366463100 | 39050 | 39000 | 39100 | 39000 | 1169 |
| 498 | 20230619 | 114000 | 5320855850 | 39000 | 39000 | 39100 | 39000 | 601 |
| 499 | 20230619 | 113900 | 5297370700 | 39100 | 39150 | 39150 | 38650 | 6842 |
| 500 | 20230619 | 113800 | 5032138400 | 39150 | 39200 | 39200 | 38950 | 4100 |
| 501 | 20230619 | 113700 | 4872231200 | 39150 | 39200 | 39200 | 39150 | 54 |
| 502 | 20230619 | 113600 | 4870116600 | 39200 | 39100 | 39200 | 39100 | 189 |
| 503 | 20230619 | 113500 | 4862712800 | 39050 | 39200 | 39200 | 39000 | 5257 |
| 504 | 20230619 | 113400 | 4657276350 | 39200 | 39200 | 39250 | 39200 | 90 |
| 505 | 20230619 | 113300 | 4653744700 | 39200 | 39250 | 39250 | 39200 | 66 |
| 506 | 20230619 | 113200 | 4651156150 | 39250 | 39250 | 39250 | 39250 | 118 |
| 507 | 20230619 | 113100 | 4646524650 | 39250 | 39250 | 39250 | 39250 | 86 |
| 508 | 20230619 | 113000 | 4643149150 | 39250 | 39200 | 39250 | 39200 | 75 |
| 509 | 20230619 | 112900 | 4640205850 | 39200 | 39250 | 39250 | 39200 | 312 |
| 510 | 20230619 | 112800 | 4627972050 | 39150 | 39250 | 39250 | 39100 | 1178 |
| 511 | 20230619 | 112700 | 4581861700 | 39250 | 39200 | 39250 | 39200 | 21 |
| 512 | 20230619 | 112600 | 4581037750 | 39200 | 39250 | 39250 | 39200 | 244 |
| 513 | 20230619 | 112500 | 4571468850 | 39200 | 39200 | 39200 | 39200 | 123 |
| 514 | 20230619 | 112400 | 4566647250 | 39150 | 39250 | 39300 | 39150 | 1081 |
| 515 | 20230619 | 112300 | 4524263700 | 39250 | 39300 | 39300 | 39200 | 65 |
| 516 | 20230619 | 112200 | 4521713650 | 39300 | 39300 | 39300 | 39300 | 175 |
| 517 | 20230619 | 112100 | 4514836150 | 39250 | 39300 | 39300 | 39250 | 115 |
| 518 | 20230619 | 112000 | 4510320250 | 39300 | 39250 | 39300 | 39250 | 146 |
| 519 | 20230619 | 111900 | 4504589200 | 39250 | 39200 | 39250 | 39200 | 51 |
| 520 | 20230619 | 111800 | 4502589050 | 39200 | 39250 | 39250 | 39200 | 247 |
| 521 | 20230619 | 111700 | 4492898000 | 39250 | 39250 | 39250 | 39200 | 75 |
| 522 | 20230619 | 111600 | 4489956400 | 39200 | 39200 | 39250 | 39200 | 577 |
| 523 | 20230619 | 111500 | 4467334550 | 39200 | 39200 | 39200 | 39150 | 174 |
| 524 | 20230619 | 111400 | 4460518750 | 39200 | 39200 | 39200 | 39150 | 256 |
| 525 | 20230619 | 111300 | 4450484850 | 39200 | 39200 | 39200 | 39150 | 724 |
| 526 | 20230619 | 111200 | 4422135950 | 39200 | 39200 | 39200 | 39150 | 43 |
| 527 | 20230619 | 111100 | 4420452250 | 39200 | 39200 | 39200 | 39200 | 138 |
| 528 | 20230619 | 111000 | 4415042650 | 39200 | 39200 | 39200 | 39200 | 72 |
| 529 | 20230619 | 110900 | 4412220250 | 39200 | 39200 | 39200 | 39150 | 418 |
| 530 | 20230619 | 110800 | 4395852100 | 39150 | 39200 | 39250 | 39150 | 55 |
| 531 | 20230619 | 110700 | 4393695350 | 39150 | 39250 | 39250 | 39150 | 1245 |
| 532 | 20230619 | 110600 | 4344913400 | 39200 | 39250 | 39250 | 39200 | 83 |
| 533 | 20230619 | 110500 | 4341658150 | 39300 | 39300 | 39300 | 39250 | 181 |
| 534 | 20230619 | 110400 | 4334549250 | 39300 | 39300 | 39300 | 39250 | 738 |
| 535 | 20230619 | 110300 | 4305555000 | 39300 | 39350 | 39350 | 39300 | 176 |
| 536 | 20230619 | 110200 | 4298632000 | 39350 | 39350 | 39350 | 39300 | 83 |
| 537 | 20230619 | 110100 | 4295368450 | 39350 | 39350 | 39350 | 39300 | 190 |
| 538 | 20230619 | 110000 | 4287893850 | 39350 | 39350 | 39350 | 39350 | 37 |
| 539 | 20230619 | 105900 | 4286437900 | 39350 | 39300 | 39350 | 39300 | 177 |
| 540 | 20230619 | 105800 | 4279473000 | 39350 | 39300 | 39350 | 39300 | 145 |
| 541 | 20230619 | 105700 | 4273771600 | 39300 | 39300 | 39350 | 39300 | 183 |
| 542 | 20230619 | 105600 | 4266578950 | 39250 | 39350 | 39350 | 39250 | 197 |
| 543 | 20230619 | 105500 | 4258835050 | 39350 | 39300 | 39350 | 39300 | 315 |
| 544 | 20230619 | 105400 | 4246453350 | 39350 | 39400 | 39400 | 39350 | 351 |
| 545 | 20230619 | 105300 | 4232634500 | 39350 | 39300 | 39350 | 39300 | 277 |
| 546 | 20230619 | 105200 | 4221737550 | 39400 | 39400 | 39400 | 39350 | 372 |
| 547 | 20230619 | 105100 | 4207092600 | 39350 | 39350 | 39350 | 39300 | 251 |
| 548 | 20230619 | 105000 | 4197219150 | 39300 | 39300 | 39350 | 39250 | 447 |
| 549 | 20230619 | 104900 | 4179646150 | 39300 | 39300 | 39300 | 39300 | 113 |
| 550 | 20230619 | 104800 | 4175205250 | 39300 | 39350 | 39350 | 39300 | 123 |
| 551 | 20230619 | 104700 | 4170370450 | 39350 | 39350 | 39400 | 39300 | 1263 |
| 552 | 20230619 | 104600 | 4120653900 | 39350 | 39250 | 39350 | 39250 | 67 |
| 553 | 20230619 | 104500 | 4118020750 | 39250 | 39250 | 39300 | 39200 | 395 |
| 554 | 20230619 | 104400 | 4102522450 | 39200 | 39200 | 39250 | 39200 | 270 |
| 555 | 20230619 | 104300 | 4091932150 | 39200 | 39150 | 39250 | 39150 | 283 |
| 556 | 20230619 | 104200 | 4080848250 | 39150 | 39300 | 39300 | 39150 | 3228 |
| 557 | 20230619 | 104100 | 3954313550 | 39300 | 39300 | 39300 | 39250 | 371 |
| 558 | 20230619 | 104000 | 3939735650 | 39250 | 39250 | 39300 | 39250 | 278 |
| 559 | 20230619 | 103900 | 3928814450 | 39250 | 39200 | 39250 | 39200 | 274 |
| 560 | 20230619 | 103800 | 3918060000 | 39200 | 39250 | 39250 | 39200 | 191 |
| 561 | 20230619 | 103700 | 3910566000 | 39200 | 39250 | 39250 | 39200 | 130 |
| 562 | 20230619 | 103600 | 3905466250 | 39200 | 39250 | 39300 | 39200 | 435 |
| 563 | 20230619 | 103500 | 3888397050 | 39250 | 39300 | 39300 | 39250 | 910 |
| 564 | 20230619 | 103400 | 3852643800 | 39300 | 39250 | 39300 | 39250 | 120 |
| 565 | 20230619 | 103300 | 3847930550 | 39300 | 39250 | 39300 | 39250 | 535 |
| 566 | 20230619 | 103200 | 3826929050 | 39250 | 39250 | 39250 | 39250 | 107 |
| 567 | 20230619 | 103100 | 3822729300 | 39250 | 39200 | 39250 | 39200 | 610 |
| 568 | 20230619 | 103000 | 3798811850 | 39250 | 39150 | 39250 | 39150 | 492 |
| 569 | 20230619 | 102900 | 3779514950 | 39150 | 39300 | 39300 | 39150 | 1462 |
| 570 | 20230619 | 102800 | 3722165900 | 39300 | 39300 | 39300 | 39300 | 210 |
| 571 | 20230619 | 102700 | 3713912900 | 39300 | 39250 | 39300 | 39250 | 447 |
| 572 | 20230619 | 102600 | 3696348650 | 39300 | 39400 | 39400 | 39250 | 684 |
| 573 | 20230619 | 102500 | 3669464500 | 39350 | 39500 | 39550 | 39350 | 629 |
| 574 | 20230619 | 102400 | 3644658850 | 39550 | 39450 | 39550 | 39450 | 980 |
| 575 | 20230619 | 102300 | 3605949050 | 39450 | 39450 | 39500 | 39400 | 724 |
| 576 | 20230619 | 102200 | 3577383350 | 39500 | 39450 | 39500 | 39450 | 222 |
| 577 | 20230619 | 102100 | 3568624950 | 39450 | 39550 | 39550 | 39450 | 948 |
| 578 | 20230619 | 102000 | 3531172200 | 39550 | 39700 | 39700 | 39550 | 2884 |
| 579 | 20230619 | 101900 | 3416903550 | 39650 | 39500 | 39700 | 39450 | 4926 |
| 580 | 20230619 | 101800 | 3222065250 | 39500 | 39450 | 39500 | 39450 | 221 |
| 581 | 20230619 | 101700 | 3213345750 | 39450 | 39450 | 39500 | 39450 | 218 |
| 582 | 20230619 | 101600 | 3204744800 | 39450 | 39400 | 39500 | 39350 | 1657 |
| 583 | 20230619 | 101500 | 3139373000 | 39400 | 39400 | 39450 | 39300 | 1231 |
| 584 | 20230619 | 101400 | 3090898350 | 39450 | 39450 | 39450 | 39400 | 569 |
| 585 | 20230619 | 101300 | 3068475500 | 39400 | 39400 | 39450 | 39400 | 881 |
| 586 | 20230619 | 101200 | 3033751950 | 39400 | 39350 | 39400 | 39300 | 781 |
| 587 | 20230619 | 101100 | 3003018300 | 39350 | 39400 | 39400 | 39350 | 1374 |
| 588 | 20230619 | 101000 | 2948904100 | 39400 | 39250 | 39400 | 39250 | 1372 |
| 589 | 20230619 | 100900 | 2894967450 | 39250 | 39250 | 39300 | 39250 | 610 |
| 590 | 20230619 | 100800 | 2871024600 | 39200 | 39250 | 39250 | 39200 | 335 |
| 591 | 20230619 | 100700 | 2857888600 | 39250 | 39250 | 39250 | 39200 | 169 |
| 592 | 20230619 | 100600 | 2851258500 | 39250 | 39050 | 39250 | 39050 | 1655 |
| 593 | 20230619 | 100500 | 2786476550 | 39000 | 38950 | 39050 | 38950 | 142 |
| 594 | 20230619 | 100400 | 2780940250 | 38950 | 39050 | 39100 | 38950 | 364 |
| 595 | 20230619 | 100300 | 2766730550 | 39000 | 39050 | 39050 | 38900 | 992 |
| 596 | 20230619 | 100200 | 2728058200 | 39050 | 38850 | 39050 | 38800 | 952 |
| 597 | 20230619 | 100100 | 2690936500 | 38900 | 38900 | 38900 | 38850 | 386 |
| 598 | 20230619 | 100000 | 2675921300 | 38850 | 38900 | 38900 | 38800 | 216 |
| 599 | 20230619 | 095900 | 2667530800 | 38850 | 38750 | 38850 | 38750 | 164 |
| 600 | 20230619 | 095800 | 2661163900 | 38700 | 38950 | 38950 | 38700 | 5005 |
| 601 | 20230619 | 095700 | 2467110850 | 38850 | 38900 | 38950 | 38850 | 510 |
| 602 | 20230619 | 095600 | 2447261800 | 38900 | 38900 | 38900 | 38850 | 144 |
| 603 | 20230619 | 095500 | 2441661450 | 38900 | 38900 | 38950 | 38900 | 249 |
| 604 | 20230619 | 095400 | 2431973100 | 38950 | 38950 | 38950 | 38900 | 134 |
| 605 | 20230619 | 095300 | 2426754500 | 38950 | 38950 | 38950 | 38900 | 230 |
| 606 | 20230619 | 095200 | 2417798150 | 38950 | 39050 | 39050 | 38900 | 92 |
| 607 | 20230619 | 095100 | 2414215650 | 39050 | 39050 | 39150 | 39000 | 1120 |
| 608 | 20230619 | 095000 | 2370476350 | 39000 | 38800 | 39000 | 38800 | 3279 |
| 609 | 20230619 | 094900 | 2242954350 | 38850 | 38700 | 38850 | 38700 | 721 |
| 610 | 20230619 | 094800 | 2214993350 | 38700 | 38750 | 38750 | 38700 | 52 |
| 611 | 20230619 | 094700 | 2212980700 | 38750 | 38700 | 38750 | 38700 | 152 |
| 612 | 20230619 | 094600 | 2207093600 | 38700 | 38700 | 38700 | 38650 | 356 |
| 613 | 20230619 | 094500 | 2193323000 | 38700 | 38750 | 38750 | 38700 | 237 |
| 614 | 20230619 | 094400 | 2184147750 | 38750 | 38750 | 38750 | 38750 | 31 |
| 615 | 20230619 | 094300 | 2182946500 | 38750 | 38750 | 38750 | 38700 | 99 |
| 616 | 20230619 | 094200 | 2179112050 | 38750 | 38800 | 38800 | 38750 | 113 |
| 617 | 20230619 | 094100 | 2174728300 | 38850 | 38700 | 38850 | 38650 | 869 |
| 618 | 20230619 | 094000 | 2141080900 | 38700 | 38700 | 38700 | 38650 | 279 |
| 619 | 20230619 | 093900 | 2130288350 | 38600 | 38650 | 38700 | 38600 | 707 |
| 620 | 20230619 | 093800 | 2102964000 | 38600 | 38600 | 38600 | 38600 | 65 |
| 621 | 20230619 | 093700 | 2100455000 | 38650 | 38500 | 38650 | 38500 | 955 |
| 622 | 20230619 | 093600 | 2063635250 | 38500 | 38500 | 38550 | 38500 | 360 |
| 623 | 20230619 | 093500 | 2049773300 | 38500 | 38500 | 38500 | 38500 | 723 |
| 624 | 20230619 | 093400 | 2021937800 | 38500 | 38500 | 38550 | 38500 | 599 |
| 625 | 20230619 | 093300 | 1998876150 | 38500 | 38500 | 38500 | 38500 | 664 |
| 626 | 20230619 | 093200 | 1973312150 | 38500 | 38450 | 38500 | 38400 | 643 |
| 627 | 20230619 | 093100 | 1948596700 | 38450 | 38500 | 38500 | 38450 | 2248 |
| 628 | 20230619 | 093000 | 1862145400 | 38450 | 38550 | 38600 | 38450 | 5337 |
| 629 | 20230619 | 092900 | 1656569400 | 38600 | 38600 | 38600 | 38550 | 797 |
| 630 | 20230619 | 092800 | 1625842700 | 38550 | 38550 | 38550 | 38550 | 371 |
| 631 | 20230619 | 092700 | 1611540650 | 38550 | 38550 | 38600 | 38550 | 639 |
| 632 | 20230619 | 092600 | 1586907050 | 38550 | 38550 | 38550 | 38550 | 159 |
| 633 | 20230619 | 092500 | 1580777600 | 38550 | 38550 | 38600 | 38550 | 372 |
| 634 | 20230619 | 092400 | 1566434700 | 38550 | 38550 | 38600 | 38550 | 1637 |
| 635 | 20230619 | 092300 | 1503323000 | 38600 | 38550 | 38600 | 38500 | 2618 |
| 636 | 20230619 | 092200 | 1402484000 | 38550 | 38600 | 38600 | 38550 | 508 |
| 637 | 20230619 | 092100 | 1382894100 | 38550 | 38600 | 38600 | 38550 | 329 |
| 638 | 20230619 | 092000 | 1370199050 | 38600 | 38600 | 38700 | 38600 | 712 |
| 639 | 20230619 | 091900 | 1342707950 | 38550 | 38600 | 38650 | 38550 | 3053 |
| 640 | 20230619 | 091800 | 1224750600 | 38600 | 38650 | 38650 | 38600 | 297 |
| 641 | 20230619 | 091700 | 1213274050 | 38650 | 38600 | 38650 | 38550 | 889 |
| 642 | 20230619 | 091600 | 1178970000 | 38650 | 38700 | 38700 | 38650 | 977 |
| 643 | 20230619 | 091500 | 1141197900 | 38700 | 38750 | 38750 | 38650 | 191 |
| 644 | 20230619 | 091400 | 1133806700 | 38750 | 38750 | 38750 | 38650 | 861 |
| 645 | 20230619 | 091300 | 1100479950 | 38750 | 38700 | 38800 | 38650 | 472 |
| 646 | 20230619 | 091200 | 1082203850 | 38700 | 38500 | 38700 | 38500 | 1284 |
| 647 | 20230619 | 091100 | 1032694250 | 38500 | 38550 | 38550 | 38500 | 1200 |
| 648 | 20230619 | 091000 | 986475500 | 38550 | 38500 | 38550 | 38450 | 1383 |
| 649 | 20230619 | 090900 | 933220150 | 38500 | 38600 | 38600 | 38400 | 2840 |
| 650 | 20230619 | 090800 | 823856300 | 38600 | 38700 | 38700 | 38550 | 1930 |
| 651 | 20230619 | 090700 | 749300850 | 38700 | 38900 | 38900 | 38700 | 2271 |
| 652 | 20230619 | 090600 | 661262100 | 38850 | 38900 | 38900 | 38850 | 235 |
| 653 | 20230619 | 090500 | 652127150 | 38850 | 38850 | 38950 | 38800 | 2277 |
| 654 | 20230619 | 090400 | 563611750 | 38850 | 38800 | 38900 | 38700 | 4617 |
| 655 | 20230619 | 090300 | 384518150 | 38800 | 38550 | 38800 | 38550 | 2698 |
| 656 | 20230619 | 090200 | 280268850 | 38550 | 38700 | 38750 | 38550 | 1823 |
| 657 | 20230619 | 090100 | 209878950 | 38700 | 38900 | 39000 | 38700 | 2793 |
| 658 | 20230619 | 090000 | 101480300 | 38900 | 39050 | 39050 | 38900 | 2602 |