37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 204000 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 693 |
| 3 | 20230615 | 203900 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20230615 | 203800 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20230615 | 203700 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20230615 | 203600 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20230615 | 203500 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20230615 | 203400 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20230615 | 203300 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20230615 | 203200 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20230615 | 203100 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20230615 | 203000 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20230615 | 202900 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20230615 | 202800 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20230615 | 202700 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20230615 | 202600 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20230615 | 202500 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20230615 | 202400 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20230615 | 202300 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20230615 | 202200 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20230615 | 202100 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20230615 | 202000 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20230615 | 201900 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20230615 | 201800 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20230615 | 201700 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20230615 | 201600 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20230615 | 201500 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20230615 | 201400 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20230615 | 201300 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20230615 | 201200 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20230615 | 201100 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20230615 | 201000 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 693 |
| 33 | 20230615 | 200900 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20230615 | 200800 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20230615 | 200700 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20230615 | 200600 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20230615 | 200500 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20230615 | 200400 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20230615 | 200300 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20230615 | 200200 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20230615 | 200100 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20230615 | 200000 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20230615 | 195900 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20230615 | 195800 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20230615 | 195700 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20230615 | 195600 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20230615 | 195500 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20230615 | 195400 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20230615 | 195300 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20230615 | 195200 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20230615 | 195100 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20230615 | 195000 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20230615 | 194900 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20230615 | 194800 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20230615 | 194700 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20230615 | 194600 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20230615 | 194500 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20230615 | 194400 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20230615 | 194300 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20230615 | 194200 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20230615 | 194100 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20230615 | 194000 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 693 |
| 63 | 20230615 | 193900 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20230615 | 193800 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20230615 | 193700 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20230615 | 193600 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20230615 | 193500 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20230615 | 193400 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20230615 | 193300 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20230615 | 193200 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20230615 | 193100 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20230615 | 193000 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20230615 | 192900 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20230615 | 192800 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20230615 | 192700 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20230615 | 192600 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20230615 | 192500 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20230615 | 192400 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20230615 | 192300 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20230615 | 192200 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20230615 | 192100 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20230615 | 192000 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20230615 | 191900 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20230615 | 191800 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20230615 | 191700 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20230615 | 191600 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20230615 | 191500 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20230615 | 191400 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20230615 | 191300 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20230615 | 191200 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20230615 | 191100 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20230615 | 191000 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 693 |
| 93 | 20230615 | 190900 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20230615 | 190800 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20230615 | 190700 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20230615 | 190600 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20230615 | 190500 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20230615 | 190400 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20230615 | 190300 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20230615 | 190200 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20230615 | 190100 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20230615 | 190000 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20230615 | 185900 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20230615 | 185800 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20230615 | 185700 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20230615 | 185600 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20230615 | 185500 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20230615 | 185400 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20230615 | 185300 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20230615 | 185200 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20230615 | 185100 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20230615 | 185000 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20230615 | 184900 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20230615 | 184800 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20230615 | 184700 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20230615 | 184600 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20230615 | 184500 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20230615 | 184400 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20230615 | 184300 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20230615 | 184200 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20230615 | 184100 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20230615 | 184000 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 693 |
| 123 | 20230615 | 183900 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20230615 | 183800 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20230615 | 183700 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20230615 | 183600 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20230615 | 183500 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20230615 | 183400 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20230615 | 183300 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20230615 | 183200 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20230615 | 183100 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20230615 | 183000 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20230615 | 182900 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20230615 | 182800 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20230615 | 182700 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20230615 | 182600 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20230615 | 182500 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20230615 | 182400 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20230615 | 182300 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20230615 | 182200 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20230615 | 182100 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20230615 | 182000 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20230615 | 181900 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20230615 | 181800 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20230615 | 181700 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20230615 | 181600 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20230615 | 181500 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20230615 | 181400 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20230615 | 181300 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20230615 | 181200 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20230615 | 181100 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20230615 | 181000 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 693 |
| 153 | 20230615 | 180900 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20230615 | 180800 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20230615 | 180700 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20230615 | 180600 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20230615 | 180500 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20230615 | 180400 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20230615 | 180300 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20230615 | 180200 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20230615 | 180100 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20230615 | 180000 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20230615 | 175900 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20230615 | 175800 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20230615 | 175700 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20230615 | 175600 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20230615 | 175500 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20230615 | 175400 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20230615 | 175300 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20230615 | 175200 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20230615 | 175100 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20230615 | 175000 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20230615 | 174900 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20230615 | 174800 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20230615 | 174700 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20230615 | 174600 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20230615 | 174500 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20230615 | 174400 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20230615 | 174300 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20230615 | 174200 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20230615 | 174100 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20230615 | 174000 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 693 |
| 183 | 20230615 | 173900 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20230615 | 173800 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20230615 | 173700 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20230615 | 173600 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20230615 | 173500 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20230615 | 173400 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20230615 | 173300 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20230615 | 173200 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20230615 | 173100 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20230615 | 173000 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20230615 | 172900 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20230615 | 172800 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20230615 | 172700 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20230615 | 172600 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20230615 | 172500 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20230615 | 172400 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20230615 | 172300 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20230615 | 172200 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20230615 | 172100 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20230615 | 172000 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20230615 | 171900 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20230615 | 171800 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20230615 | 171700 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20230615 | 171600 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20230615 | 171500 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20230615 | 171400 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20230615 | 171300 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20230615 | 171200 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20230615 | 171100 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20230615 | 171000 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 693 |
| 213 | 20230615 | 170900 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20230615 | 170800 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20230615 | 170700 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 216 | 20230615 | 170600 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 217 | 20230615 | 170500 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 218 | 20230615 | 170400 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 219 | 20230615 | 170300 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 220 | 20230615 | 170200 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 221 | 20230615 | 170100 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20230615 | 170000 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 223 | 20230615 | 165900 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 224 | 20230615 | 165800 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 225 | 20230615 | 165700 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 226 | 20230615 | 165600 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 227 | 20230615 | 165500 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 228 | 20230615 | 165400 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 229 | 20230615 | 165300 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 230 | 20230615 | 165200 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 231 | 20230615 | 165100 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 232 | 20230615 | 165000 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 233 | 20230615 | 164900 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 234 | 20230615 | 164800 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 235 | 20230615 | 164700 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 236 | 20230615 | 164600 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 237 | 20230615 | 164500 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 238 | 20230615 | 164400 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 239 | 20230615 | 164300 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 240 | 20230615 | 164200 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 241 | 20230615 | 164100 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 242 | 20230615 | 164000 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 693 |
| 243 | 20230615 | 163900 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 244 | 20230615 | 163800 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 245 | 20230615 | 163700 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 246 | 20230615 | 163600 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 247 | 20230615 | 163500 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 248 | 20230615 | 163400 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 249 | 20230615 | 163300 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 250 | 20230615 | 163200 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 251 | 20230615 | 163100 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 252 | 20230615 | 163000 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 253 | 20230615 | 162900 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 254 | 20230615 | 162800 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 255 | 20230615 | 162700 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 256 | 20230615 | 162600 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 257 | 20230615 | 162500 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 258 | 20230615 | 162400 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 259 | 20230615 | 162300 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 260 | 20230615 | 162200 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 261 | 20230615 | 162100 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 262 | 20230615 | 162000 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 263 | 20230615 | 161900 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 264 | 20230615 | 161800 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 265 | 20230615 | 161700 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 266 | 20230615 | 161600 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 267 | 20230615 | 161500 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 268 | 20230615 | 161400 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 269 | 20230615 | 161300 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 270 | 20230615 | 161200 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 271 | 20230615 | 161100 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 272 | 20230615 | 161000 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 693 |
| 273 | 20230615 | 160900 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 274 | 20230615 | 160800 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 275 | 20230615 | 160700 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 276 | 20230615 | 160600 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 277 | 20230615 | 160500 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 278 | 20230615 | 160400 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 279 | 20230615 | 160300 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 280 | 20230615 | 160200 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 281 | 20230615 | 160100 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 282 | 20230615 | 160000 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 283 | 20230615 | 155900 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 284 | 20230615 | 155800 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 285 | 20230615 | 155700 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 286 | 20230615 | 155600 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 287 | 20230615 | 155500 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 288 | 20230615 | 155400 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 289 | 20230615 | 155300 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 290 | 20230615 | 155200 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 291 | 20230615 | 155100 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 292 | 20230615 | 155000 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 293 | 20230615 | 154900 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 294 | 20230615 | 154800 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 295 | 20230615 | 154700 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 296 | 20230615 | 154600 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 297 | 20230615 | 154500 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 298 | 20230615 | 154400 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 299 | 20230615 | 154300 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 300 | 20230615 | 154200 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 301 | 20230615 | 154100 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 302 | 20230615 | 154000 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 693 |
| 303 | 20230615 | 153900 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 304 | 20230615 | 153800 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 305 | 20230615 | 153700 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 306 | 20230615 | 153600 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 307 | 20230615 | 153500 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 308 | 20230615 | 153400 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 309 | 20230615 | 153300 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 310 | 20230615 | 153200 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 311 | 20230615 | 153100 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 312 | 20230615 | 153000 | 5586349000 | 23000 | 23000 | 23000 | 23000 | 693 |
| 313 | 20230615 | 152900 | 5570410000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 314 | 20230615 | 152800 | 5570410000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 315 | 20230615 | 152700 | 5570410000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 316 | 20230615 | 152600 | 5570410000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 317 | 20230615 | 152500 | 5570410000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 318 | 20230615 | 152400 | 5570410000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 319 | 20230615 | 152300 | 5570410000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 320 | 20230615 | 152200 | 5570410000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 321 | 20230615 | 152100 | 5570410000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 322 | 20230615 | 152000 | 5570410000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 323 | 20230615 | 151900 | 5570410000 | 22950 | 22950 | 23000 | 22900 | 1660 |
| 324 | 20230615 | 151800 | 5532362550 | 23000 | 22950 | 23000 | 22950 | 1619 |
| 325 | 20230615 | 151700 | 5495206150 | 22950 | 22950 | 22950 | 22950 | 308 |
| 326 | 20230615 | 151600 | 5488137550 | 23000 | 23000 | 23000 | 23000 | 761 |
| 327 | 20230615 | 151500 | 5470634550 | 23050 | 23000 | 23100 | 23000 | 1965 |
| 328 | 20230615 | 151400 | 5425428100 | 23050 | 23050 | 23050 | 23050 | 51 |
| 329 | 20230615 | 151300 | 5424252550 | 23050 | 23000 | 23050 | 23000 | 25 |
| 330 | 20230615 | 151200 | 5423677450 | 23000 | 23000 | 23000 | 23000 | 85 |
| 331 | 20230615 | 151100 | 5421722450 | 22950 | 22950 | 22950 | 22950 | 32 |
| 332 | 20230615 | 151000 | 5420988050 | 22950 | 22900 | 22950 | 22900 | 102 |
| 333 | 20230615 | 150900 | 5418647250 | 23050 | 22950 | 23050 | 22950 | 1001 |
| 334 | 20230615 | 150800 | 5395629200 | 23000 | 22950 | 23000 | 22950 | 1000 |
| 335 | 20230615 | 150700 | 5372631450 | 22900 | 22900 | 22900 | 22900 | 26 |
| 336 | 20230615 | 150600 | 5372036050 | 22900 | 22950 | 22950 | 22900 | 1221 |
| 337 | 20230615 | 150500 | 5344068550 | 22950 | 22950 | 22950 | 22950 | 129 |
| 338 | 20230615 | 150400 | 5341108000 | 23000 | 22950 | 23000 | 22950 | 20 |
| 339 | 20230615 | 150300 | 5340648950 | 22900 | 22900 | 22900 | 22900 | 100 |
| 340 | 20230615 | 150200 | 5338358950 | 22950 | 22950 | 22950 | 22950 | 5 |
| 341 | 20230615 | 150100 | 5338244200 | 22950 | 22950 | 22950 | 22950 | 163 |
| 342 | 20230615 | 150000 | 5334503350 | 23000 | 22950 | 23000 | 22950 | 19 |
| 343 | 20230615 | 145900 | 5334067050 | 22950 | 22950 | 22950 | 22950 | 205 |
| 344 | 20230615 | 145800 | 5329362300 | 22950 | 22950 | 22950 | 22900 | 154 |
| 345 | 20230615 | 145700 | 5325829250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 346 | 20230615 | 145600 | 5325829250 | 22950 | 22950 | 22950 | 22950 | 177 |
| 347 | 20230615 | 145500 | 5321767100 | 22950 | 22950 | 22950 | 22950 | 77 |
| 348 | 20230615 | 145400 | 5319999950 | 22950 | 22950 | 22950 | 22950 | 12 |
| 349 | 20230615 | 145300 | 5319724550 | 22950 | 23000 | 23000 | 22950 | 9 |
| 350 | 20230615 | 145200 | 5319517700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 351 | 20230615 | 145100 | 5319517700 | 22900 | 22900 | 23000 | 22900 | 98 |
| 352 | 20230615 | 145000 | 5317272750 | 22950 | 22950 | 22950 | 22950 | 346 |
| 353 | 20230615 | 144900 | 5309332050 | 22950 | 22950 | 22950 | 22950 | 38 |
| 354 | 20230615 | 144800 | 5308459950 | 22950 | 22900 | 22950 | 22900 | 1708 |
| 355 | 20230615 | 144700 | 5269346700 | 22850 | 22800 | 22850 | 22800 | 218 |
| 356 | 20230615 | 144600 | 5264376150 | 22800 | 22800 | 22800 | 22800 | 0 |
| 357 | 20230615 | 144500 | 5264376150 | 22800 | 22800 | 22800 | 22800 | 89 |
| 358 | 20230615 | 144400 | 5262346950 | 22800 | 22800 | 22850 | 22800 | 835 |
| 359 | 20230615 | 144300 | 5243306450 | 22800 | 22850 | 22850 | 22800 | 180 |
| 360 | 20230615 | 144200 | 5239196150 | 22850 | 22850 | 22850 | 22850 | 1 |
| 361 | 20230615 | 144100 | 5239173300 | 22850 | 22850 | 22850 | 22850 | 77 |
| 362 | 20230615 | 144000 | 5237413850 | 22850 | 22850 | 22850 | 22850 | 56 |
| 363 | 20230615 | 143900 | 5236134250 | 22850 | 22850 | 22850 | 22850 | 4 |
| 364 | 20230615 | 143800 | 5236042850 | 22800 | 22850 | 22850 | 22800 | 152 |
| 365 | 20230615 | 143700 | 5232576300 | 22800 | 22800 | 22850 | 22800 | 197 |
| 366 | 20230615 | 143600 | 5228077450 | 22850 | 22850 | 22850 | 22850 | 202 |
| 367 | 20230615 | 143500 | 5223461750 | 22800 | 22850 | 22850 | 22800 | 101 |
| 368 | 20230615 | 143400 | 5221158450 | 22850 | 22850 | 22850 | 22850 | 485 |
| 369 | 20230615 | 143300 | 5210076200 | 22850 | 22850 | 22850 | 22850 | 604 |
| 370 | 20230615 | 143200 | 5196274800 | 22850 | 22850 | 22850 | 22850 | 89 |
| 371 | 20230615 | 143100 | 5194241150 | 22900 | 22900 | 22900 | 22900 | 2 |
| 372 | 20230615 | 143000 | 5194195350 | 22900 | 22900 | 22900 | 22900 | 125 |
| 373 | 20230615 | 142900 | 5191332850 | 22900 | 22900 | 22900 | 22900 | 533 |
| 374 | 20230615 | 142800 | 5179127150 | 22900 | 22950 | 22950 | 22900 | 12 |
| 375 | 20230615 | 142700 | 5178852250 | 22950 | 22900 | 22950 | 22900 | 92 |
| 376 | 20230615 | 142600 | 5176745300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 377 | 20230615 | 142500 | 5176745300 | 22900 | 22850 | 22900 | 22850 | 362 |
| 378 | 20230615 | 142400 | 5168463000 | 22850 | 22850 | 22850 | 22850 | 90 |
| 379 | 20230615 | 142300 | 5166406500 | 22900 | 22850 | 22900 | 22850 | 11 |
| 380 | 20230615 | 142200 | 5166155100 | 22850 | 22900 | 22900 | 22850 | 5 |
| 381 | 20230615 | 142100 | 5166040750 | 22850 | 22900 | 22900 | 22850 | 90 |
| 382 | 20230615 | 142000 | 5163984200 | 22900 | 22900 | 22900 | 22900 | 18 |
| 383 | 20230615 | 141900 | 5163572000 | 22850 | 22850 | 22850 | 22850 | 89 |
| 384 | 20230615 | 141800 | 5161538350 | 22850 | 22850 | 22850 | 22850 | 306 |
| 385 | 20230615 | 141700 | 5154546250 | 22850 | 22850 | 22850 | 22850 | 3 |
| 386 | 20230615 | 141600 | 5154477700 | 22850 | 22850 | 22850 | 22850 | 90 |
| 387 | 20230615 | 141500 | 5152421200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 388 | 20230615 | 141400 | 5152421200 | 22850 | 22850 | 22850 | 22850 | 1 |
| 389 | 20230615 | 141300 | 5152398350 | 22850 | 22850 | 22850 | 22850 | 89 |
| 390 | 20230615 | 141200 | 5150364700 | 22900 | 22900 | 22900 | 22900 | 15 |
| 391 | 20230615 | 141100 | 5150021200 | 22900 | 22900 | 22900 | 22900 | 147 |
| 392 | 20230615 | 141000 | 5146654900 | 22950 | 22950 | 22950 | 22950 | 38 |
| 393 | 20230615 | 140900 | 5145782800 | 22950 | 22950 | 22950 | 22950 | 103 |
| 394 | 20230615 | 140800 | 5143418950 | 22900 | 22900 | 22900 | 22900 | 89 |
| 395 | 20230615 | 140700 | 5141380850 | 22900 | 22900 | 22900 | 22900 | 1 |
| 396 | 20230615 | 140600 | 5141357950 | 22900 | 22900 | 22900 | 22900 | 300 |
| 397 | 20230615 | 140500 | 5134487950 | 22900 | 22950 | 22950 | 22900 | 90 |
| 398 | 20230615 | 140400 | 5132426900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 399 | 20230615 | 140300 | 5132426900 | 22950 | 22950 | 22950 | 22950 | 40 |
| 400 | 20230615 | 140200 | 5131508900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 401 | 20230615 | 140100 | 5131508900 | 22950 | 22950 | 22950 | 22950 | 1 |
| 402 | 20230615 | 140000 | 5131485950 | 22950 | 22950 | 22950 | 22950 | 89 |
| 403 | 20230615 | 135900 | 5129443400 | 22950 | 22950 | 22950 | 22950 | 172 |
| 404 | 20230615 | 135800 | 5125496000 | 22950 | 22950 | 22950 | 22900 | 40 |
| 405 | 20230615 | 135700 | 5124578050 | 22900 | 22950 | 22950 | 22900 | 91 |
| 406 | 20230615 | 135600 | 5122494050 | 22950 | 22950 | 22950 | 22950 | 468 |
| 407 | 20230615 | 135500 | 5111753450 | 22900 | 22900 | 22900 | 22900 | 89 |
| 408 | 20230615 | 135400 | 5109715350 | 22950 | 22950 | 22950 | 22950 | 2 |
| 409 | 20230615 | 135300 | 5109669450 | 22950 | 22900 | 22950 | 22900 | 12 |
| 410 | 20230615 | 135200 | 5109394150 | 22900 | 22850 | 22900 | 22850 | 292 |
| 411 | 20230615 | 135100 | 5102711800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 412 | 20230615 | 135000 | 5102711800 | 22900 | 22900 | 22900 | 22900 | 1 |
| 413 | 20230615 | 134900 | 5102688900 | 22850 | 22850 | 22850 | 22850 | 90 |
| 414 | 20230615 | 134800 | 5100632400 | 22800 | 22800 | 22800 | 22800 | 0 |
| 415 | 20230615 | 134700 | 5100632400 | 22800 | 22800 | 22800 | 22800 | 119 |
| 416 | 20230615 | 134600 | 5097919200 | 22850 | 22850 | 22850 | 22850 | 22 |
| 417 | 20230615 | 134500 | 5097416500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 418 | 20230615 | 134400 | 5097416500 | 22850 | 22850 | 22850 | 22850 | 105 |
| 419 | 20230615 | 134300 | 5095017250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 420 | 20230615 | 134200 | 5095017250 | 22850 | 22850 | 22850 | 22850 | 38 |
| 421 | 20230615 | 134100 | 5094148950 | 22850 | 22850 | 22850 | 22800 | 277 |
| 422 | 20230615 | 134000 | 5087827850 | 22850 | 22850 | 22850 | 22850 | 474 |
| 423 | 20230615 | 133900 | 5076996950 | 22800 | 22800 | 22800 | 22800 | 89 |
| 424 | 20230615 | 133800 | 5074967750 | 22850 | 22850 | 22850 | 22850 | 48 |
| 425 | 20230615 | 133700 | 5073870950 | 22850 | 22850 | 22850 | 22850 | 1 |
| 426 | 20230615 | 133600 | 5073848100 | 22850 | 22850 | 22850 | 22850 | 89 |
| 427 | 20230615 | 133500 | 5071814450 | 22800 | 22800 | 22800 | 22800 | 0 |
| 428 | 20230615 | 133400 | 5071814450 | 22800 | 22800 | 22800 | 22800 | 0 |
| 429 | 20230615 | 133300 | 5071814450 | 22800 | 22850 | 22850 | 22800 | 773 |
| 430 | 20230615 | 133200 | 5054175850 | 22850 | 22800 | 22850 | 22800 | 27 |
| 431 | 20230615 | 133100 | 5053559750 | 22850 | 22800 | 22850 | 22800 | 103 |
| 432 | 20230615 | 133000 | 5051210650 | 22850 | 22850 | 22850 | 22800 | 1627 |
| 433 | 20230615 | 132900 | 5014074950 | 22850 | 22850 | 22850 | 22850 | 352 |
| 434 | 20230615 | 132800 | 5006031750 | 22850 | 22800 | 22850 | 22800 | 132 |
| 435 | 20230615 | 132700 | 5003020000 | 22850 | 22800 | 22850 | 22800 | 34 |
| 436 | 20230615 | 132600 | 5002244750 | 22850 | 22850 | 22850 | 22850 | 561 |
| 437 | 20230615 | 132500 | 4989425900 | 22850 | 22900 | 22900 | 22850 | 96 |
| 438 | 20230615 | 132400 | 4987231950 | 22900 | 22850 | 22900 | 22850 | 69 |
| 439 | 20230615 | 132300 | 4985655250 | 22900 | 22800 | 22900 | 22800 | 651 |
| 440 | 20230615 | 132200 | 4970784250 | 22850 | 22850 | 22850 | 22850 | 1169 |
| 441 | 20230615 | 132100 | 4944072600 | 22850 | 22900 | 22900 | 22850 | 1349 |
| 442 | 20230615 | 132000 | 4913240900 | 22850 | 22900 | 22900 | 22850 | 1300 |
| 443 | 20230615 | 131900 | 4883530100 | 22900 | 22900 | 22900 | 22900 | 2210 |
| 444 | 20230615 | 131800 | 4832921100 | 22950 | 22950 | 22950 | 22950 | 10 |
| 445 | 20230615 | 131700 | 4832691600 | 22950 | 23000 | 23000 | 22950 | 52 |
| 446 | 20230615 | 131600 | 4831498150 | 22950 | 22950 | 22950 | 22950 | 251 |
| 447 | 20230615 | 131500 | 4825737700 | 22950 | 22950 | 22950 | 22950 | 94 |
| 448 | 20230615 | 131400 | 4823580400 | 22950 | 22950 | 22950 | 22950 | 4 |
| 449 | 20230615 | 131300 | 4823488600 | 22950 | 22950 | 22950 | 22950 | 28 |
| 450 | 20230615 | 131200 | 4822846000 | 22950 | 22950 | 22950 | 22950 | 94 |
| 451 | 20230615 | 131100 | 4820688700 | 22950 | 22950 | 22950 | 22950 | 4 |
| 452 | 20230615 | 131000 | 4820596900 | 23000 | 22950 | 23000 | 22950 | 16 |
| 453 | 20230615 | 130900 | 4820229600 | 22950 | 22950 | 22950 | 22950 | 105 |
| 454 | 20230615 | 130800 | 4817819850 | 22950 | 22950 | 22950 | 22950 | 32 |
| 455 | 20230615 | 130700 | 4817085450 | 22950 | 22950 | 22950 | 22950 | 291 |
| 456 | 20230615 | 130600 | 4810407000 | 22950 | 22950 | 23000 | 22950 | 517 |
| 457 | 20230615 | 130500 | 4798541800 | 22950 | 22900 | 22950 | 22900 | 256 |
| 458 | 20230615 | 130400 | 4792667100 | 22900 | 22900 | 22950 | 22900 | 143 |
| 459 | 20230615 | 130300 | 4789391050 | 22900 | 22900 | 22900 | 22900 | 124 |
| 460 | 20230615 | 130200 | 4786551450 | 22900 | 22900 | 22900 | 22900 | 510 |
| 461 | 20230615 | 130100 | 4774872450 | 22900 | 22950 | 22950 | 22900 | 164 |
| 462 | 20230615 | 130000 | 4771115350 | 22950 | 22950 | 22950 | 22950 | 49 |
| 463 | 20230615 | 125900 | 4769990800 | 22900 | 22900 | 22900 | 22900 | 93 |
| 464 | 20230615 | 125800 | 4767861100 | 22950 | 22950 | 22950 | 22950 | 10 |
| 465 | 20230615 | 125700 | 4767631600 | 22900 | 22900 | 22900 | 22900 | 1 |
| 466 | 20230615 | 125600 | 4767608700 | 22900 | 22950 | 22950 | 22900 | 559 |
| 467 | 20230615 | 125500 | 4754781200 | 22950 | 22950 | 22950 | 22950 | 40 |
| 468 | 20230615 | 125400 | 4753863200 | 22950 | 22900 | 22950 | 22900 | 11 |
| 469 | 20230615 | 125300 | 4753611250 | 22900 | 22900 | 22900 | 22900 | 109 |
| 470 | 20230615 | 125200 | 4751115150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 471 | 20230615 | 125100 | 4751115150 | 22950 | 22900 | 22950 | 22900 | 103 |
| 472 | 20230615 | 125000 | 4748755950 | 22900 | 22900 | 22900 | 22900 | 170 |
| 473 | 20230615 | 124900 | 4744862950 | 22900 | 22900 | 22900 | 22900 | 23 |
| 474 | 20230615 | 124800 | 4744336250 | 22900 | 22950 | 22950 | 22900 | 103 |
| 475 | 20230615 | 124700 | 4741976900 | 22950 | 22950 | 22950 | 22950 | 2 |
| 476 | 20230615 | 124600 | 4741931000 | 22950 | 22950 | 22950 | 22900 | 67 |
| 477 | 20230615 | 124500 | 4740396050 | 22900 | 22950 | 22950 | 22900 | 109 |
| 478 | 20230615 | 124400 | 4737898950 | 22950 | 22950 | 22950 | 22950 | 106 |
| 479 | 20230615 | 124300 | 4735466250 | 22950 | 22900 | 22950 | 22900 | 317 |
| 480 | 20230615 | 124200 | 4728195550 | 22950 | 22950 | 22950 | 22950 | 20 |
| 481 | 20230615 | 124100 | 4727736550 | 22950 | 22950 | 22950 | 22950 | 40 |
| 482 | 20230615 | 124000 | 4726818550 | 22950 | 22900 | 22950 | 22900 | 96 |
| 483 | 20230615 | 123900 | 4724619850 | 22950 | 22950 | 22950 | 22950 | 1 |
| 484 | 20230615 | 123800 | 4724596900 | 22950 | 22950 | 22950 | 22950 | 29 |
| 485 | 20230615 | 123700 | 4723931350 | 22950 | 23000 | 23000 | 22950 | 93 |
| 486 | 20230615 | 123600 | 4721796500 | 23000 | 22950 | 23000 | 22950 | 71 |
| 487 | 20230615 | 123500 | 4720167000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 488 | 20230615 | 123400 | 4720167000 | 22950 | 23000 | 23000 | 22950 | 94 |
| 489 | 20230615 | 123300 | 4718009450 | 23000 | 23000 | 23000 | 23000 | 73 |
| 490 | 20230615 | 123200 | 4716330450 | 23000 | 23000 | 23000 | 23000 | 243 |
| 491 | 20230615 | 123100 | 4710741450 | 23000 | 22950 | 23000 | 22950 | 12 |
| 492 | 20230615 | 123000 | 4710465500 | 23050 | 22950 | 23050 | 22950 | 204 |
| 493 | 20230615 | 122900 | 4705772900 | 22950 | 22950 | 22950 | 22950 | 94 |
| 494 | 20230615 | 122800 | 4703615600 | 22950 | 22950 | 22950 | 22950 | 8 |
| 495 | 20230615 | 122700 | 4703432000 | 23000 | 22900 | 23000 | 22900 | 60 |
| 496 | 20230615 | 122600 | 4702053500 | 22950 | 22950 | 22950 | 22950 | 166 |
| 497 | 20230615 | 122500 | 4698243800 | 23000 | 23000 | 23000 | 23000 | 119 |
| 498 | 20230615 | 122400 | 4695506800 | 23000 | 22950 | 23000 | 22950 | 199 |
| 499 | 20230615 | 122300 | 4690934250 | 22950 | 22950 | 22950 | 22950 | 3 |
| 500 | 20230615 | 122200 | 4690865400 | 22950 | 22950 | 22950 | 22950 | 6 |
| 501 | 20230615 | 122100 | 4690727700 | 22950 | 22950 | 22950 | 22950 | 94 |
| 502 | 20230615 | 122000 | 4688570400 | 22950 | 22950 | 22950 | 22950 | 51 |
| 503 | 20230615 | 121900 | 4687399950 | 22950 | 22950 | 22950 | 22950 | 10 |
| 504 | 20230615 | 121800 | 4687170450 | 22950 | 22950 | 22950 | 22950 | 34 |
| 505 | 20230615 | 121700 | 4686390150 | 22950 | 22950 | 22950 | 22950 | 4 |
| 506 | 20230615 | 121600 | 4686298350 | 22950 | 22950 | 22950 | 22950 | 93 |
| 507 | 20230615 | 121500 | 4684164000 | 22950 | 22950 | 23000 | 22950 | 14 |
| 508 | 20230615 | 121400 | 4683842200 | 22950 | 22950 | 22950 | 22950 | 5 |
| 509 | 20230615 | 121300 | 4683727450 | 22950 | 22950 | 22950 | 22950 | 93 |
| 510 | 20230615 | 121200 | 4681593100 | 22950 | 22950 | 23000 | 22950 | 24 |
| 511 | 20230615 | 121100 | 4681041300 | 22950 | 22950 | 22950 | 22950 | 4 |
| 512 | 20230615 | 121000 | 4680949500 | 22950 | 22950 | 22950 | 22950 | 89 |
| 513 | 20230615 | 120900 | 4678906950 | 23000 | 23000 | 23000 | 23000 | 33 |
| 514 | 20230615 | 120800 | 4678147950 | 23000 | 22950 | 23000 | 22950 | 92 |
| 515 | 20230615 | 120700 | 4676036400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 516 | 20230615 | 120600 | 4676036400 | 22950 | 22950 | 22950 | 22950 | 10 |
| 517 | 20230615 | 120500 | 4675806900 | 22950 | 22950 | 22950 | 22950 | 90 |
| 518 | 20230615 | 120400 | 4673741400 | 22950 | 22950 | 22950 | 22950 | 5 |
| 519 | 20230615 | 120300 | 4673626650 | 22950 | 22950 | 22950 | 22950 | 450 |
| 520 | 20230615 | 120200 | 4663299150 | 22950 | 22950 | 23000 | 22950 | 101 |
| 521 | 20230615 | 120100 | 4660980700 | 23000 | 23000 | 23000 | 23000 | 18 |
| 522 | 20230615 | 120000 | 4660566700 | 23000 | 22950 | 23000 | 22950 | 90 |
| 523 | 20230615 | 115900 | 4658501150 | 23000 | 23000 | 23000 | 23000 | 10 |
| 524 | 20230615 | 115800 | 4658271150 | 23000 | 23000 | 23000 | 23000 | 30 |
| 525 | 20230615 | 115700 | 4657581150 | 22950 | 22950 | 22950 | 22950 | 89 |
| 526 | 20230615 | 115600 | 4655538600 | 22950 | 22950 | 22950 | 22950 | 1 |
| 527 | 20230615 | 115500 | 4655515650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 528 | 20230615 | 115400 | 4655515650 | 22950 | 22950 | 22950 | 22950 | 149 |
| 529 | 20230615 | 115300 | 4652096100 | 22950 | 22950 | 22950 | 22950 | 100 |
| 530 | 20230615 | 115200 | 4649801100 | 22950 | 22950 | 22950 | 22950 | 89 |
| 531 | 20230615 | 115100 | 4647758550 | 23000 | 23000 | 23000 | 23000 | 52 |
| 532 | 20230615 | 115000 | 4646562550 | 23000 | 22950 | 23000 | 22950 | 56 |
| 533 | 20230615 | 114900 | 4645276800 | 22950 | 22950 | 22950 | 22950 | 89 |
| 534 | 20230615 | 114800 | 4643234250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 535 | 20230615 | 114700 | 4643234250 | 22950 | 22950 | 22950 | 22950 | 91 |
| 536 | 20230615 | 114600 | 4641145800 | 22950 | 22950 | 22950 | 22950 | 281 |
| 537 | 20230615 | 114500 | 4634696850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 538 | 20230615 | 114400 | 4634696850 | 22900 | 22950 | 22950 | 22900 | 94 |
| 539 | 20230615 | 114300 | 4632544000 | 22950 | 22950 | 22950 | 22950 | 2 |
| 540 | 20230615 | 114200 | 4632498100 | 22900 | 22900 | 22900 | 22900 | 29 |
| 541 | 20230615 | 114100 | 4631834000 | 22900 | 22950 | 22950 | 22900 | 90 |
| 542 | 20230615 | 114000 | 4629772950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 543 | 20230615 | 113900 | 4629772950 | 22900 | 22850 | 22900 | 22850 | 90 |
| 544 | 20230615 | 113800 | 4627712000 | 22850 | 22900 | 22900 | 22850 | 2105 |
| 545 | 20230615 | 113700 | 4579557700 | 22900 | 22900 | 22900 | 22900 | 1 |
| 546 | 20230615 | 113600 | 4579534800 | 22900 | 22900 | 22900 | 22900 | 89 |
| 547 | 20230615 | 113500 | 4577496700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 548 | 20230615 | 113400 | 4577496700 | 22950 | 22950 | 22950 | 22950 | 101 |
| 549 | 20230615 | 113300 | 4575178750 | 22950 | 22900 | 22950 | 22900 | 619 |
| 550 | 20230615 | 113200 | 4561003600 | 22950 | 22950 | 22950 | 22950 | 20 |
| 551 | 20230615 | 113100 | 4560544600 | 22950 | 22950 | 22950 | 22950 | 284 |
| 552 | 20230615 | 113000 | 4554026800 | 22950 | 22950 | 22950 | 22950 | 116 |
| 553 | 20230615 | 112900 | 4551364600 | 23000 | 23000 | 23000 | 23000 | 218 |
| 554 | 20230615 | 112800 | 4546350600 | 23050 | 23000 | 23050 | 23000 | 446 |
| 555 | 20230615 | 112700 | 4536089600 | 23000 | 23000 | 23000 | 23000 | 6 |
| 556 | 20230615 | 112600 | 4535951600 | 23000 | 23000 | 23000 | 23000 | 795 |
| 557 | 20230615 | 112500 | 4517666600 | 22950 | 22950 | 22950 | 22950 | 1115 |
| 558 | 20230615 | 112400 | 4492077350 | 22900 | 22950 | 22950 | 22900 | 24 |
| 559 | 20230615 | 112300 | 4491527550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 560 | 20230615 | 112200 | 4491527550 | 22900 | 22900 | 22900 | 22850 | 1314 |
| 561 | 20230615 | 112100 | 4461450600 | 22850 | 22850 | 22850 | 22850 | 626 |
| 562 | 20230615 | 112000 | 4447146500 | 22850 | 22850 | 22850 | 22850 | 89 |
| 563 | 20230615 | 111900 | 4445112850 | 22850 | 22900 | 22900 | 22850 | 1001 |
| 564 | 20230615 | 111800 | 4422239950 | 22850 | 22850 | 22850 | 22850 | 210 |
| 565 | 20230615 | 111700 | 4417441450 | 22900 | 22900 | 22900 | 22850 | 1093 |
| 566 | 20230615 | 111600 | 4392451450 | 22850 | 22850 | 22850 | 22850 | 40 |
| 567 | 20230615 | 111500 | 4391537450 | 22850 | 22850 | 22900 | 22850 | 405 |
| 568 | 20230615 | 111400 | 4382277050 | 22850 | 22850 | 22900 | 22850 | 310 |
| 569 | 20230615 | 111300 | 4375191050 | 22900 | 22850 | 22900 | 22850 | 220 |
| 570 | 20230615 | 111200 | 4370154050 | 22850 | 22850 | 22950 | 22850 | 676 |
| 571 | 20230615 | 111100 | 4354696400 | 22900 | 22900 | 22950 | 22900 | 685 |
| 572 | 20230615 | 111000 | 4339007700 | 22900 | 22900 | 22950 | 22900 | 195 |
| 573 | 20230615 | 110900 | 4334540950 | 22900 | 22900 | 22900 | 22900 | 1954 |
| 574 | 20230615 | 110800 | 4289794350 | 22900 | 22950 | 22950 | 22900 | 130 |
| 575 | 20230615 | 110700 | 4286817300 | 22950 | 22900 | 22950 | 22900 | 359 |
| 576 | 20230615 | 110600 | 4278591750 | 22900 | 22900 | 22950 | 22900 | 414 |
| 577 | 20230615 | 110500 | 4269110950 | 22950 | 22950 | 23000 | 22950 | 429 |
| 578 | 20230615 | 110400 | 4259265350 | 22950 | 22950 | 22950 | 22950 | 781 |
| 579 | 20230615 | 110300 | 4241341400 | 23000 | 23000 | 23000 | 22950 | 1079 |
| 580 | 20230615 | 110200 | 4216527500 | 23000 | 23000 | 23000 | 23000 | 173 |
| 581 | 20230615 | 110100 | 4212548500 | 23000 | 23000 | 23050 | 23000 | 184 |
| 582 | 20230615 | 110000 | 4208316150 | 23000 | 23000 | 23000 | 23000 | 203 |
| 583 | 20230615 | 105900 | 4203647150 | 23000 | 23050 | 23050 | 23000 | 983 |
| 584 | 20230615 | 105800 | 4180998050 | 23050 | 23050 | 23050 | 23000 | 809 |
| 585 | 20230615 | 105700 | 4162357800 | 23050 | 23050 | 23050 | 23050 | 174 |
| 586 | 20230615 | 105600 | 4158347100 | 23050 | 23000 | 23050 | 23000 | 386 |
| 587 | 20230615 | 105500 | 4149454250 | 23050 | 23000 | 23050 | 23000 | 977 |
| 588 | 20230615 | 105400 | 4126949850 | 23050 | 23100 | 23100 | 23050 | 582 |
| 589 | 20230615 | 105300 | 4113534700 | 23100 | 23100 | 23100 | 23100 | 965 |
| 590 | 20230615 | 105200 | 4091243200 | 23050 | 23000 | 23050 | 23000 | 207 |
| 591 | 20230615 | 105100 | 4086472750 | 23050 | 23050 | 23050 | 23000 | 314 |
| 592 | 20230615 | 105000 | 4079247600 | 23050 | 23050 | 23050 | 23050 | 773 |
| 593 | 20230615 | 104900 | 4061429950 | 23100 | 23050 | 23100 | 23050 | 66 |
| 594 | 20230615 | 104800 | 4059906500 | 23100 | 23100 | 23100 | 23100 | 489 |
| 595 | 20230615 | 104700 | 4048610600 | 23150 | 23150 | 23150 | 23150 | 148 |
| 596 | 20230615 | 104600 | 4045184400 | 23150 | 23150 | 23150 | 23150 | 22 |
| 597 | 20230615 | 104500 | 4044675100 | 23150 | 23150 | 23150 | 23150 | 210 |
| 598 | 20230615 | 104400 | 4039813600 | 23150 | 23150 | 23150 | 23150 | 52 |
| 599 | 20230615 | 104300 | 4038609800 | 23150 | 23150 | 23150 | 23150 | 272 |
| 600 | 20230615 | 104200 | 4032313000 | 23150 | 23150 | 23150 | 23100 | 314 |
| 601 | 20230615 | 104100 | 4025048350 | 23150 | 23150 | 23150 | 23100 | 102 |
| 602 | 20230615 | 104000 | 4022687550 | 23150 | 23150 | 23150 | 23100 | 472 |
| 603 | 20230615 | 103900 | 4011778500 | 23150 | 23150 | 23150 | 23150 | 26 |
| 604 | 20230615 | 103800 | 4011176600 | 23150 | 23150 | 23150 | 23150 | 793 |
| 605 | 20230615 | 103700 | 3992818650 | 23200 | 23250 | 23250 | 23150 | 1400 |
| 606 | 20230615 | 103600 | 3960339050 | 23250 | 23200 | 23250 | 23200 | 33 |
| 607 | 20230615 | 103500 | 3959573250 | 23200 | 23200 | 23200 | 23150 | 540 |
| 608 | 20230615 | 103400 | 3947050200 | 23200 | 23250 | 23250 | 23200 | 241 |
| 609 | 20230615 | 103300 | 3941453850 | 23250 | 23300 | 23300 | 23250 | 92 |
| 610 | 20230615 | 103200 | 3939314650 | 23300 | 23250 | 23300 | 23250 | 169 |
| 611 | 20230615 | 103100 | 3935382400 | 23200 | 23200 | 23250 | 23200 | 1732 |
| 612 | 20230615 | 103000 | 3895179450 | 23200 | 23200 | 23250 | 23200 | 1025 |
| 613 | 20230615 | 102900 | 3871398750 | 23250 | 23250 | 23250 | 23200 | 3729 |
| 614 | 20230615 | 102800 | 3784725500 | 23250 | 23300 | 23350 | 23250 | 409 |
| 615 | 20230615 | 102700 | 3775210850 | 23250 | 23200 | 23250 | 23200 | 482 |
| 616 | 20230615 | 102600 | 3764005850 | 23250 | 23250 | 23250 | 23050 | 2535 |
| 617 | 20230615 | 102500 | 3705260250 | 23250 | 23350 | 23350 | 23250 | 410 |
| 618 | 20230615 | 102400 | 3695708700 | 23350 | 23350 | 23350 | 23300 | 143 |
| 619 | 20230615 | 102300 | 3692369700 | 23350 | 23350 | 23400 | 23350 | 296 |
| 620 | 20230615 | 102200 | 3685453600 | 23400 | 23450 | 23500 | 23350 | 1351 |
| 621 | 20230615 | 102100 | 3653790850 | 23450 | 23450 | 23500 | 23450 | 341 |
| 622 | 20230615 | 102000 | 3645791400 | 23450 | 23500 | 23500 | 23450 | 238 |
| 623 | 20230615 | 101900 | 3640210100 | 23500 | 23350 | 23500 | 23350 | 1167 |
| 624 | 20230615 | 101800 | 3612915950 | 23300 | 23250 | 23300 | 23250 | 1156 |
| 625 | 20230615 | 101700 | 3586020250 | 23250 | 23350 | 23350 | 23250 | 720 |
| 626 | 20230615 | 101600 | 3569247350 | 23300 | 23450 | 23450 | 23300 | 1989 |
| 627 | 20230615 | 101500 | 3522700100 | 23450 | 23450 | 23500 | 23450 | 687 |
| 628 | 20230615 | 101400 | 3506581650 | 23400 | 23500 | 23500 | 23400 | 3213 |
| 629 | 20230615 | 101300 | 3431149500 | 23500 | 23650 | 23650 | 23500 | 1113 |
| 630 | 20230615 | 101200 | 3404926250 | 23650 | 23700 | 23700 | 23650 | 759 |
| 631 | 20230615 | 101100 | 3386941400 | 23750 | 23700 | 23750 | 23700 | 566 |
| 632 | 20230615 | 101000 | 3373499400 | 23700 | 23750 | 23750 | 23700 | 642 |
| 633 | 20230615 | 100900 | 3358279650 | 23800 | 23900 | 23900 | 23800 | 1283 |
| 634 | 20230615 | 100800 | 3327645000 | 23950 | 23950 | 24000 | 23900 | 4843 |
| 635 | 20230615 | 100700 | 3211677700 | 23900 | 23850 | 23950 | 23850 | 5732 |
| 636 | 20230615 | 100600 | 3074564750 | 23900 | 23750 | 23900 | 23750 | 9352 |
| 637 | 20230615 | 100500 | 2851389250 | 23750 | 23800 | 23800 | 23700 | 3859 |
| 638 | 20230615 | 100400 | 2759590150 | 23800 | 23650 | 23800 | 23650 | 5606 |
| 639 | 20230615 | 100300 | 2626372950 | 23700 | 23550 | 23700 | 23550 | 2224 |
| 640 | 20230615 | 100200 | 2573771500 | 23550 | 23650 | 23650 | 23550 | 1428 |
| 641 | 20230615 | 100100 | 2540046150 | 23650 | 23750 | 23750 | 23650 | 571 |
| 642 | 20230615 | 100000 | 2526508800 | 23750 | 23650 | 23750 | 23600 | 1600 |
| 643 | 20230615 | 095900 | 2488649900 | 23650 | 23800 | 23800 | 23650 | 2398 |
| 644 | 20230615 | 095800 | 2431755600 | 23800 | 23700 | 23800 | 23650 | 3579 |
| 645 | 20230615 | 095700 | 2346787950 | 23700 | 23850 | 23850 | 23700 | 6022 |
| 646 | 20230615 | 095600 | 2203525450 | 23750 | 23700 | 23950 | 23650 | 12609 |
| 647 | 20230615 | 095500 | 1903537050 | 23750 | 23500 | 23750 | 23500 | 9705 |
| 648 | 20230615 | 095400 | 1673771200 | 23500 | 23300 | 23500 | 23250 | 1293 |
| 649 | 20230615 | 095300 | 1643537900 | 23400 | 23250 | 23600 | 23250 | 15186 |
| 650 | 20230615 | 095200 | 1287978050 | 23200 | 23200 | 23200 | 23200 | 657 |
| 651 | 20230615 | 095100 | 1272735650 | 23250 | 23150 | 23250 | 23150 | 4463 |
| 652 | 20230615 | 095000 | 1169216600 | 23150 | 23150 | 23200 | 23150 | 305 |
| 653 | 20230615 | 094900 | 1162145850 | 23150 | 23150 | 23150 | 23150 | 599 |
| 654 | 20230615 | 094800 | 1148279000 | 23150 | 23150 | 23200 | 23150 | 1048 |
| 655 | 20230615 | 094700 | 1124013300 | 23150 | 23150 | 23150 | 23150 | 1229 |
| 656 | 20230615 | 094600 | 1095561950 | 23150 | 23100 | 23150 | 23100 | 787 |
| 657 | 20230615 | 094500 | 1077350950 | 23100 | 23050 | 23100 | 23050 | 731 |
| 658 | 20230615 | 094400 | 1060467700 | 23100 | 23100 | 23100 | 23100 | 143 |
| 659 | 20230615 | 094300 | 1057164400 | 23100 | 23150 | 23150 | 23100 | 380 |
| 660 | 20230615 | 094200 | 1048374850 | 23150 | 23100 | 23150 | 23100 | 797 |
| 661 | 20230615 | 094100 | 1029958650 | 23100 | 23100 | 23150 | 23100 | 424 |
| 662 | 20230615 | 094000 | 1020162750 | 23100 | 23100 | 23100 | 23050 | 663 |
| 663 | 20230615 | 093900 | 1004848100 | 23100 | 23100 | 23100 | 23100 | 96 |
| 664 | 20230615 | 093800 | 1002630500 | 23100 | 23100 | 23100 | 23100 | 359 |
| 665 | 20230615 | 093700 | 994337600 | 23100 | 23100 | 23100 | 23050 | 785 |
| 666 | 20230615 | 093600 | 976208600 | 23100 | 23100 | 23100 | 23100 | 38 |
| 667 | 20230615 | 093500 | 975330800 | 23100 | 23100 | 23150 | 23100 | 203 |
| 668 | 20230615 | 093400 | 970635950 | 23100 | 23000 | 23100 | 23000 | 2063 |
| 669 | 20230615 | 093300 | 922984100 | 23050 | 23050 | 23050 | 23050 | 580 |
| 670 | 20230615 | 093200 | 909615100 | 23100 | 23000 | 23100 | 23000 | 2088 |
| 671 | 20230615 | 093100 | 861445150 | 23000 | 23000 | 23050 | 23000 | 527 |
| 672 | 20230615 | 093000 | 849319950 | 23000 | 23000 | 23000 | 23000 | 451 |
| 673 | 20230615 | 092900 | 838946950 | 23000 | 23000 | 23000 | 23000 | 727 |
| 674 | 20230615 | 092800 | 822225950 | 23000 | 22950 | 23000 | 22950 | 1482 |
| 675 | 20230615 | 092700 | 788140450 | 23000 | 23000 | 23000 | 22950 | 1100 |
| 676 | 20230615 | 092600 | 762845050 | 22950 | 22950 | 22950 | 22950 | 4 |
| 677 | 20230615 | 092500 | 762753250 | 22950 | 22950 | 23000 | 22950 | 698 |
| 678 | 20230615 | 092400 | 746709650 | 22950 | 23000 | 23000 | 22950 | 279 |
| 679 | 20230615 | 092300 | 740299450 | 23000 | 22850 | 23000 | 22850 | 4428 |
| 680 | 20230615 | 092200 | 638680450 | 22850 | 22850 | 22850 | 22800 | 940 |
| 681 | 20230615 | 092100 | 617205900 | 22850 | 22900 | 22900 | 22850 | 652 |
| 682 | 20230615 | 092000 | 602305150 | 22950 | 22900 | 22950 | 22900 | 511 |
| 683 | 20230615 | 091900 | 590603150 | 22850 | 22750 | 22850 | 22750 | 1126 |
| 684 | 20230615 | 091800 | 564875400 | 22750 | 22800 | 22800 | 22750 | 322 |
| 685 | 20230615 | 091700 | 557549050 | 22800 | 22750 | 22800 | 22750 | 180 |
| 686 | 20230615 | 091600 | 553449500 | 22800 | 22800 | 22800 | 22800 | 501 |
| 687 | 20230615 | 091500 | 542026700 | 22800 | 22850 | 22850 | 22800 | 497 |
| 688 | 20230615 | 091400 | 530693100 | 22850 | 22850 | 22850 | 22800 | 169 |
| 689 | 20230615 | 091300 | 526835900 | 22850 | 22850 | 22900 | 22850 | 142 |
| 690 | 20230615 | 091200 | 523590850 | 22850 | 22750 | 22850 | 22750 | 856 |
| 691 | 20230615 | 091100 | 504039050 | 22750 | 22850 | 22850 | 22750 | 603 |
| 692 | 20230615 | 091000 | 490289550 | 22900 | 22750 | 23050 | 22750 | 10695 |
| 693 | 20230615 | 090900 | 245038450 | 22800 | 22750 | 22800 | 22750 | 1342 |
| 694 | 20230615 | 090800 | 214507450 | 22800 | 22850 | 22850 | 22800 | 96 |
| 695 | 20230615 | 090700 | 212318100 | 22850 | 22900 | 22900 | 22800 | 596 |
| 696 | 20230615 | 090600 | 198707400 | 22950 | 22950 | 22950 | 22950 | 677 |
| 697 | 20230615 | 090500 | 183170250 | 22950 | 23000 | 23050 | 22950 | 558 |
| 698 | 20230615 | 090400 | 170339500 | 23000 | 22900 | 23050 | 22900 | 3590 |
| 699 | 20230615 | 090300 | 87841850 | 22850 | 22850 | 22900 | 22850 | 395 |
| 700 | 20230615 | 090200 | 78812950 | 22850 | 22700 | 22900 | 22700 | 1683 |
| 701 | 20230615 | 090100 | 40428300 | 22700 | 22650 | 22700 | 22650 | 1189 |
| 702 | 20230615 | 090000 | 13443300 | 22650 | 22550 | 22650 | 22550 | 596 |