37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 201400 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 32510 |
| 3 | 20230622 | 201300 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 4 | 20230622 | 201200 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 5 | 20230622 | 201100 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 6 | 20230622 | 201000 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 7 | 20230622 | 200900 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 8 | 20230622 | 200800 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 9 | 20230622 | 200700 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 10 | 20230622 | 200600 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 11 | 20230622 | 200500 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 12 | 20230622 | 200400 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 13 | 20230622 | 200300 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 14 | 20230622 | 200200 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 15 | 20230622 | 200100 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 16 | 20230622 | 200000 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 17 | 20230622 | 195900 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 18 | 20230622 | 195800 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 19 | 20230622 | 195700 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 20 | 20230622 | 195600 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 21 | 20230622 | 195500 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 22 | 20230622 | 195400 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 23 | 20230622 | 195300 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 24 | 20230622 | 195200 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 25 | 20230622 | 195100 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 26 | 20230622 | 195000 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 27 | 20230622 | 194900 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 28 | 20230622 | 194800 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 29 | 20230622 | 194700 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 30 | 20230622 | 194600 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 31 | 20230622 | 194500 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 32 | 20230622 | 194400 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 32510 |
| 33 | 20230622 | 194300 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 34 | 20230622 | 194200 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 35 | 20230622 | 194100 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 36 | 20230622 | 194000 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 37 | 20230622 | 193900 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 38 | 20230622 | 193800 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 39 | 20230622 | 193700 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 40 | 20230622 | 193600 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 41 | 20230622 | 193500 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 42 | 20230622 | 193400 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 43 | 20230622 | 193300 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 44 | 20230622 | 193200 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 45 | 20230622 | 193100 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 46 | 20230622 | 193000 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 47 | 20230622 | 192900 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 48 | 20230622 | 192800 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 49 | 20230622 | 192700 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 50 | 20230622 | 192600 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 51 | 20230622 | 192500 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 52 | 20230622 | 192400 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 53 | 20230622 | 192300 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 54 | 20230622 | 192200 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 55 | 20230622 | 192100 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 56 | 20230622 | 192000 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 57 | 20230622 | 191900 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 58 | 20230622 | 191800 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 59 | 20230622 | 191700 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 60 | 20230622 | 191600 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 61 | 20230622 | 191500 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 62 | 20230622 | 191400 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 32510 |
| 63 | 20230622 | 191300 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 64 | 20230622 | 191200 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 65 | 20230622 | 191100 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 66 | 20230622 | 191000 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 67 | 20230622 | 190900 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 68 | 20230622 | 190800 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 69 | 20230622 | 190700 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 70 | 20230622 | 190600 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 71 | 20230622 | 190500 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 72 | 20230622 | 190400 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 73 | 20230622 | 190300 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 74 | 20230622 | 190200 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 75 | 20230622 | 190100 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 76 | 20230622 | 190000 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 77 | 20230622 | 185900 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 78 | 20230622 | 185800 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 79 | 20230622 | 185700 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 80 | 20230622 | 185600 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 81 | 20230622 | 185500 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 82 | 20230622 | 185400 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 83 | 20230622 | 185300 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 84 | 20230622 | 185200 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 85 | 20230622 | 185100 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 86 | 20230622 | 185000 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 87 | 20230622 | 184900 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 88 | 20230622 | 184800 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 89 | 20230622 | 184700 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 90 | 20230622 | 184600 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 91 | 20230622 | 184500 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 92 | 20230622 | 184400 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 32510 |
| 93 | 20230622 | 184300 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 94 | 20230622 | 184200 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 95 | 20230622 | 184100 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 96 | 20230622 | 184000 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 97 | 20230622 | 183900 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 98 | 20230622 | 183800 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 99 | 20230622 | 183700 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 100 | 20230622 | 183600 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 101 | 20230622 | 183500 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 102 | 20230622 | 183400 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 103 | 20230622 | 183300 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 104 | 20230622 | 183200 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 105 | 20230622 | 183100 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 106 | 20230622 | 183000 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 107 | 20230622 | 182900 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 108 | 20230622 | 182800 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 109 | 20230622 | 182700 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 110 | 20230622 | 182600 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 111 | 20230622 | 182500 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 112 | 20230622 | 182400 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 113 | 20230622 | 182300 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 114 | 20230622 | 182200 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 115 | 20230622 | 182100 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 116 | 20230622 | 182000 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 117 | 20230622 | 181900 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 118 | 20230622 | 181800 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 119 | 20230622 | 181700 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 120 | 20230622 | 181600 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 121 | 20230622 | 181500 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 122 | 20230622 | 181400 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 32510 |
| 123 | 20230622 | 181300 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 124 | 20230622 | 181200 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 125 | 20230622 | 181100 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 126 | 20230622 | 181000 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 127 | 20230622 | 180900 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 128 | 20230622 | 180800 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 129 | 20230622 | 180700 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 130 | 20230622 | 180600 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 131 | 20230622 | 180500 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 132 | 20230622 | 180400 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 133 | 20230622 | 180300 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 134 | 20230622 | 180200 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 135 | 20230622 | 180100 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 136 | 20230622 | 180000 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 137 | 20230622 | 175900 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 138 | 20230622 | 175800 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 139 | 20230622 | 175700 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 140 | 20230622 | 175600 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 141 | 20230622 | 175500 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 142 | 20230622 | 175400 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 143 | 20230622 | 175300 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 144 | 20230622 | 175200 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 145 | 20230622 | 175100 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 146 | 20230622 | 175000 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 147 | 20230622 | 174900 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 148 | 20230622 | 174800 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 149 | 20230622 | 174700 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 150 | 20230622 | 174600 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 151 | 20230622 | 174500 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 152 | 20230622 | 174400 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 32510 |
| 153 | 20230622 | 174300 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 154 | 20230622 | 174200 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 155 | 20230622 | 174100 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 156 | 20230622 | 174000 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 157 | 20230622 | 173900 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 158 | 20230622 | 173800 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 159 | 20230622 | 173700 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 160 | 20230622 | 173600 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 161 | 20230622 | 173500 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 162 | 20230622 | 173400 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 163 | 20230622 | 173300 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 164 | 20230622 | 173200 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 165 | 20230622 | 173100 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 166 | 20230622 | 173000 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 167 | 20230622 | 172900 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 168 | 20230622 | 172800 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 169 | 20230622 | 172700 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 170 | 20230622 | 172600 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 171 | 20230622 | 172500 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 172 | 20230622 | 172400 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 173 | 20230622 | 172300 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 174 | 20230622 | 172200 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 175 | 20230622 | 172100 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 176 | 20230622 | 172000 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 177 | 20230622 | 171900 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 178 | 20230622 | 171800 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 179 | 20230622 | 171700 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 180 | 20230622 | 171600 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 181 | 20230622 | 171500 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 182 | 20230622 | 171400 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 32510 |
| 183 | 20230622 | 171300 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 184 | 20230622 | 171200 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 185 | 20230622 | 171100 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 186 | 20230622 | 171000 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 187 | 20230622 | 170900 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 188 | 20230622 | 170800 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 189 | 20230622 | 170700 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 190 | 20230622 | 170600 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 191 | 20230622 | 170500 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 192 | 20230622 | 170400 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 193 | 20230622 | 170300 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 194 | 20230622 | 170200 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 195 | 20230622 | 170100 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 196 | 20230622 | 170000 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 197 | 20230622 | 165900 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 198 | 20230622 | 165800 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 199 | 20230622 | 165700 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 200 | 20230622 | 165600 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 201 | 20230622 | 165500 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 202 | 20230622 | 165400 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 203 | 20230622 | 165300 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 204 | 20230622 | 165200 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 205 | 20230622 | 165100 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 206 | 20230622 | 165000 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 207 | 20230622 | 164900 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 208 | 20230622 | 164800 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 209 | 20230622 | 164700 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 210 | 20230622 | 164600 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 211 | 20230622 | 164500 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 212 | 20230622 | 164400 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 32510 |
| 213 | 20230622 | 164300 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 214 | 20230622 | 164200 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 215 | 20230622 | 164100 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 216 | 20230622 | 164000 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 217 | 20230622 | 163900 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 218 | 20230622 | 163800 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 219 | 20230622 | 163700 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 220 | 20230622 | 163600 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 221 | 20230622 | 163500 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 222 | 20230622 | 163400 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 223 | 20230622 | 163300 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 224 | 20230622 | 163200 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 225 | 20230622 | 163100 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 226 | 20230622 | 163000 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 227 | 20230622 | 162900 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 228 | 20230622 | 162800 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 229 | 20230622 | 162700 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 230 | 20230622 | 162600 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 231 | 20230622 | 162500 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 232 | 20230622 | 162400 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 233 | 20230622 | 162300 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 234 | 20230622 | 162200 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 235 | 20230622 | 162100 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 236 | 20230622 | 162000 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 237 | 20230622 | 161900 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 238 | 20230622 | 161800 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 239 | 20230622 | 161700 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 240 | 20230622 | 161600 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 241 | 20230622 | 161500 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 242 | 20230622 | 161400 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 32510 |
| 243 | 20230622 | 161300 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 244 | 20230622 | 161200 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 245 | 20230622 | 161100 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 246 | 20230622 | 161000 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 247 | 20230622 | 160900 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 248 | 20230622 | 160800 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 249 | 20230622 | 160700 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 250 | 20230622 | 160600 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 251 | 20230622 | 160500 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 252 | 20230622 | 160400 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 253 | 20230622 | 160300 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 254 | 20230622 | 160200 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 255 | 20230622 | 160100 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 256 | 20230622 | 160000 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 257 | 20230622 | 155900 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 258 | 20230622 | 155800 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 259 | 20230622 | 155700 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 260 | 20230622 | 155600 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 261 | 20230622 | 155500 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 262 | 20230622 | 155400 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 263 | 20230622 | 155300 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 264 | 20230622 | 155200 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 265 | 20230622 | 155100 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 266 | 20230622 | 155000 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 267 | 20230622 | 154900 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 268 | 20230622 | 154800 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 269 | 20230622 | 154700 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 270 | 20230622 | 154600 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 271 | 20230622 | 154500 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 272 | 20230622 | 154400 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 32510 |
| 273 | 20230622 | 154300 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 274 | 20230622 | 154200 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 275 | 20230622 | 154100 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 276 | 20230622 | 154000 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 277 | 20230622 | 153900 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 278 | 20230622 | 153800 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 279 | 20230622 | 153700 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 280 | 20230622 | 153600 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 281 | 20230622 | 153500 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 282 | 20230622 | 153400 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 283 | 20230622 | 153300 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 284 | 20230622 | 153200 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 285 | 20230622 | 153100 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 286 | 20230622 | 153000 | 51470999100 | 24850 | 24850 | 24850 | 24850 | 32510 |
| 287 | 20230622 | 152900 | 50663125600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 288 | 20230622 | 152800 | 50663125600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 289 | 20230622 | 152700 | 50663125600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 290 | 20230622 | 152600 | 50663125600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 291 | 20230622 | 152500 | 50663125600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 292 | 20230622 | 152400 | 50663125600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 293 | 20230622 | 152300 | 50663125600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 294 | 20230622 | 152200 | 50663125600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 295 | 20230622 | 152100 | 50663125600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 296 | 20230622 | 152000 | 50663125600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 297 | 20230622 | 151900 | 50663125600 | 25400 | 25250 | 25400 | 25150 | 20902 |
| 298 | 20230622 | 151800 | 50134315500 | 25200 | 25250 | 25300 | 25050 | 9103 |
| 299 | 20230622 | 151700 | 49905063350 | 25200 | 25250 | 25350 | 25150 | 7831 |
| 300 | 20230622 | 151600 | 49707481550 | 25250 | 25250 | 25450 | 24900 | 21185 |
| 301 | 20230622 | 151500 | 49173315200 | 25250 | 25400 | 25750 | 25150 | 25408 |
| 302 | 20230622 | 151400 | 48524943050 | 25300 | 25050 | 25450 | 24950 | 24033 |
| 303 | 20230622 | 151300 | 47919342400 | 25050 | 24700 | 25100 | 24650 | 15007 |
| 304 | 20230622 | 151200 | 47545423050 | 24700 | 24600 | 24750 | 24550 | 6303 |
| 305 | 20230622 | 151100 | 47390016350 | 24600 | 24650 | 24650 | 24400 | 6215 |
| 306 | 20230622 | 151000 | 47237497550 | 24600 | 24500 | 24750 | 24500 | 8847 |
| 307 | 20230622 | 150900 | 47019630200 | 24550 | 24450 | 24750 | 24450 | 13314 |
| 308 | 20230622 | 150800 | 46692194800 | 24450 | 24300 | 24500 | 24250 | 7915 |
| 309 | 20230622 | 150700 | 46499290200 | 24300 | 24300 | 24350 | 24200 | 13489 |
| 310 | 20230622 | 150600 | 46171960450 | 24250 | 24500 | 24550 | 24200 | 17760 |
| 311 | 20230622 | 150500 | 45740097550 | 24500 | 24600 | 24650 | 24350 | 18207 |
| 312 | 20230622 | 150400 | 45294143400 | 24600 | 24750 | 24800 | 24400 | 31872 |
| 313 | 20230622 | 150300 | 44510791550 | 24750 | 24750 | 24900 | 24700 | 13329 |
| 314 | 20230622 | 150200 | 44180023700 | 24750 | 24600 | 24800 | 24550 | 18344 |
| 315 | 20230622 | 150100 | 43727069400 | 24600 | 24900 | 25000 | 24550 | 46668 |
| 316 | 20230622 | 150000 | 42571155600 | 24950 | 25200 | 25350 | 24850 | 45170 |
| 317 | 20230622 | 145900 | 41436021800 | 25200 | 25800 | 25850 | 25150 | 41952 |
| 318 | 20230622 | 145800 | 40368560250 | 25750 | 26350 | 26600 | 25300 | 57182 |
| 319 | 20230622 | 145700 | 38888014800 | 26350 | 26000 | 26600 | 26000 | 32674 |
| 320 | 20230622 | 145600 | 38027424550 | 26000 | 26200 | 26400 | 25850 | 38244 |
| 321 | 20230622 | 145500 | 37029101050 | 26100 | 27000 | 27000 | 26000 | 60235 |
| 322 | 20230622 | 145400 | 35433921650 | 26900 | 27350 | 27350 | 26850 | 58164 |
| 323 | 20230622 | 145300 | 33862018900 | 27250 | 27050 | 27400 | 27000 | 94349 |
| 324 | 20230622 | 145200 | 31289833300 | 27100 | 26600 | 27200 | 26500 | 127638 |
| 325 | 20230622 | 145100 | 27845875900 | 26600 | 26100 | 26700 | 25750 | 78572 |
| 326 | 20230622 | 145000 | 25779360350 | 26100 | 26250 | 26250 | 25800 | 61027 |
| 327 | 20230622 | 144900 | 24191468700 | 26250 | 26000 | 26700 | 25750 | 171785 |
| 328 | 20230622 | 144800 | 19702597650 | 25600 | 25600 | 25600 | 25600 | 0 |
| 329 | 20230622 | 144700 | 19702597650 | 25600 | 25600 | 25600 | 25600 | 0 |
| 330 | 20230622 | 144600 | 19702597650 | 25600 | 24350 | 25600 | 24350 | 67146 |
| 331 | 20230622 | 144500 | 18016191400 | 24450 | 24200 | 24500 | 24150 | 6920 |
| 332 | 20230622 | 144400 | 17847944150 | 24150 | 24100 | 24150 | 24000 | 3654 |
| 333 | 20230622 | 144300 | 17759942650 | 24100 | 24250 | 24400 | 23950 | 13838 |
| 334 | 20230622 | 144200 | 17426286500 | 24300 | 24500 | 24500 | 24050 | 18267 |
| 335 | 20230622 | 144100 | 16982579950 | 24500 | 24300 | 24550 | 24200 | 12071 |
| 336 | 20230622 | 144000 | 16688406350 | 24250 | 24850 | 25100 | 24200 | 30508 |
| 337 | 20230622 | 143900 | 15939765650 | 24700 | 23750 | 25550 | 23650 | 99986 |
| 338 | 20230622 | 143800 | 13443142700 | 23700 | 23800 | 23800 | 23700 | 740 |
| 339 | 20230622 | 143700 | 13425599000 | 23850 | 23750 | 23850 | 23750 | 81 |
| 340 | 20230622 | 143600 | 13423670700 | 23700 | 23700 | 23700 | 23700 | 70 |
| 341 | 20230622 | 143500 | 13422011700 | 23700 | 23700 | 23700 | 23700 | 116 |
| 342 | 20230622 | 143400 | 13419262500 | 23700 | 23700 | 23700 | 23700 | 158 |
| 343 | 20230622 | 143300 | 13415517900 | 23700 | 23750 | 23750 | 23700 | 140 |
| 344 | 20230622 | 143200 | 13412199750 | 23750 | 23850 | 23850 | 23750 | 60 |
| 345 | 20230622 | 143100 | 13410772050 | 23850 | 23800 | 23850 | 23750 | 101 |
| 346 | 20230622 | 143000 | 13408371900 | 23750 | 23800 | 23900 | 23750 | 1284 |
| 347 | 20230622 | 142900 | 13377848650 | 23800 | 23700 | 23800 | 23650 | 768 |
| 348 | 20230622 | 142800 | 13359618650 | 23700 | 23750 | 23750 | 23700 | 1249 |
| 349 | 20230622 | 142700 | 13330016750 | 23750 | 23700 | 23750 | 23700 | 82 |
| 350 | 20230622 | 142600 | 13328072850 | 23700 | 23700 | 23750 | 23700 | 269 |
| 351 | 20230622 | 142500 | 13321694450 | 23700 | 23700 | 23700 | 23650 | 460 |
| 352 | 20230622 | 142400 | 13310792750 | 23750 | 23750 | 23750 | 23750 | 339 |
| 353 | 20230622 | 142300 | 13302741500 | 23750 | 23750 | 23750 | 23750 | 174 |
| 354 | 20230622 | 142200 | 13298609000 | 23750 | 23700 | 23750 | 23700 | 251 |
| 355 | 20230622 | 142100 | 13292647800 | 23700 | 23700 | 23750 | 23700 | 858 |
| 356 | 20230622 | 142000 | 13272291850 | 23700 | 23800 | 23800 | 23700 | 989 |
| 357 | 20230622 | 141900 | 13248822200 | 23800 | 23800 | 23800 | 23800 | 341 |
| 358 | 20230622 | 141800 | 13240706400 | 23850 | 23800 | 23850 | 23800 | 58 |
| 359 | 20230622 | 141700 | 13239325400 | 23850 | 23800 | 23850 | 23800 | 1031 |
| 360 | 20230622 | 141600 | 13214781050 | 23800 | 23800 | 23900 | 23800 | 534 |
| 361 | 20230622 | 141500 | 13202070750 | 23800 | 23950 | 23950 | 23800 | 744 |
| 362 | 20230622 | 141400 | 13184313250 | 23950 | 23950 | 23950 | 23900 | 565 |
| 363 | 20230622 | 141300 | 13170793500 | 23900 | 23950 | 23950 | 23900 | 521 |
| 364 | 20230622 | 141200 | 13158319200 | 24100 | 24050 | 24100 | 23950 | 665 |
| 365 | 20230622 | 141100 | 13142363500 | 24050 | 24150 | 24150 | 24000 | 620 |
| 366 | 20230622 | 141000 | 13127459200 | 24150 | 24200 | 24200 | 24000 | 1100 |
| 367 | 20230622 | 140900 | 13100968750 | 24200 | 24000 | 24200 | 24000 | 1382 |
| 368 | 20230622 | 140800 | 13067625350 | 24000 | 24200 | 24200 | 24000 | 3981 |
| 369 | 20230622 | 140700 | 12971602900 | 24200 | 24200 | 24200 | 24150 | 2366 |
| 370 | 20230622 | 140600 | 12914400950 | 24200 | 24150 | 24200 | 24150 | 914 |
| 371 | 20230622 | 140500 | 12892313050 | 24150 | 24050 | 24150 | 24050 | 404 |
| 372 | 20230622 | 140400 | 12882576700 | 24100 | 24000 | 24100 | 24000 | 1318 |
| 373 | 20230622 | 140300 | 12850845750 | 23950 | 24050 | 24050 | 23950 | 1070 |
| 374 | 20230622 | 140200 | 12825157650 | 24100 | 24050 | 24100 | 24000 | 915 |
| 375 | 20230622 | 140100 | 12803141650 | 24050 | 23950 | 24050 | 23950 | 503 |
| 376 | 20230622 | 140000 | 12791066050 | 24000 | 24050 | 24050 | 24000 | 1197 |
| 377 | 20230622 | 135900 | 12762310850 | 24000 | 24050 | 24050 | 24000 | 678 |
| 378 | 20230622 | 135800 | 12746005650 | 24050 | 24000 | 24050 | 24000 | 267 |
| 379 | 20230622 | 135700 | 12739587350 | 24000 | 23900 | 24000 | 23900 | 646 |
| 380 | 20230622 | 135600 | 12724096650 | 23900 | 23950 | 23950 | 23800 | 752 |
| 381 | 20230622 | 135500 | 12706115150 | 23950 | 23900 | 24000 | 23900 | 625 |
| 382 | 20230622 | 135400 | 12691137950 | 23900 | 23800 | 23900 | 23800 | 762 |
| 383 | 20230622 | 135300 | 12672963900 | 23800 | 23800 | 23800 | 23750 | 251 |
| 384 | 20230622 | 135200 | 12666990450 | 23800 | 23750 | 23800 | 23750 | 182 |
| 385 | 20230622 | 135100 | 12662662750 | 23800 | 23750 | 23800 | 23750 | 1382 |
| 386 | 20230622 | 135000 | 12629800550 | 23800 | 23800 | 23800 | 23800 | 240 |
| 387 | 20230622 | 134900 | 12624088550 | 23850 | 23800 | 23850 | 23750 | 470 |
| 388 | 20230622 | 134800 | 12612887400 | 23850 | 23850 | 23850 | 23850 | 124 |
| 389 | 20230622 | 134700 | 12609930000 | 23850 | 23850 | 23850 | 23850 | 374 |
| 390 | 20230622 | 134600 | 12601010100 | 23850 | 23750 | 23850 | 23750 | 106 |
| 391 | 20230622 | 134500 | 12598487850 | 23750 | 23800 | 23800 | 23750 | 1120 |
| 392 | 20230622 | 134400 | 12571872100 | 23750 | 23800 | 23800 | 23750 | 175 |
| 393 | 20230622 | 134300 | 12567709450 | 23800 | 23800 | 23800 | 23800 | 989 |
| 394 | 20230622 | 134200 | 12544171250 | 23750 | 23900 | 24000 | 23750 | 2029 |
| 395 | 20230622 | 134100 | 12495806150 | 24000 | 23900 | 24000 | 23900 | 3330 |
| 396 | 20230622 | 134000 | 12416033600 | 23850 | 23850 | 23900 | 23850 | 910 |
| 397 | 20230622 | 133900 | 12394316950 | 23850 | 23800 | 23900 | 23800 | 658 |
| 398 | 20230622 | 133800 | 12378625350 | 23800 | 23800 | 23850 | 23800 | 929 |
| 399 | 20230622 | 133700 | 12356489850 | 23750 | 23750 | 23750 | 23750 | 900 |
| 400 | 20230622 | 133600 | 12335114850 | 23750 | 23700 | 23800 | 23700 | 1619 |
| 401 | 20230622 | 133500 | 12296684350 | 23650 | 23700 | 23700 | 23650 | 189 |
| 402 | 20230622 | 133400 | 12292211050 | 23700 | 23600 | 23700 | 23600 | 1019 |
| 403 | 20230622 | 133300 | 12268107350 | 23600 | 23600 | 23600 | 23600 | 325 |
| 404 | 20230622 | 133200 | 12260437350 | 23600 | 23600 | 23600 | 23600 | 156 |
| 405 | 20230622 | 133100 | 12256755750 | 23600 | 23550 | 23600 | 23550 | 737 |
| 406 | 20230622 | 133000 | 12239399300 | 23600 | 23650 | 23700 | 23600 | 543 |
| 407 | 20230622 | 132900 | 12226566150 | 23700 | 23700 | 23700 | 23700 | 205 |
| 408 | 20230622 | 132800 | 12221707650 | 23700 | 23650 | 23700 | 23500 | 1773 |
| 409 | 20230622 | 132700 | 12179967050 | 23500 | 23650 | 23700 | 23450 | 3195 |
| 410 | 20230622 | 132600 | 12104787900 | 23650 | 23600 | 23650 | 23600 | 799 |
| 411 | 20230622 | 132500 | 12085914550 | 23700 | 23700 | 23700 | 23650 | 1329 |
| 412 | 20230622 | 132400 | 12054453350 | 23700 | 23700 | 23700 | 23650 | 127 |
| 413 | 20230622 | 132300 | 12051444450 | 23700 | 23650 | 23700 | 23650 | 663 |
| 414 | 20230622 | 132200 | 12035739850 | 23650 | 23700 | 23700 | 23600 | 819 |
| 415 | 20230622 | 132100 | 12016376150 | 23700 | 23650 | 23700 | 23650 | 331 |
| 416 | 20230622 | 132000 | 12008536650 | 23650 | 23600 | 23650 | 23600 | 179 |
| 417 | 20230622 | 131900 | 12004307150 | 23550 | 23500 | 23550 | 23500 | 313 |
| 418 | 20230622 | 131800 | 11996945150 | 23500 | 23500 | 23600 | 23500 | 3214 |
| 419 | 20230622 | 131700 | 11921364500 | 23500 | 23500 | 23500 | 23500 | 44 |
| 420 | 20230622 | 131600 | 11920330500 | 23500 | 23500 | 23500 | 23500 | 1975 |
| 421 | 20230622 | 131500 | 11873918000 | 23500 | 23550 | 23550 | 23500 | 1489 |
| 422 | 20230622 | 131400 | 11838916500 | 23550 | 23500 | 23600 | 23500 | 825 |
| 423 | 20230622 | 131300 | 11819475650 | 23550 | 23600 | 23600 | 23500 | 1184 |
| 424 | 20230622 | 131200 | 11791612750 | 23600 | 23600 | 23600 | 23550 | 187 |
| 425 | 20230622 | 131100 | 11787204550 | 23600 | 23650 | 23650 | 23550 | 869 |
| 426 | 20230622 | 131000 | 11766716850 | 23650 | 23650 | 23650 | 23650 | 303 |
| 427 | 20230622 | 130900 | 11759550900 | 23650 | 23700 | 23700 | 23650 | 71 |
| 428 | 20230622 | 130800 | 11757869700 | 23650 | 23650 | 23650 | 23650 | 62 |
| 429 | 20230622 | 130700 | 11756403400 | 23650 | 23650 | 23750 | 23650 | 3738 |
| 430 | 20230622 | 130600 | 11667858450 | 23650 | 23600 | 23650 | 23450 | 2438 |
| 431 | 20230622 | 130500 | 11610303750 | 23650 | 23650 | 23700 | 23600 | 797 |
| 432 | 20230622 | 130400 | 11591453650 | 23650 | 23750 | 23750 | 23600 | 3112 |
| 433 | 20230622 | 130300 | 11517708950 | 23700 | 23750 | 23750 | 23700 | 368 |
| 434 | 20230622 | 130200 | 11508971600 | 23750 | 23700 | 23750 | 23700 | 405 |
| 435 | 20230622 | 130100 | 11499368750 | 23650 | 23550 | 23650 | 23550 | 2457 |
| 436 | 20230622 | 130000 | 11441371950 | 23600 | 23600 | 23600 | 23500 | 699 |
| 437 | 20230622 | 125900 | 11424915650 | 23600 | 23600 | 23600 | 23600 | 277 |
| 438 | 20230622 | 125800 | 11418378450 | 23600 | 23550 | 23600 | 23550 | 34 |
| 439 | 20230622 | 125700 | 11417577700 | 23550 | 23550 | 23550 | 23550 | 138 |
| 440 | 20230622 | 125600 | 11414327800 | 23600 | 23550 | 23600 | 23550 | 536 |
| 441 | 20230622 | 125500 | 11401689850 | 23550 | 23550 | 23600 | 23550 | 754 |
| 442 | 20230622 | 125400 | 11383905100 | 23550 | 23600 | 23600 | 23550 | 258 |
| 443 | 20230622 | 125300 | 11377821300 | 23600 | 23600 | 23600 | 23500 | 1326 |
| 444 | 20230622 | 125200 | 11346580600 | 23600 | 23600 | 23600 | 23550 | 184 |
| 445 | 20230622 | 125100 | 11342238400 | 23600 | 23600 | 23600 | 23550 | 360 |
| 446 | 20230622 | 125000 | 11333747750 | 23600 | 23550 | 23600 | 23550 | 594 |
| 447 | 20230622 | 124900 | 11319731950 | 23550 | 23600 | 23600 | 23550 | 167 |
| 448 | 20230622 | 124800 | 11315799050 | 23600 | 23400 | 23600 | 23400 | 703 |
| 449 | 20230622 | 124700 | 11299264550 | 23450 | 23400 | 23450 | 23350 | 566 |
| 450 | 20230622 | 124600 | 11286019650 | 23350 | 23400 | 23400 | 23350 | 882 |
| 451 | 20230622 | 124500 | 11265415250 | 23400 | 23400 | 23400 | 23400 | 355 |
| 452 | 20230622 | 124400 | 11257108250 | 23450 | 23350 | 23450 | 23300 | 847 |
| 453 | 20230622 | 124300 | 11237329400 | 23300 | 23350 | 23350 | 23300 | 473 |
| 454 | 20230622 | 124200 | 11226303850 | 23350 | 23400 | 23400 | 23300 | 175 |
| 455 | 20230622 | 124100 | 11222217950 | 23400 | 23350 | 23400 | 23350 | 386 |
| 456 | 20230622 | 124000 | 11213189700 | 23350 | 23400 | 23400 | 23350 | 262 |
| 457 | 20230622 | 123900 | 11207068350 | 23400 | 23400 | 23400 | 23300 | 599 |
| 458 | 20230622 | 123800 | 11193084050 | 23400 | 23400 | 23500 | 23400 | 608 |
| 459 | 20230622 | 123700 | 11178843600 | 23400 | 23450 | 23450 | 23400 | 556 |
| 460 | 20230622 | 123600 | 11165831350 | 23500 | 23450 | 23500 | 23450 | 920 |
| 461 | 20230622 | 123500 | 11144224500 | 23500 | 23450 | 23500 | 23450 | 112 |
| 462 | 20230622 | 123400 | 11141598050 | 23500 | 23400 | 23500 | 23400 | 250 |
| 463 | 20230622 | 123300 | 11135731750 | 23450 | 23400 | 23450 | 23350 | 646 |
| 464 | 20230622 | 123200 | 11120635400 | 23350 | 23400 | 23400 | 23350 | 1070 |
| 465 | 20230622 | 123100 | 11095598400 | 23450 | 23400 | 23450 | 23350 | 285 |
| 466 | 20230622 | 123000 | 11088931600 | 23400 | 23450 | 23450 | 23350 | 381 |
| 467 | 20230622 | 122900 | 11080016150 | 23450 | 23400 | 23450 | 23350 | 1066 |
| 468 | 20230622 | 122800 | 11055035600 | 23450 | 23450 | 23450 | 23350 | 302 |
| 469 | 20230622 | 122700 | 11047970650 | 23450 | 23350 | 23450 | 23350 | 212 |
| 470 | 20230622 | 122600 | 11043018050 | 23400 | 23400 | 23400 | 23300 | 560 |
| 471 | 20230622 | 122500 | 11029958650 | 23400 | 23400 | 23400 | 23350 | 156 |
| 472 | 20230622 | 122400 | 11026308450 | 23300 | 23350 | 23400 | 23300 | 468 |
| 473 | 20230622 | 122300 | 11015397600 | 23350 | 23350 | 23400 | 23300 | 732 |
| 474 | 20230622 | 122200 | 10998335450 | 23350 | 23350 | 23400 | 23350 | 977 |
| 475 | 20230622 | 122100 | 10975496300 | 23350 | 23350 | 23450 | 23300 | 355 |
| 476 | 20230622 | 122000 | 10967212850 | 23300 | 23450 | 23450 | 23300 | 2164 |
| 477 | 20230622 | 121900 | 10916636350 | 23450 | 23400 | 23500 | 23400 | 500 |
| 478 | 20230622 | 121800 | 10904928900 | 23350 | 23450 | 23450 | 23350 | 502 |
| 479 | 20230622 | 121700 | 10893167650 | 23450 | 23400 | 23450 | 23350 | 745 |
| 480 | 20230622 | 121600 | 10875724500 | 23400 | 23400 | 23400 | 23250 | 2046 |
| 481 | 20230622 | 121500 | 10828036850 | 23400 | 23350 | 23500 | 23300 | 1526 |
| 482 | 20230622 | 121400 | 10792357500 | 23300 | 23350 | 23400 | 23250 | 2073 |
| 483 | 20230622 | 121300 | 10744047000 | 23350 | 23500 | 23500 | 23300 | 3237 |
| 484 | 20230622 | 121200 | 10668534750 | 23500 | 23450 | 23500 | 23400 | 439 |
| 485 | 20230622 | 121100 | 10658251450 | 23400 | 23450 | 23450 | 23300 | 772 |
| 486 | 20230622 | 121000 | 10640207200 | 23450 | 23450 | 23500 | 23350 | 3321 |
| 487 | 20230622 | 120900 | 10562571650 | 23450 | 23550 | 23550 | 23450 | 1435 |
| 488 | 20230622 | 120800 | 10528854950 | 23550 | 23550 | 23550 | 23550 | 233 |
| 489 | 20230622 | 120700 | 10523367800 | 23550 | 23600 | 23600 | 23550 | 62 |
| 490 | 20230622 | 120600 | 10521906100 | 23600 | 23650 | 23650 | 23600 | 36 |
| 491 | 20230622 | 120500 | 10521055200 | 23500 | 23550 | 23650 | 23500 | 1266 |
| 492 | 20230622 | 120400 | 10491268900 | 23500 | 23550 | 23600 | 23500 | 1514 |
| 493 | 20230622 | 120300 | 10455661550 | 23550 | 23550 | 23550 | 23550 | 424 |
| 494 | 20230622 | 120200 | 10445676350 | 23550 | 23650 | 23650 | 23550 | 2141 |
| 495 | 20230622 | 120100 | 10395113850 | 23700 | 23650 | 23700 | 23650 | 64 |
| 496 | 20230622 | 120000 | 10393600200 | 23650 | 23700 | 23750 | 23600 | 471 |
| 497 | 20230622 | 115900 | 10382450050 | 23700 | 23600 | 23700 | 23600 | 521 |
| 498 | 20230622 | 115800 | 10370138350 | 23600 | 23650 | 23650 | 23500 | 609 |
| 499 | 20230622 | 115700 | 10355788100 | 23600 | 23750 | 23900 | 23550 | 1812 |
| 500 | 20230622 | 115600 | 10312959350 | 23750 | 23550 | 23750 | 23550 | 815 |
| 501 | 20230622 | 115500 | 10293750000 | 23500 | 23600 | 23600 | 23450 | 4211 |
| 502 | 20230622 | 115400 | 10194730900 | 23600 | 23650 | 23650 | 23600 | 797 |
| 503 | 20230622 | 115300 | 10175909350 | 23600 | 23600 | 23600 | 23600 | 644 |
| 504 | 20230622 | 115200 | 10160710950 | 23650 | 23650 | 23650 | 23600 | 3577 |
| 505 | 20230622 | 115100 | 10076200800 | 23650 | 23750 | 23900 | 23650 | 3211 |
| 506 | 20230622 | 115000 | 10000097450 | 23900 | 23750 | 23900 | 23700 | 2637 |
| 507 | 20230622 | 114900 | 9937471700 | 23750 | 23800 | 23800 | 23750 | 2553 |
| 508 | 20230622 | 114800 | 9876735300 | 23800 | 23850 | 23850 | 23800 | 2760 |
| 509 | 20230622 | 114700 | 9810948400 | 23900 | 24050 | 24050 | 23900 | 3283 |
| 510 | 20230622 | 114600 | 9732294300 | 24050 | 24050 | 24100 | 24000 | 469 |
| 511 | 20230622 | 114500 | 9721020400 | 24050 | 24100 | 24100 | 24050 | 268 |
| 512 | 20230622 | 114400 | 9714574650 | 24100 | 24050 | 24100 | 24050 | 253 |
| 513 | 20230622 | 114300 | 9708489850 | 24050 | 24000 | 24050 | 24000 | 589 |
| 514 | 20230622 | 114200 | 9694349950 | 24000 | 24050 | 24050 | 24000 | 410 |
| 515 | 20230622 | 114100 | 9684489950 | 24050 | 24050 | 24050 | 24050 | 609 |
| 516 | 20230622 | 114000 | 9669843500 | 24100 | 24100 | 24100 | 24100 | 85 |
| 517 | 20230622 | 113900 | 9667795000 | 24050 | 24150 | 24150 | 24050 | 794 |
| 518 | 20230622 | 113800 | 9648653600 | 24050 | 24150 | 24150 | 24000 | 2692 |
| 519 | 20230622 | 113700 | 9583918550 | 24150 | 24200 | 24200 | 24150 | 448 |
| 520 | 20230622 | 113600 | 9573099100 | 24200 | 24200 | 24300 | 24200 | 459 |
| 521 | 20230622 | 113500 | 9561969250 | 24200 | 24250 | 24250 | 24050 | 6284 |
| 522 | 20230622 | 113400 | 9410599850 | 24250 | 24250 | 24300 | 24250 | 123 |
| 523 | 20230622 | 113300 | 9407617000 | 24300 | 24250 | 24300 | 24250 | 123 |
| 524 | 20230622 | 113200 | 9404629200 | 24250 | 24300 | 24300 | 24250 | 880 |
| 525 | 20230622 | 113100 | 9383246500 | 24300 | 24300 | 24300 | 24300 | 530 |
| 526 | 20230622 | 113000 | 9370367500 | 24300 | 24250 | 24300 | 24200 | 930 |
| 527 | 20230622 | 112900 | 9347782350 | 24250 | 24300 | 24300 | 24250 | 591 |
| 528 | 20230622 | 112800 | 9333441850 | 24300 | 24300 | 24350 | 24250 | 1968 |
| 529 | 20230622 | 112700 | 9285619300 | 24300 | 24250 | 24300 | 24250 | 812 |
| 530 | 20230622 | 112600 | 9265901450 | 24250 | 24250 | 24250 | 24250 | 537 |
| 531 | 20230622 | 112500 | 9252879200 | 24300 | 24150 | 24300 | 24100 | 6633 |
| 532 | 20230622 | 112400 | 9092372600 | 24100 | 24300 | 24300 | 24100 | 1174 |
| 533 | 20230622 | 112300 | 9063971550 | 24250 | 24350 | 24350 | 24250 | 750 |
| 534 | 20230622 | 112200 | 9045752250 | 24350 | 24200 | 24350 | 24200 | 1798 |
| 535 | 20230622 | 112100 | 9002030550 | 24200 | 24150 | 24250 | 24150 | 572 |
| 536 | 20230622 | 112000 | 8988182550 | 24100 | 24000 | 24100 | 24000 | 464 |
| 537 | 20230622 | 111900 | 8977042550 | 23950 | 24150 | 24250 | 23950 | 2260 |
| 538 | 20230622 | 111800 | 8922515450 | 24200 | 24100 | 24200 | 24100 | 598 |
| 539 | 20230622 | 111700 | 8908078800 | 24100 | 24100 | 24100 | 24100 | 540 |
| 540 | 20230622 | 111600 | 8895064800 | 24100 | 24100 | 24200 | 24100 | 999 |
| 541 | 20230622 | 111500 | 8870910500 | 24100 | 24050 | 24100 | 24000 | 161 |
| 542 | 20230622 | 111400 | 8867046250 | 24000 | 24050 | 24100 | 24000 | 1192 |
| 543 | 20230622 | 111300 | 8838369950 | 24100 | 24050 | 24100 | 24000 | 524 |
| 544 | 20230622 | 111200 | 8825793650 | 24000 | 24050 | 24100 | 24000 | 1810 |
| 545 | 20230622 | 111100 | 8782296150 | 24050 | 24100 | 24100 | 24000 | 240 |
| 546 | 20230622 | 111000 | 8776522650 | 24000 | 24000 | 24100 | 24000 | 163 |
| 547 | 20230622 | 110900 | 8772602750 | 23950 | 23950 | 23950 | 23950 | 728 |
| 548 | 20230622 | 110800 | 8755167150 | 24050 | 24050 | 24050 | 24050 | 196 |
| 549 | 20230622 | 110700 | 8750453350 | 24050 | 23950 | 24050 | 23950 | 498 |
| 550 | 20230622 | 110600 | 8738519450 | 24050 | 23950 | 24050 | 23950 | 301 |
| 551 | 20230622 | 110500 | 8731299650 | 23950 | 23900 | 24000 | 23900 | 613 |
| 552 | 20230622 | 110400 | 8716624050 | 24000 | 23900 | 24000 | 23900 | 799 |
| 553 | 20230622 | 110300 | 8697525000 | 23900 | 24000 | 24050 | 23900 | 2342 |
| 554 | 20230622 | 110200 | 8641433500 | 24050 | 23950 | 24050 | 23950 | 1148 |
| 555 | 20230622 | 110100 | 8613896450 | 23950 | 24050 | 24050 | 23950 | 450 |
| 556 | 20230622 | 110000 | 8603110350 | 23950 | 23900 | 24100 | 23900 | 543 |
| 557 | 20230622 | 105900 | 8590108850 | 24100 | 24000 | 24100 | 23900 | 2268 |
| 558 | 20230622 | 105800 | 8535733150 | 24000 | 24000 | 24050 | 24000 | 700 |
| 559 | 20230622 | 105700 | 8518924150 | 24000 | 24100 | 24150 | 24000 | 1527 |
| 560 | 20230622 | 105600 | 8482227900 | 24100 | 24200 | 24200 | 24050 | 774 |
| 561 | 20230622 | 105500 | 8463568100 | 24200 | 24300 | 24350 | 24150 | 1163 |
| 562 | 20230622 | 105400 | 8435399150 | 24250 | 24250 | 24300 | 24250 | 460 |
| 563 | 20230622 | 105300 | 8424239300 | 24300 | 24350 | 24350 | 24250 | 943 |
| 564 | 20230622 | 105200 | 8401307450 | 24350 | 24350 | 24350 | 24300 | 328 |
| 565 | 20230622 | 105100 | 8393321250 | 24350 | 24400 | 24400 | 24350 | 873 |
| 566 | 20230622 | 105000 | 8372031450 | 24450 | 24450 | 24450 | 24400 | 903 |
| 567 | 20230622 | 104900 | 8349961950 | 24450 | 24450 | 24450 | 24450 | 721 |
| 568 | 20230622 | 104800 | 8332333500 | 24300 | 24250 | 24450 | 24250 | 1815 |
| 569 | 20230622 | 104700 | 8288159350 | 24300 | 24250 | 24350 | 24200 | 1374 |
| 570 | 20230622 | 104600 | 8254797900 | 24200 | 24200 | 24300 | 24150 | 1273 |
| 571 | 20230622 | 104500 | 8223980700 | 24200 | 24400 | 24400 | 24200 | 802 |
| 572 | 20230622 | 104400 | 8204531100 | 24250 | 24300 | 24350 | 24250 | 910 |
| 573 | 20230622 | 104300 | 8182422950 | 24300 | 24300 | 24350 | 24300 | 614 |
| 574 | 20230622 | 104200 | 8167499950 | 24300 | 24450 | 24450 | 24300 | 5693 |
| 575 | 20230622 | 104100 | 8028659200 | 24450 | 24500 | 24550 | 24450 | 2817 |
| 576 | 20230622 | 104000 | 7959669750 | 24500 | 24450 | 24550 | 24400 | 4629 |
| 577 | 20230622 | 103900 | 7846264200 | 24500 | 24300 | 24500 | 24300 | 1833 |
| 578 | 20230622 | 103800 | 7801464850 | 24300 | 24200 | 24500 | 24200 | 3262 |
| 579 | 20230622 | 103700 | 7721977550 | 24200 | 24200 | 24300 | 24150 | 2745 |
| 580 | 20230622 | 103600 | 7655472600 | 24150 | 24350 | 24350 | 24150 | 5873 |
| 581 | 20230622 | 103500 | 7513293250 | 24250 | 24350 | 24400 | 24250 | 2346 |
| 582 | 20230622 | 103400 | 7456319950 | 24400 | 24300 | 24400 | 24250 | 1105 |
| 583 | 20230622 | 103300 | 7429444650 | 24350 | 24450 | 24500 | 24350 | 5054 |
| 584 | 20230622 | 103200 | 7305934050 | 24450 | 24350 | 24500 | 24350 | 3698 |
| 585 | 20230622 | 103100 | 7215578400 | 24350 | 24250 | 24350 | 24250 | 844 |
| 586 | 20230622 | 103000 | 7195064750 | 24200 | 24350 | 24350 | 24200 | 2901 |
| 587 | 20230622 | 102900 | 7124663200 | 24350 | 24300 | 24400 | 24300 | 1501 |
| 588 | 20230622 | 102800 | 7088122450 | 24350 | 24350 | 24400 | 24300 | 299 |
| 589 | 20230622 | 102700 | 7080847600 | 24350 | 24350 | 24400 | 24300 | 1206 |
| 590 | 20230622 | 102600 | 7051489550 | 24350 | 24450 | 24500 | 24350 | 2242 |
| 591 | 20230622 | 102500 | 6996764600 | 24450 | 24300 | 24450 | 24300 | 4078 |
| 592 | 20230622 | 102400 | 6897258700 | 24250 | 24400 | 24450 | 24250 | 4594 |
| 593 | 20230622 | 102300 | 6785481250 | 24350 | 24350 | 24450 | 24300 | 2829 |
| 594 | 20230622 | 102200 | 6716499200 | 24350 | 24450 | 24450 | 24200 | 7208 |
| 595 | 20230622 | 102100 | 6541031650 | 24450 | 24100 | 24500 | 24050 | 12027 |
| 596 | 20230622 | 102000 | 6247995550 | 24150 | 24150 | 24150 | 24100 | 1506 |
| 597 | 20230622 | 101900 | 6211674750 | 24150 | 24200 | 24200 | 24100 | 614 |
| 598 | 20230622 | 101800 | 6196851250 | 24200 | 24150 | 24200 | 24100 | 1687 |
| 599 | 20230622 | 101700 | 6156060000 | 24150 | 24050 | 24150 | 24050 | 1285 |
| 600 | 20230622 | 101600 | 6125126300 | 24100 | 24100 | 24150 | 24050 | 1338 |
| 601 | 20230622 | 101500 | 6092892650 | 24100 | 24200 | 24200 | 24050 | 440 |
| 602 | 20230622 | 101400 | 6082281950 | 24200 | 24250 | 24300 | 24100 | 2393 |
| 603 | 20230622 | 101300 | 6024283700 | 24250 | 24150 | 24250 | 24050 | 4409 |
| 604 | 20230622 | 101200 | 5917695150 | 24100 | 24050 | 24200 | 24050 | 2055 |
| 605 | 20230622 | 101100 | 5868121850 | 24000 | 24000 | 24050 | 23900 | 2024 |
| 606 | 20230622 | 101000 | 5819621350 | 24000 | 23800 | 24050 | 23700 | 2499 |
| 607 | 20230622 | 100900 | 5759982550 | 23750 | 23700 | 23800 | 23600 | 1720 |
| 608 | 20230622 | 100800 | 5719224100 | 23700 | 23800 | 23850 | 23700 | 3706 |
| 609 | 20230622 | 100700 | 5631268650 | 23800 | 23800 | 23900 | 23750 | 2228 |
| 610 | 20230622 | 100600 | 5578266050 | 23800 | 24200 | 24200 | 23750 | 4407 |
| 611 | 20230622 | 100500 | 5472356650 | 24250 | 24300 | 24350 | 24100 | 4558 |
| 612 | 20230622 | 100400 | 5361664700 | 24300 | 24000 | 24300 | 23950 | 9421 |
| 613 | 20230622 | 100300 | 5133990250 | 23950 | 23950 | 24000 | 23900 | 808 |
| 614 | 20230622 | 100200 | 5114603400 | 24050 | 24050 | 24100 | 24000 | 3296 |
| 615 | 20230622 | 100100 | 5035303550 | 24050 | 23700 | 24050 | 23700 | 2459 |
| 616 | 20230622 | 100000 | 4976473400 | 23700 | 23700 | 23700 | 23500 | 1158 |
| 617 | 20230622 | 095900 | 4949249300 | 23550 | 23550 | 23600 | 23500 | 1448 |
| 618 | 20230622 | 095800 | 4915187400 | 23750 | 23600 | 23750 | 23550 | 790 |
| 619 | 20230622 | 095700 | 4896557000 | 23550 | 23700 | 23750 | 23550 | 646 |
| 620 | 20230622 | 095600 | 4881325150 | 23750 | 23750 | 23750 | 23550 | 6324 |
| 621 | 20230622 | 095500 | 4731739000 | 23750 | 23900 | 23900 | 23750 | 731 |
| 622 | 20230622 | 095400 | 4714322200 | 23850 | 23900 | 23900 | 23850 | 118 |
| 623 | 20230622 | 095300 | 4711507400 | 23900 | 23950 | 23950 | 23850 | 1534 |
| 624 | 20230622 | 095200 | 4674835100 | 23950 | 23850 | 23950 | 23800 | 574 |
| 625 | 20230622 | 095100 | 4661123950 | 23850 | 23950 | 24000 | 23800 | 649 |
| 626 | 20230622 | 095000 | 4645636050 | 23950 | 23950 | 24000 | 23800 | 2290 |
| 627 | 20230622 | 094900 | 4590806450 | 23950 | 23750 | 23950 | 23750 | 1576 |
| 628 | 20230622 | 094800 | 4553204500 | 23700 | 23700 | 23700 | 23700 | 565 |
| 629 | 20230622 | 094700 | 4539814000 | 23750 | 23750 | 23750 | 23750 | 590 |
| 630 | 20230622 | 094600 | 4525801500 | 23700 | 23700 | 23750 | 23700 | 1401 |
| 631 | 20230622 | 094500 | 4492592450 | 23700 | 23700 | 23800 | 23700 | 1459 |
| 632 | 20230622 | 094400 | 4457957700 | 23700 | 23800 | 23800 | 23650 | 1103 |
| 633 | 20230622 | 094300 | 4431780200 | 23800 | 23750 | 23800 | 23650 | 1582 |
| 634 | 20230622 | 094200 | 4394284400 | 23800 | 23850 | 23950 | 23650 | 2997 |
| 635 | 20230622 | 094100 | 4323219200 | 23950 | 24150 | 24150 | 23750 | 5006 |
| 636 | 20230622 | 094000 | 4203468900 | 24100 | 24250 | 24250 | 23850 | 4526 |
| 637 | 20230622 | 093900 | 4094774250 | 24300 | 24100 | 24300 | 23950 | 7655 |
| 638 | 20230622 | 093800 | 3909783500 | 24100 | 23850 | 24100 | 23850 | 5181 |
| 639 | 20230622 | 093700 | 3785622950 | 23800 | 23800 | 23850 | 23750 | 837 |
| 640 | 20230622 | 093600 | 3765700750 | 23800 | 23800 | 23850 | 23750 | 1291 |
| 641 | 20230622 | 093500 | 3734972650 | 23800 | 23800 | 23850 | 23800 | 929 |
| 642 | 20230622 | 093400 | 3712836650 | 23850 | 23700 | 23850 | 23600 | 2014 |
| 643 | 20230622 | 093300 | 3664939200 | 23650 | 23600 | 23700 | 23550 | 2383 |
| 644 | 20230622 | 093200 | 3608695600 | 23600 | 23600 | 23600 | 23600 | 299 |
| 645 | 20230622 | 093100 | 3601639200 | 23600 | 23700 | 23750 | 23550 | 2250 |
| 646 | 20230622 | 093000 | 3548384600 | 23700 | 23600 | 23800 | 23500 | 880 |
| 647 | 20230622 | 092900 | 3527521900 | 23650 | 23550 | 23650 | 23400 | 2587 |
| 648 | 20230622 | 092800 | 3466501900 | 23550 | 23300 | 23600 | 23150 | 4945 |
| 649 | 20230622 | 092700 | 3350932500 | 23150 | 23800 | 23850 | 23150 | 7400 |
| 650 | 20230622 | 092600 | 3176863900 | 23800 | 23900 | 23950 | 23650 | 4352 |
| 651 | 20230622 | 092500 | 3073164250 | 23950 | 24050 | 24050 | 23850 | 7095 |
| 652 | 20230622 | 092400 | 2903081350 | 24000 | 24000 | 24050 | 23600 | 11034 |
| 653 | 20230622 | 092300 | 2639082000 | 23950 | 23650 | 24000 | 23550 | 5802 |
| 654 | 20230622 | 092200 | 2501093400 | 23650 | 23650 | 23650 | 23500 | 8936 |
| 655 | 20230622 | 092100 | 2290094950 | 23550 | 23400 | 23650 | 23350 | 9055 |
| 656 | 20230622 | 092000 | 2077044100 | 23400 | 23200 | 23400 | 23200 | 6689 |
| 657 | 20230622 | 091900 | 1921257500 | 23200 | 23050 | 23200 | 23050 | 2153 |
| 658 | 20230622 | 091800 | 1871473300 | 23050 | 22950 | 23100 | 22950 | 3982 |
| 659 | 20230622 | 091700 | 1779564650 | 22950 | 22900 | 23000 | 22900 | 3264 |
| 660 | 20230622 | 091600 | 1704636550 | 22900 | 22900 | 22900 | 22750 | 2180 |
| 661 | 20230622 | 091500 | 1654859000 | 22900 | 22950 | 22950 | 22850 | 1990 |
| 662 | 20230622 | 091400 | 1609282350 | 22950 | 22900 | 22950 | 22900 | 1115 |
| 663 | 20230622 | 091300 | 1583734350 | 22950 | 22900 | 23000 | 22850 | 1547 |
| 664 | 20230622 | 091200 | 1548284150 | 22900 | 22850 | 23000 | 22800 | 4192 |
| 665 | 20230622 | 091100 | 1452586500 | 22800 | 22900 | 23000 | 22800 | 3485 |
| 666 | 20230622 | 091000 | 1372787450 | 23000 | 22900 | 23000 | 22850 | 1079 |
| 667 | 20230622 | 090900 | 1348055050 | 22950 | 22800 | 22950 | 22800 | 1815 |
| 668 | 20230622 | 090800 | 1306588500 | 22800 | 22950 | 22950 | 22800 | 2168 |
| 669 | 20230622 | 090700 | 1257108100 | 22950 | 22800 | 23000 | 22800 | 1607 |
| 670 | 20230622 | 090600 | 1220345500 | 22700 | 22950 | 23000 | 22700 | 5080 |
| 671 | 20230622 | 090500 | 1104489700 | 22850 | 22750 | 23000 | 22700 | 3495 |
| 672 | 20230622 | 090400 | 1024817600 | 22700 | 22800 | 22850 | 22650 | 6457 |
| 673 | 20230622 | 090300 | 878162750 | 22700 | 22800 | 22850 | 22700 | 4926 |
| 674 | 20230622 | 090200 | 766076900 | 22850 | 22850 | 23000 | 22650 | 5994 |
| 675 | 20230622 | 090100 | 628972350 | 22700 | 22850 | 22900 | 22600 | 11079 |
| 676 | 20230622 | 090000 | 377185000 | 22800 | 23300 | 23300 | 22750 | 16253 |