35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 195100 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 4051 |
| 3 | 20230629 | 195000 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 4 | 20230629 | 194900 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 5 | 20230629 | 194800 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 6 | 20230629 | 194700 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 7 | 20230629 | 194600 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 8 | 20230629 | 194500 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 9 | 20230629 | 194400 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 10 | 20230629 | 194300 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 11 | 20230629 | 194200 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 12 | 20230629 | 194100 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 13 | 20230629 | 194000 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 14 | 20230629 | 193900 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 15 | 20230629 | 193800 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 16 | 20230629 | 193700 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 17 | 20230629 | 193600 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 18 | 20230629 | 193500 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 19 | 20230629 | 193400 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 20 | 20230629 | 193300 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 21 | 20230629 | 193200 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 22 | 20230629 | 193100 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 23 | 20230629 | 193000 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 24 | 20230629 | 192900 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 25 | 20230629 | 192800 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 26 | 20230629 | 192700 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 27 | 20230629 | 192600 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 28 | 20230629 | 192500 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 29 | 20230629 | 192400 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 30 | 20230629 | 192300 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 31 | 20230629 | 192200 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 32 | 20230629 | 192100 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 4051 |
| 33 | 20230629 | 192000 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 34 | 20230629 | 191900 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 35 | 20230629 | 191800 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 36 | 20230629 | 191700 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 37 | 20230629 | 191600 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 38 | 20230629 | 191500 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 39 | 20230629 | 191400 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 40 | 20230629 | 191300 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 41 | 20230629 | 191200 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 42 | 20230629 | 191100 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 43 | 20230629 | 191000 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 44 | 20230629 | 190900 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 45 | 20230629 | 190800 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 46 | 20230629 | 190700 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 47 | 20230629 | 190600 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 48 | 20230629 | 190500 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 49 | 20230629 | 190400 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 50 | 20230629 | 190300 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 51 | 20230629 | 190200 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 52 | 20230629 | 190100 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 53 | 20230629 | 190000 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 54 | 20230629 | 185900 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 55 | 20230629 | 185800 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 56 | 20230629 | 185700 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 57 | 20230629 | 185600 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 58 | 20230629 | 185500 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 59 | 20230629 | 185400 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 60 | 20230629 | 185300 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 61 | 20230629 | 185200 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 62 | 20230629 | 185100 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 4051 |
| 63 | 20230629 | 185000 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 64 | 20230629 | 184900 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 65 | 20230629 | 184800 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 66 | 20230629 | 184700 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 67 | 20230629 | 184600 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 68 | 20230629 | 184500 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 69 | 20230629 | 184400 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 70 | 20230629 | 184300 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 71 | 20230629 | 184200 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 72 | 20230629 | 184100 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 73 | 20230629 | 184000 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 74 | 20230629 | 183900 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 75 | 20230629 | 183800 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 76 | 20230629 | 183700 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 77 | 20230629 | 183600 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 78 | 20230629 | 183500 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 79 | 20230629 | 183400 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 80 | 20230629 | 183300 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 81 | 20230629 | 183200 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 82 | 20230629 | 183100 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 83 | 20230629 | 183000 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 84 | 20230629 | 182900 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 85 | 20230629 | 182800 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 86 | 20230629 | 182700 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 87 | 20230629 | 182600 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 88 | 20230629 | 182500 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 89 | 20230629 | 182400 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 90 | 20230629 | 182300 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 91 | 20230629 | 182200 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 92 | 20230629 | 182100 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 4051 |
| 93 | 20230629 | 182000 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 94 | 20230629 | 181900 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 95 | 20230629 | 181800 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 96 | 20230629 | 181700 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 97 | 20230629 | 181600 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 98 | 20230629 | 181500 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 99 | 20230629 | 181400 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 100 | 20230629 | 181300 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 101 | 20230629 | 181200 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 102 | 20230629 | 181100 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 103 | 20230629 | 181000 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 104 | 20230629 | 180900 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 105 | 20230629 | 180800 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 106 | 20230629 | 180700 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 107 | 20230629 | 180600 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 108 | 20230629 | 180500 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 109 | 20230629 | 180400 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 110 | 20230629 | 180300 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 111 | 20230629 | 180200 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 112 | 20230629 | 180100 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 113 | 20230629 | 180000 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 114 | 20230629 | 175900 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 115 | 20230629 | 175800 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 116 | 20230629 | 175700 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 117 | 20230629 | 175600 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 118 | 20230629 | 175500 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 119 | 20230629 | 175400 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 120 | 20230629 | 175300 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 121 | 20230629 | 175200 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 122 | 20230629 | 175100 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 4051 |
| 123 | 20230629 | 175000 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 124 | 20230629 | 174900 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 125 | 20230629 | 174800 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 126 | 20230629 | 174700 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 127 | 20230629 | 174600 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 128 | 20230629 | 174500 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 129 | 20230629 | 174400 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 130 | 20230629 | 174300 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 131 | 20230629 | 174200 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 132 | 20230629 | 174100 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 133 | 20230629 | 174000 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 134 | 20230629 | 173900 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 135 | 20230629 | 173800 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 136 | 20230629 | 173700 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 137 | 20230629 | 173600 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 138 | 20230629 | 173500 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 139 | 20230629 | 173400 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 140 | 20230629 | 173300 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 141 | 20230629 | 173200 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 142 | 20230629 | 173100 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 143 | 20230629 | 173000 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 144 | 20230629 | 172900 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 145 | 20230629 | 172800 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 146 | 20230629 | 172700 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 147 | 20230629 | 172600 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 148 | 20230629 | 172500 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 149 | 20230629 | 172400 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 150 | 20230629 | 172300 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 151 | 20230629 | 172200 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 152 | 20230629 | 172100 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 4051 |
| 153 | 20230629 | 172000 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 154 | 20230629 | 171900 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 155 | 20230629 | 171800 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 156 | 20230629 | 171700 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 157 | 20230629 | 171600 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20230629 | 171500 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20230629 | 171400 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20230629 | 171300 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20230629 | 171200 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20230629 | 171100 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20230629 | 171000 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 164 | 20230629 | 170900 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 165 | 20230629 | 170800 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 166 | 20230629 | 170700 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 167 | 20230629 | 170600 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 168 | 20230629 | 170500 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 169 | 20230629 | 170400 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 170 | 20230629 | 170300 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 171 | 20230629 | 170200 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 172 | 20230629 | 170100 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 173 | 20230629 | 170000 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 174 | 20230629 | 165900 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 175 | 20230629 | 165800 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 176 | 20230629 | 165700 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 177 | 20230629 | 165600 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 178 | 20230629 | 165500 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 179 | 20230629 | 165400 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 180 | 20230629 | 165300 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 181 | 20230629 | 165200 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 182 | 20230629 | 165100 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 4051 |
| 183 | 20230629 | 165000 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 184 | 20230629 | 164900 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 185 | 20230629 | 164800 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 186 | 20230629 | 164700 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 187 | 20230629 | 164600 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 188 | 20230629 | 164500 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 189 | 20230629 | 164400 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 190 | 20230629 | 164300 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 191 | 20230629 | 164200 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 192 | 20230629 | 164100 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 193 | 20230629 | 164000 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 194 | 20230629 | 163900 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 195 | 20230629 | 163800 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 196 | 20230629 | 163700 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 197 | 20230629 | 163600 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 198 | 20230629 | 163500 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 199 | 20230629 | 163400 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 200 | 20230629 | 163300 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 201 | 20230629 | 163200 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 202 | 20230629 | 163100 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 203 | 20230629 | 163000 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 204 | 20230629 | 162900 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 205 | 20230629 | 162800 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 206 | 20230629 | 162700 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 207 | 20230629 | 162600 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 208 | 20230629 | 162500 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 209 | 20230629 | 162400 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 210 | 20230629 | 162300 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 211 | 20230629 | 162200 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 212 | 20230629 | 162100 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 4051 |
| 213 | 20230629 | 162000 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 214 | 20230629 | 161900 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 215 | 20230629 | 161800 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 216 | 20230629 | 161700 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 217 | 20230629 | 161600 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 218 | 20230629 | 161500 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 219 | 20230629 | 161400 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 220 | 20230629 | 161300 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 221 | 20230629 | 161200 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 222 | 20230629 | 161100 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 223 | 20230629 | 161000 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 224 | 20230629 | 160900 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 225 | 20230629 | 160800 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 226 | 20230629 | 160700 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 227 | 20230629 | 160600 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 228 | 20230629 | 160500 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 229 | 20230629 | 160400 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 230 | 20230629 | 160300 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 231 | 20230629 | 160200 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 232 | 20230629 | 160100 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 233 | 20230629 | 160000 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 234 | 20230629 | 155900 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 235 | 20230629 | 155800 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 236 | 20230629 | 155700 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 237 | 20230629 | 155600 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 238 | 20230629 | 155500 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 239 | 20230629 | 155400 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 240 | 20230629 | 155300 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 241 | 20230629 | 155200 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 242 | 20230629 | 155100 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 4051 |
| 243 | 20230629 | 155000 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 244 | 20230629 | 154900 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 245 | 20230629 | 154800 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 246 | 20230629 | 154700 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 247 | 20230629 | 154600 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 248 | 20230629 | 154500 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 249 | 20230629 | 154400 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 250 | 20230629 | 154300 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 251 | 20230629 | 154200 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 252 | 20230629 | 154100 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 253 | 20230629 | 154000 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 254 | 20230629 | 153900 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 255 | 20230629 | 153800 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 256 | 20230629 | 153700 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 257 | 20230629 | 153600 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 258 | 20230629 | 153500 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 259 | 20230629 | 153400 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 260 | 20230629 | 153300 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 261 | 20230629 | 153200 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 262 | 20230629 | 153100 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 263 | 20230629 | 153000 | 6917027900 | 22600 | 22600 | 22600 | 22600 | 4051 |
| 264 | 20230629 | 152900 | 6825475300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 265 | 20230629 | 152800 | 6825475300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 266 | 20230629 | 152700 | 6825475300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 267 | 20230629 | 152600 | 6825475300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 268 | 20230629 | 152500 | 6825475300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 269 | 20230629 | 152400 | 6825475300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 270 | 20230629 | 152300 | 6825475300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 271 | 20230629 | 152200 | 6825475300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 272 | 20230629 | 152100 | 6825475300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 273 | 20230629 | 152000 | 6825475300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 274 | 20230629 | 151900 | 6825475300 | 22600 | 22600 | 22600 | 22550 | 575 |
| 275 | 20230629 | 151800 | 6812482950 | 22550 | 22500 | 22550 | 22500 | 3534 |
| 276 | 20230629 | 151700 | 6732911000 | 22450 | 22550 | 22600 | 22450 | 2914 |
| 277 | 20230629 | 151600 | 6667290350 | 22550 | 22550 | 22600 | 22550 | 418 |
| 278 | 20230629 | 151500 | 6657861950 | 22550 | 22600 | 22600 | 22550 | 321 |
| 279 | 20230629 | 151400 | 6650612650 | 22550 | 22550 | 22600 | 22550 | 193 |
| 280 | 20230629 | 151300 | 6646257000 | 22600 | 22500 | 22600 | 22500 | 2100 |
| 281 | 20230629 | 151200 | 6598868750 | 22500 | 22550 | 22550 | 22500 | 1993 |
| 282 | 20230629 | 151100 | 6553933800 | 22550 | 22550 | 22550 | 22500 | 586 |
| 283 | 20230629 | 151000 | 6540723700 | 22500 | 22450 | 22550 | 22450 | 2613 |
| 284 | 20230629 | 150900 | 6481936350 | 22450 | 22500 | 22550 | 22450 | 6188 |
| 285 | 20230629 | 150800 | 6342956250 | 22500 | 22500 | 22550 | 22500 | 2342 |
| 286 | 20230629 | 150700 | 6290261050 | 22550 | 22650 | 22700 | 22550 | 6118 |
| 287 | 20230629 | 150600 | 6152068950 | 22700 | 22700 | 22750 | 22650 | 3095 |
| 288 | 20230629 | 150500 | 6081819050 | 22700 | 22750 | 22750 | 22700 | 458 |
| 289 | 20230629 | 150400 | 6071405550 | 22750 | 22750 | 22750 | 22750 | 372 |
| 290 | 20230629 | 150300 | 6062942550 | 22750 | 22750 | 22750 | 22750 | 583 |
| 291 | 20230629 | 150200 | 6049679300 | 22750 | 22750 | 22750 | 22750 | 378 |
| 292 | 20230629 | 150100 | 6041079800 | 22750 | 22750 | 22750 | 22750 | 494 |
| 293 | 20230629 | 150000 | 6029841300 | 22750 | 22750 | 22800 | 22750 | 2100 |
| 294 | 20230629 | 145900 | 5981973800 | 22800 | 22800 | 22800 | 22750 | 435 |
| 295 | 20230629 | 145800 | 5972067450 | 22800 | 22800 | 22850 | 22750 | 1043 |
| 296 | 20230629 | 145700 | 5948296650 | 22800 | 22750 | 22850 | 22750 | 187 |
| 297 | 20230629 | 145600 | 5944033350 | 22800 | 22850 | 22850 | 22800 | 1242 |
| 298 | 20230629 | 145500 | 5915698050 | 22850 | 22850 | 22850 | 22850 | 165 |
| 299 | 20230629 | 145400 | 5911927800 | 22850 | 22850 | 22900 | 22750 | 1184 |
| 300 | 20230629 | 145300 | 5884878150 | 22800 | 22750 | 22800 | 22750 | 1034 |
| 301 | 20230629 | 145200 | 5861337100 | 22750 | 22700 | 22750 | 22700 | 317 |
| 302 | 20230629 | 145100 | 5854135600 | 22700 | 22650 | 22700 | 22650 | 98 |
| 303 | 20230629 | 145000 | 5851914400 | 22700 | 22700 | 22750 | 22700 | 1386 |
| 304 | 20230629 | 144900 | 5820452000 | 22700 | 22650 | 22700 | 22650 | 751 |
| 305 | 20230629 | 144800 | 5803412750 | 22700 | 22750 | 22750 | 22700 | 952 |
| 306 | 20230629 | 144700 | 5781800800 | 22750 | 22750 | 22750 | 22750 | 930 |
| 307 | 20230629 | 144600 | 5760643300 | 22750 | 22800 | 22800 | 22750 | 340 |
| 308 | 20230629 | 144500 | 5752908050 | 22800 | 22800 | 22800 | 22750 | 151 |
| 309 | 20230629 | 144400 | 5749472450 | 22800 | 22800 | 22850 | 22750 | 577 |
| 310 | 20230629 | 144300 | 5736315750 | 22800 | 22850 | 22850 | 22800 | 1638 |
| 311 | 20230629 | 144200 | 5698953850 | 22850 | 22900 | 22900 | 22850 | 2552 |
| 312 | 20230629 | 144100 | 5640618800 | 22900 | 22900 | 22900 | 22900 | 2 |
| 313 | 20230629 | 144000 | 5640573000 | 22850 | 22900 | 22900 | 22850 | 452 |
| 314 | 20230629 | 143900 | 5630237050 | 22900 | 22900 | 22900 | 22900 | 399 |
| 315 | 20230629 | 143800 | 5621099950 | 22900 | 22950 | 22950 | 22850 | 1286 |
| 316 | 20230629 | 143700 | 5591675550 | 22950 | 22900 | 22950 | 22900 | 107 |
| 317 | 20230629 | 143600 | 5589222750 | 22950 | 22900 | 22950 | 22900 | 357 |
| 318 | 20230629 | 143500 | 5581039250 | 22950 | 22950 | 22950 | 22900 | 926 |
| 319 | 20230629 | 143400 | 5559826500 | 22950 | 22900 | 22950 | 22900 | 1037 |
| 320 | 20230629 | 143300 | 5536079150 | 22900 | 22800 | 22900 | 22800 | 1284 |
| 321 | 20230629 | 143200 | 5506753850 | 22850 | 22850 | 22850 | 22800 | 1237 |
| 322 | 20230629 | 143100 | 5478500100 | 22800 | 22900 | 22900 | 22800 | 1976 |
| 323 | 20230629 | 143000 | 5433353450 | 22900 | 22900 | 22900 | 22850 | 714 |
| 324 | 20230629 | 142900 | 5417003250 | 22900 | 22900 | 22900 | 22850 | 426 |
| 325 | 20230629 | 142800 | 5407249350 | 22900 | 22850 | 22900 | 22850 | 946 |
| 326 | 20230629 | 142700 | 5385622650 | 22900 | 22900 | 22900 | 22850 | 1594 |
| 327 | 20230629 | 142600 | 5349188000 | 22850 | 22950 | 22950 | 22850 | 2694 |
| 328 | 20230629 | 142500 | 5287489700 | 22950 | 22900 | 22950 | 22900 | 1660 |
| 329 | 20230629 | 142400 | 5249398950 | 22900 | 22900 | 22950 | 22900 | 670 |
| 330 | 20230629 | 142300 | 5234048150 | 22900 | 22900 | 22900 | 22850 | 2205 |
| 331 | 20230629 | 142200 | 5183561250 | 22900 | 22850 | 22900 | 22800 | 2064 |
| 332 | 20230629 | 142100 | 5136396650 | 22850 | 22850 | 22850 | 22800 | 926 |
| 333 | 20230629 | 142000 | 5115248300 | 22850 | 22800 | 22850 | 22800 | 542 |
| 334 | 20230629 | 141900 | 5102890650 | 22850 | 22800 | 22850 | 22800 | 131 |
| 335 | 20230629 | 141800 | 5099903750 | 22800 | 22850 | 22850 | 22800 | 620 |
| 336 | 20230629 | 141700 | 5085766150 | 22800 | 22750 | 22800 | 22750 | 2515 |
| 337 | 20230629 | 141600 | 5028428850 | 22800 | 22700 | 22800 | 22700 | 1758 |
| 338 | 20230629 | 141500 | 4988438800 | 22700 | 22700 | 22700 | 22700 | 0 |
| 339 | 20230629 | 141400 | 4988438800 | 22700 | 22650 | 22700 | 22650 | 950 |
| 340 | 20230629 | 141300 | 4966874300 | 22650 | 22650 | 22650 | 22650 | 100 |
| 341 | 20230629 | 141200 | 4964609300 | 22650 | 22650 | 22700 | 22600 | 1696 |
| 342 | 20230629 | 141100 | 4926204850 | 22600 | 22600 | 22600 | 22600 | 25 |
| 343 | 20230629 | 141000 | 4925639850 | 22600 | 22550 | 22650 | 22550 | 1220 |
| 344 | 20230629 | 140900 | 4898097150 | 22550 | 22600 | 22600 | 22550 | 177 |
| 345 | 20230629 | 140800 | 4894105700 | 22600 | 22650 | 22650 | 22600 | 53 |
| 346 | 20230629 | 140700 | 4892907850 | 22600 | 22550 | 22650 | 22550 | 507 |
| 347 | 20230629 | 140600 | 4881451100 | 22600 | 22600 | 22600 | 22600 | 75 |
| 348 | 20230629 | 140500 | 4879756100 | 22600 | 22600 | 22600 | 22600 | 2 |
| 349 | 20230629 | 140400 | 4879710900 | 22600 | 22600 | 22600 | 22600 | 29 |
| 350 | 20230629 | 140300 | 4879055500 | 22600 | 22550 | 22600 | 22550 | 705 |
| 351 | 20230629 | 140200 | 4863157500 | 22550 | 22600 | 22600 | 22550 | 144 |
| 352 | 20230629 | 140100 | 4859905600 | 22600 | 22600 | 22600 | 22600 | 253 |
| 353 | 20230629 | 140000 | 4854187800 | 22600 | 22550 | 22600 | 22550 | 27 |
| 354 | 20230629 | 135900 | 4853578600 | 22600 | 22600 | 22600 | 22600 | 2 |
| 355 | 20230629 | 135800 | 4853533400 | 22600 | 22650 | 22650 | 22600 | 494 |
| 356 | 20230629 | 135700 | 4842354000 | 22650 | 22650 | 22650 | 22650 | 62 |
| 357 | 20230629 | 135600 | 4840949700 | 22650 | 22600 | 22650 | 22600 | 484 |
| 358 | 20230629 | 135500 | 4830008800 | 22600 | 22500 | 22600 | 22500 | 289 |
| 359 | 20230629 | 135400 | 4823485500 | 22550 | 22550 | 22600 | 22550 | 693 |
| 360 | 20230629 | 135300 | 4807848300 | 22600 | 22600 | 22600 | 22600 | 121 |
| 361 | 20230629 | 135200 | 4805113700 | 22600 | 22600 | 22600 | 22600 | 284 |
| 362 | 20230629 | 135100 | 4798695300 | 22650 | 22600 | 22650 | 22600 | 150 |
| 363 | 20230629 | 135000 | 4795298300 | 22600 | 22600 | 22600 | 22600 | 126 |
| 364 | 20230629 | 134900 | 4792450700 | 22600 | 22600 | 22600 | 22600 | 110 |
| 365 | 20230629 | 134800 | 4789964700 | 22600 | 22600 | 22600 | 22600 | 4 |
| 366 | 20230629 | 134700 | 4789874300 | 22600 | 22600 | 22600 | 22600 | 498 |
| 367 | 20230629 | 134600 | 4778619500 | 22600 | 22600 | 22600 | 22600 | 480 |
| 368 | 20230629 | 134500 | 4767771500 | 22650 | 22650 | 22650 | 22650 | 8 |
| 369 | 20230629 | 134400 | 4767590300 | 22650 | 22650 | 22650 | 22650 | 42 |
| 370 | 20230629 | 134300 | 4766639000 | 22700 | 22600 | 22700 | 22550 | 314 |
| 371 | 20230629 | 134200 | 4759518500 | 22700 | 22700 | 22700 | 22650 | 221 |
| 372 | 20230629 | 134100 | 4754507050 | 22700 | 22600 | 22700 | 22600 | 1422 |
| 373 | 20230629 | 134000 | 4722287500 | 22600 | 22650 | 22650 | 22600 | 626 |
| 374 | 20230629 | 133900 | 4708139800 | 22650 | 22600 | 22650 | 22600 | 595 |
| 375 | 20230629 | 133800 | 4694682600 | 22600 | 22600 | 22600 | 22550 | 168 |
| 376 | 20230629 | 133700 | 4690890800 | 22500 | 22550 | 22550 | 22500 | 699 |
| 377 | 20230629 | 133600 | 4675128450 | 22500 | 22450 | 22500 | 22450 | 507 |
| 378 | 20230629 | 133500 | 4663733450 | 22500 | 22500 | 22500 | 22450 | 205 |
| 379 | 20230629 | 133400 | 4659128550 | 22500 | 22450 | 22500 | 22450 | 56 |
| 380 | 20230629 | 133300 | 4657869000 | 22500 | 22450 | 22500 | 22400 | 1510 |
| 381 | 20230629 | 133200 | 4623964850 | 22400 | 22450 | 22450 | 22400 | 21 |
| 382 | 20230629 | 133100 | 4623493450 | 22450 | 22450 | 22450 | 22450 | 1066 |
| 383 | 20230629 | 133000 | 4599561750 | 22500 | 22550 | 22550 | 22500 | 353 |
| 384 | 20230629 | 132900 | 4591619200 | 22500 | 22550 | 22550 | 22500 | 38 |
| 385 | 20230629 | 132800 | 4590762550 | 22550 | 22500 | 22550 | 22500 | 621 |
| 386 | 20230629 | 132700 | 4576789300 | 22500 | 22500 | 22500 | 22500 | 897 |
| 387 | 20230629 | 132600 | 4556606800 | 22500 | 22500 | 22500 | 22450 | 53 |
| 388 | 20230629 | 132500 | 4555416250 | 22450 | 22450 | 22450 | 22450 | 234 |
| 389 | 20230629 | 132400 | 4550162950 | 22450 | 22450 | 22450 | 22450 | 17 |
| 390 | 20230629 | 132300 | 4549781300 | 22450 | 22450 | 22450 | 22450 | 386 |
| 391 | 20230629 | 132200 | 4541115600 | 22450 | 22450 | 22450 | 22450 | 157 |
| 392 | 20230629 | 132100 | 4537590950 | 22500 | 22450 | 22500 | 22450 | 99 |
| 393 | 20230629 | 132000 | 4535368350 | 22400 | 22500 | 22500 | 22400 | 19 |
| 394 | 20230629 | 131900 | 4534942650 | 22500 | 22450 | 22500 | 22450 | 520 |
| 395 | 20230629 | 131800 | 4523268600 | 22450 | 22450 | 22450 | 22450 | 3 |
| 396 | 20230629 | 131700 | 4523201250 | 22400 | 22400 | 22450 | 22400 | 715 |
| 397 | 20230629 | 131600 | 4507185200 | 22450 | 22450 | 22450 | 22450 | 105 |
| 398 | 20230629 | 131500 | 4504827950 | 22450 | 22450 | 22500 | 22450 | 602 |
| 399 | 20230629 | 131400 | 4491309200 | 22450 | 22450 | 22500 | 22450 | 216 |
| 400 | 20230629 | 131300 | 4486459750 | 22450 | 22500 | 22500 | 22450 | 84 |
| 401 | 20230629 | 131200 | 4484572950 | 22450 | 22500 | 22500 | 22400 | 575 |
| 402 | 20230629 | 131100 | 4471685400 | 22450 | 22500 | 22500 | 22450 | 17 |
| 403 | 20230629 | 131000 | 4471303500 | 22500 | 22450 | 22500 | 22300 | 302 |
| 404 | 20230629 | 130900 | 4464552950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 405 | 20230629 | 130800 | 4464552950 | 22450 | 22450 | 22450 | 22450 | 2 |
| 406 | 20230629 | 130700 | 4464508050 | 22400 | 22450 | 22450 | 22400 | 625 |
| 407 | 20230629 | 130600 | 4450501100 | 22300 | 22450 | 22500 | 22300 | 3162 |
| 408 | 20230629 | 130500 | 4379882750 | 22400 | 22550 | 22550 | 22400 | 222 |
| 409 | 20230629 | 130400 | 4374906650 | 22500 | 22500 | 22500 | 22300 | 2100 |
| 410 | 20230629 | 130300 | 4327982700 | 22600 | 22600 | 22600 | 22600 | 38 |
| 411 | 20230629 | 130200 | 4327123900 | 22600 | 22550 | 22600 | 22500 | 655 |
| 412 | 20230629 | 130100 | 4312349650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 413 | 20230629 | 130000 | 4312349650 | 22550 | 22550 | 22550 | 22550 | 51 |
| 414 | 20230629 | 125900 | 4311199600 | 22550 | 22500 | 22550 | 22500 | 8 |
| 415 | 20230629 | 125800 | 4311019300 | 22500 | 22500 | 22500 | 22500 | 19 |
| 416 | 20230629 | 125700 | 4310591800 | 22500 | 22500 | 22500 | 22500 | 2 |
| 417 | 20230629 | 125600 | 4310546800 | 22500 | 22550 | 22550 | 22500 | 25 |
| 418 | 20230629 | 125500 | 4309984250 | 22500 | 22400 | 22500 | 22400 | 341 |
| 419 | 20230629 | 125400 | 4302317850 | 22350 | 22450 | 22550 | 22350 | 1013 |
| 420 | 20230629 | 125300 | 4279643000 | 22550 | 22500 | 22550 | 22500 | 963 |
| 421 | 20230629 | 125200 | 4257975450 | 22500 | 22350 | 22500 | 22350 | 636 |
| 422 | 20230629 | 125100 | 4243757600 | 22350 | 22400 | 22400 | 22350 | 459 |
| 423 | 20230629 | 125000 | 4233490650 | 22500 | 22500 | 22500 | 22500 | 142 |
| 424 | 20230629 | 124900 | 4230295650 | 22500 | 22400 | 22500 | 22350 | 271 |
| 425 | 20230629 | 124800 | 4224225450 | 22400 | 22450 | 22500 | 22400 | 84 |
| 426 | 20230629 | 124700 | 4222341850 | 22400 | 22500 | 22500 | 22400 | 33 |
| 427 | 20230629 | 124600 | 4221601150 | 22500 | 22450 | 22500 | 22300 | 3482 |
| 428 | 20230629 | 124500 | 4143777200 | 22500 | 22500 | 22550 | 22400 | 2046 |
| 429 | 20230629 | 124400 | 4097894950 | 22500 | 22550 | 22550 | 22500 | 26 |
| 430 | 20230629 | 124300 | 4097309700 | 22550 | 22500 | 22550 | 22500 | 70 |
| 431 | 20230629 | 124200 | 4095734250 | 22450 | 22450 | 22450 | 22450 | 107 |
| 432 | 20230629 | 124100 | 4093332100 | 22450 | 22500 | 22500 | 22450 | 302 |
| 433 | 20230629 | 124000 | 4086548450 | 22500 | 22500 | 22500 | 22450 | 69 |
| 434 | 20230629 | 123900 | 4084998450 | 22500 | 22500 | 22550 | 22500 | 75 |
| 435 | 20230629 | 123800 | 4083310900 | 22500 | 22550 | 22600 | 22450 | 417 |
| 436 | 20230629 | 123700 | 4073917750 | 22550 | 22500 | 22550 | 22400 | 2137 |
| 437 | 20230629 | 123600 | 4025973450 | 22500 | 22500 | 22500 | 22350 | 4109 |
| 438 | 20230629 | 123500 | 3933802750 | 22450 | 22600 | 22600 | 22450 | 4017 |
| 439 | 20230629 | 123400 | 3843440950 | 22650 | 22650 | 22650 | 22600 | 145 |
| 440 | 20230629 | 123300 | 3840162850 | 22650 | 22650 | 22650 | 22650 | 319 |
| 441 | 20230629 | 123200 | 3832937500 | 22650 | 22600 | 22650 | 22600 | 205 |
| 442 | 20230629 | 123100 | 3828294400 | 22600 | 22650 | 22700 | 22600 | 336 |
| 443 | 20230629 | 123000 | 3820690900 | 22600 | 22700 | 22700 | 22600 | 131 |
| 444 | 20230629 | 122900 | 3817723250 | 22700 | 22650 | 22700 | 22650 | 445 |
| 445 | 20230629 | 122800 | 3807629750 | 22650 | 22600 | 22650 | 22600 | 411 |
| 446 | 20230629 | 122700 | 3798321100 | 22650 | 22600 | 22650 | 22550 | 49 |
| 447 | 20230629 | 122600 | 3797214400 | 22600 | 22600 | 22600 | 22600 | 100 |
| 448 | 20230629 | 122500 | 3794954400 | 22600 | 22600 | 22600 | 22600 | 10 |
| 449 | 20230629 | 122400 | 3794728400 | 22600 | 22600 | 22600 | 22600 | 64 |
| 450 | 20230629 | 122300 | 3793282000 | 22600 | 22650 | 22650 | 22600 | 213 |
| 451 | 20230629 | 122200 | 3788468100 | 22600 | 22600 | 22600 | 22600 | 79 |
| 452 | 20230629 | 122100 | 3786682700 | 22600 | 22600 | 22600 | 22600 | 66 |
| 453 | 20230629 | 122000 | 3785191100 | 22550 | 22550 | 22550 | 22550 | 570 |
| 454 | 20230629 | 121900 | 3772337600 | 22600 | 22550 | 22600 | 22550 | 129 |
| 455 | 20230629 | 121800 | 3769427600 | 22500 | 22450 | 22500 | 22450 | 81 |
| 456 | 20230629 | 121700 | 3767609100 | 22500 | 22500 | 22500 | 22450 | 224 |
| 457 | 20230629 | 121600 | 3762570200 | 22450 | 22450 | 22450 | 22450 | 0 |
| 458 | 20230629 | 121500 | 3762570200 | 22450 | 22500 | 22500 | 22450 | 304 |
| 459 | 20230629 | 121400 | 3755732750 | 22550 | 22500 | 22550 | 22500 | 11 |
| 460 | 20230629 | 121300 | 3755485200 | 22500 | 22550 | 22550 | 22500 | 1771 |
| 461 | 20230629 | 121200 | 3715635650 | 22550 | 22550 | 22550 | 22550 | 100 |
| 462 | 20230629 | 121100 | 3713380650 | 22550 | 22600 | 22600 | 22550 | 537 |
| 463 | 20230629 | 121000 | 3701254450 | 22600 | 22600 | 22600 | 22600 | 4 |
| 464 | 20230629 | 120900 | 3701164050 | 22600 | 22600 | 22600 | 22600 | 29 |
| 465 | 20230629 | 120800 | 3700508650 | 22600 | 22600 | 22600 | 22600 | 70 |
| 466 | 20230629 | 120700 | 3698926650 | 22600 | 22600 | 22600 | 22600 | 1022 |
| 467 | 20230629 | 120600 | 3675829450 | 22600 | 22600 | 22600 | 22600 | 1 |
| 468 | 20230629 | 120500 | 3675806850 | 22600 | 22600 | 22600 | 22600 | 153 |
| 469 | 20230629 | 120400 | 3672349050 | 22650 | 22650 | 22650 | 22650 | 139 |
| 470 | 20230629 | 120300 | 3669200700 | 22650 | 22650 | 22650 | 22650 | 32 |
| 471 | 20230629 | 120200 | 3668475900 | 22650 | 22650 | 22650 | 22650 | 15 |
| 472 | 20230629 | 120100 | 3668136150 | 22650 | 22650 | 22650 | 22650 | 7 |
| 473 | 20230629 | 120000 | 3667977600 | 22650 | 22600 | 22650 | 22600 | 91 |
| 474 | 20230629 | 115900 | 3665919950 | 22650 | 22650 | 22650 | 22600 | 707 |
| 475 | 20230629 | 115800 | 3649906500 | 22650 | 22600 | 22650 | 22600 | 142 |
| 476 | 20230629 | 115700 | 3646696950 | 22600 | 22600 | 22600 | 22600 | 143 |
| 477 | 20230629 | 115600 | 3643465150 | 22600 | 22650 | 22650 | 22600 | 312 |
| 478 | 20230629 | 115500 | 3636413900 | 22600 | 22600 | 22650 | 22600 | 142 |
| 479 | 20230629 | 115400 | 3633203750 | 22650 | 22650 | 22650 | 22600 | 284 |
| 480 | 20230629 | 115300 | 3626775400 | 22700 | 22700 | 22700 | 22700 | 90 |
| 481 | 20230629 | 115200 | 3624732400 | 22600 | 22650 | 22650 | 22600 | 11 |
| 482 | 20230629 | 115100 | 3624483300 | 22650 | 22650 | 22650 | 22550 | 403 |
| 483 | 20230629 | 115000 | 3615373100 | 22650 | 22700 | 22700 | 22650 | 125 |
| 484 | 20230629 | 114900 | 3612541800 | 22700 | 22700 | 22700 | 22700 | 42 |
| 485 | 20230629 | 114800 | 3611588400 | 22750 | 22750 | 22750 | 22750 | 11 |
| 486 | 20230629 | 114700 | 3611338150 | 22700 | 22700 | 22750 | 22650 | 213 |
| 487 | 20230629 | 114600 | 3606505700 | 22700 | 22750 | 22750 | 22700 | 3050 |
| 488 | 20230629 | 114500 | 3537118250 | 22750 | 22750 | 22750 | 22650 | 560 |
| 489 | 20230629 | 114400 | 3524425800 | 22750 | 22700 | 22750 | 22650 | 1086 |
| 490 | 20230629 | 114300 | 3499773000 | 22650 | 22600 | 22650 | 22600 | 2433 |
| 491 | 20230629 | 114200 | 3444703000 | 22550 | 22600 | 22600 | 22550 | 101 |
| 492 | 20230629 | 114100 | 3442425400 | 22600 | 22550 | 22600 | 22550 | 116 |
| 493 | 20230629 | 114000 | 3439809100 | 22550 | 22550 | 22550 | 22550 | 24 |
| 494 | 20230629 | 113900 | 3439267900 | 22550 | 22500 | 22600 | 22500 | 127 |
| 495 | 20230629 | 113800 | 3436408700 | 22550 | 22550 | 22550 | 22550 | 139 |
| 496 | 20230629 | 113700 | 3433274250 | 22600 | 22550 | 22600 | 22550 | 481 |
| 497 | 20230629 | 113600 | 3422420800 | 22550 | 22550 | 22550 | 22550 | 406 |
| 498 | 20230629 | 113500 | 3413265500 | 22550 | 22550 | 22550 | 22550 | 752 |
| 499 | 20230629 | 113400 | 3396307900 | 22550 | 22550 | 22600 | 22550 | 253 |
| 500 | 20230629 | 113300 | 3390602700 | 22600 | 22600 | 22600 | 22600 | 292 |
| 501 | 20230629 | 113200 | 3384003500 | 22600 | 22600 | 22600 | 22550 | 439 |
| 502 | 20230629 | 113100 | 3374090450 | 22550 | 22550 | 22550 | 22550 | 521 |
| 503 | 20230629 | 113000 | 3362341900 | 22550 | 22600 | 22600 | 22550 | 211 |
| 504 | 20230629 | 112900 | 3357573450 | 22600 | 22600 | 22600 | 22600 | 11 |
| 505 | 20230629 | 112800 | 3357324850 | 22600 | 22600 | 22600 | 22600 | 40 |
| 506 | 20230629 | 112700 | 3356420850 | 22600 | 22600 | 22600 | 22600 | 71 |
| 507 | 20230629 | 112600 | 3354816250 | 22650 | 22650 | 22650 | 22650 | 201 |
| 508 | 20230629 | 112500 | 3350263600 | 22650 | 22550 | 22650 | 22550 | 61 |
| 509 | 20230629 | 112400 | 3348886950 | 22550 | 22650 | 22650 | 22550 | 36 |
| 510 | 20230629 | 112300 | 3348073450 | 22600 | 22650 | 22700 | 22600 | 1094 |
| 511 | 20230629 | 112200 | 3323339600 | 22650 | 22650 | 22650 | 22600 | 451 |
| 512 | 20230629 | 112100 | 3313130250 | 22650 | 22600 | 22650 | 22600 | 1005 |
| 513 | 20230629 | 112000 | 3290375950 | 22600 | 22650 | 22650 | 22600 | 689 |
| 514 | 20230629 | 111900 | 3274801250 | 22650 | 22550 | 22650 | 22550 | 1254 |
| 515 | 20230629 | 111800 | 3246468100 | 22600 | 22450 | 22600 | 22450 | 1278 |
| 516 | 20230629 | 111700 | 3217666150 | 22450 | 22500 | 22500 | 22450 | 285 |
| 517 | 20230629 | 111600 | 3211259650 | 22500 | 22500 | 22500 | 22500 | 831 |
| 518 | 20230629 | 111500 | 3192562150 | 22500 | 22550 | 22550 | 22500 | 348 |
| 519 | 20230629 | 111400 | 3184727100 | 22500 | 22450 | 22550 | 22450 | 654 |
| 520 | 20230629 | 111300 | 3170013950 | 22450 | 22450 | 22450 | 22450 | 352 |
| 521 | 20230629 | 111200 | 3162111550 | 22450 | 22500 | 22500 | 22450 | 152 |
| 522 | 20230629 | 111100 | 3158691600 | 22500 | 22550 | 22550 | 22450 | 2027 |
| 523 | 20230629 | 111000 | 3113127350 | 22550 | 22550 | 22550 | 22500 | 730 |
| 524 | 20230629 | 110900 | 3096687550 | 22550 | 22550 | 22550 | 22550 | 67 |
| 525 | 20230629 | 110800 | 3095176700 | 22550 | 22550 | 22550 | 22500 | 686 |
| 526 | 20230629 | 110700 | 3079707900 | 22550 | 22600 | 22600 | 22550 | 645 |
| 527 | 20230629 | 110600 | 3065141900 | 22600 | 22600 | 22600 | 22550 | 241 |
| 528 | 20230629 | 110500 | 3059695550 | 22500 | 22400 | 22550 | 22350 | 3459 |
| 529 | 20230629 | 110400 | 2981904050 | 22400 | 22400 | 22400 | 22400 | 1170 |
| 530 | 20230629 | 110300 | 2955696050 | 22400 | 22450 | 22450 | 22400 | 705 |
| 531 | 20230629 | 110200 | 2939903700 | 22450 | 22400 | 22450 | 22400 | 100 |
| 532 | 20230629 | 110100 | 2937660750 | 22400 | 22400 | 22400 | 22400 | 991 |
| 533 | 20230629 | 110000 | 2915462350 | 22400 | 22450 | 22450 | 22400 | 103 |
| 534 | 20230629 | 105900 | 2913154600 | 22450 | 22450 | 22500 | 22400 | 355 |
| 535 | 20230629 | 105800 | 2905195050 | 22500 | 22450 | 22500 | 22450 | 523 |
| 536 | 20230629 | 105700 | 2893453200 | 22450 | 22500 | 22500 | 22400 | 425 |
| 537 | 20230629 | 105600 | 2883916900 | 22450 | 22450 | 22500 | 22450 | 577 |
| 538 | 20230629 | 105500 | 2870962550 | 22450 | 22450 | 22500 | 22400 | 3309 |
| 539 | 20230629 | 105400 | 2796824550 | 22450 | 22450 | 22450 | 22450 | 1560 |
| 540 | 20230629 | 105300 | 2761802550 | 22450 | 22500 | 22550 | 22450 | 1239 |
| 541 | 20230629 | 105200 | 2733954850 | 22500 | 22450 | 22500 | 22450 | 838 |
| 542 | 20230629 | 105100 | 2715125350 | 22450 | 22450 | 22450 | 22450 | 888 |
| 543 | 20230629 | 105000 | 2695189750 | 22450 | 22450 | 22450 | 22400 | 679 |
| 544 | 20230629 | 104900 | 2679947700 | 22450 | 22450 | 22450 | 22400 | 160 |
| 545 | 20230629 | 104800 | 2676355950 | 22400 | 22450 | 22500 | 22400 | 3006 |
| 546 | 20230629 | 104700 | 2608918700 | 22450 | 22450 | 22500 | 22450 | 129 |
| 547 | 20230629 | 104600 | 2606022600 | 22500 | 22450 | 22550 | 22400 | 999 |
| 548 | 20230629 | 104500 | 2583579200 | 22450 | 22450 | 22500 | 22450 | 534 |
| 549 | 20230629 | 104400 | 2571590850 | 22500 | 22450 | 22500 | 22450 | 235 |
| 550 | 20230629 | 104300 | 2566312150 | 22500 | 22450 | 22500 | 22450 | 731 |
| 551 | 20230629 | 104200 | 2549886600 | 22450 | 22500 | 22500 | 22400 | 2150 |
| 552 | 20230629 | 104100 | 2501665450 | 22500 | 22500 | 22550 | 22450 | 4036 |
| 553 | 20230629 | 104000 | 2410978950 | 22500 | 22500 | 22550 | 22500 | 1414 |
| 554 | 20230629 | 103900 | 2379163900 | 22500 | 22550 | 22550 | 22500 | 708 |
| 555 | 20230629 | 103800 | 2363233600 | 22550 | 22500 | 22600 | 22500 | 323 |
| 556 | 20230629 | 103700 | 2355955100 | 22600 | 22550 | 22600 | 22500 | 402 |
| 557 | 20230629 | 103600 | 2346902700 | 22550 | 22550 | 22550 | 22500 | 3506 |
| 558 | 20230629 | 103500 | 2267884300 | 22550 | 22600 | 22600 | 22550 | 356 |
| 559 | 20230629 | 103400 | 2259850400 | 22600 | 22600 | 22650 | 22550 | 703 |
| 560 | 20230629 | 103300 | 2243963050 | 22600 | 22550 | 22600 | 22550 | 2878 |
| 561 | 20230629 | 103200 | 2179019300 | 22550 | 22600 | 22600 | 22550 | 582 |
| 562 | 20230629 | 103100 | 2165885500 | 22600 | 22600 | 22650 | 22600 | 611 |
| 563 | 20230629 | 103000 | 2152076850 | 22600 | 22600 | 22650 | 22600 | 496 |
| 564 | 20230629 | 102900 | 2140867150 | 22600 | 22600 | 22600 | 22600 | 2186 |
| 565 | 20230629 | 102800 | 2091463550 | 22600 | 22650 | 22650 | 22600 | 395 |
| 566 | 20230629 | 102700 | 2082536200 | 22650 | 22700 | 22700 | 22650 | 440 |
| 567 | 20230629 | 102600 | 2072565300 | 22700 | 22600 | 22700 | 22600 | 780 |
| 568 | 20230629 | 102500 | 2054928300 | 22650 | 22650 | 22650 | 22650 | 173 |
| 569 | 20230629 | 102400 | 2051009850 | 22650 | 22650 | 22700 | 22650 | 728 |
| 570 | 20230629 | 102300 | 2034520450 | 22650 | 22650 | 22650 | 22650 | 645 |
| 571 | 20230629 | 102200 | 2019911200 | 22700 | 22650 | 22700 | 22650 | 266 |
| 572 | 20230629 | 102100 | 2013876050 | 22700 | 22650 | 22700 | 22650 | 424 |
| 573 | 20230629 | 102000 | 2004269450 | 22600 | 22600 | 22700 | 22600 | 745 |
| 574 | 20230629 | 101900 | 1987395350 | 22600 | 22650 | 22650 | 22600 | 1226 |
| 575 | 20230629 | 101800 | 1959685200 | 22650 | 22650 | 22650 | 22650 | 528 |
| 576 | 20230629 | 101700 | 1947726000 | 22700 | 22650 | 22700 | 22650 | 28 |
| 577 | 20230629 | 101600 | 1947091700 | 22650 | 22650 | 22700 | 22600 | 544 |
| 578 | 20230629 | 101500 | 1934774600 | 22700 | 22650 | 22700 | 22650 | 598 |
| 579 | 20230629 | 101400 | 1921229750 | 22650 | 22650 | 22700 | 22650 | 31 |
| 580 | 20230629 | 101300 | 1920527350 | 22650 | 22700 | 22750 | 22650 | 326 |
| 581 | 20230629 | 101200 | 1913141450 | 22700 | 22700 | 22750 | 22650 | 215 |
| 582 | 20230629 | 101100 | 1908261050 | 22650 | 22650 | 22750 | 22600 | 4091 |
| 583 | 20230629 | 101000 | 1815558300 | 22600 | 22600 | 22600 | 22600 | 311 |
| 584 | 20230629 | 100900 | 1808529700 | 22600 | 22600 | 22650 | 22550 | 1541 |
| 585 | 20230629 | 100800 | 1773672800 | 22600 | 22600 | 22600 | 22600 | 394 |
| 586 | 20230629 | 100700 | 1764768400 | 22600 | 22600 | 22650 | 22600 | 1377 |
| 587 | 20230629 | 100600 | 1733645300 | 22600 | 22600 | 22650 | 22600 | 595 |
| 588 | 20230629 | 100500 | 1720198250 | 22600 | 22650 | 22650 | 22600 | 1529 |
| 589 | 20230629 | 100400 | 1685640850 | 22650 | 22650 | 22650 | 22600 | 1099 |
| 590 | 20230629 | 100300 | 1660768950 | 22650 | 22750 | 22750 | 22650 | 743 |
| 591 | 20230629 | 100200 | 1643938000 | 22750 | 22700 | 22750 | 22600 | 963 |
| 592 | 20230629 | 100100 | 1622106250 | 22650 | 22750 | 22750 | 22650 | 8553 |
| 593 | 20230629 | 100000 | 1428108550 | 22750 | 22800 | 22800 | 22750 | 922 |
| 594 | 20230629 | 095900 | 1407132550 | 22800 | 22750 | 22800 | 22750 | 822 |
| 595 | 20230629 | 095800 | 1388431500 | 22800 | 22800 | 22800 | 22750 | 835 |
| 596 | 20230629 | 095700 | 1369433750 | 22800 | 22850 | 22850 | 22800 | 2955 |
| 597 | 20230629 | 095600 | 1301974150 | 22850 | 22850 | 22900 | 22800 | 951 |
| 598 | 20230629 | 095500 | 1280249100 | 22850 | 22900 | 22900 | 22850 | 54 |
| 599 | 20230629 | 095400 | 1279012850 | 22850 | 22850 | 22850 | 22850 | 1 |
| 600 | 20230629 | 095300 | 1278990000 | 22850 | 22850 | 22900 | 22850 | 1019 |
| 601 | 20230629 | 095200 | 1255698350 | 22850 | 22900 | 22900 | 22850 | 266 |
| 602 | 20230629 | 095100 | 1249618950 | 22850 | 22950 | 22950 | 22850 | 1129 |
| 603 | 20230629 | 095000 | 1223791850 | 22950 | 22950 | 22950 | 22900 | 55 |
| 604 | 20230629 | 094900 | 1222529750 | 22950 | 23000 | 23000 | 22900 | 512 |
| 605 | 20230629 | 094800 | 1210783950 | 23000 | 23000 | 23000 | 22950 | 54 |
| 606 | 20230629 | 094700 | 1209542000 | 22950 | 22950 | 22950 | 22950 | 968 |
| 607 | 20230629 | 094600 | 1187326400 | 22900 | 22900 | 22900 | 22900 | 456 |
| 608 | 20230629 | 094500 | 1176884000 | 22900 | 22900 | 22950 | 22900 | 517 |
| 609 | 20230629 | 094400 | 1165041700 | 22950 | 23000 | 23000 | 22950 | 295 |
| 610 | 20230629 | 094300 | 1158270450 | 22950 | 22950 | 22950 | 22950 | 128 |
| 611 | 20230629 | 094200 | 1155332850 | 22950 | 22950 | 22950 | 22950 | 560 |
| 612 | 20230629 | 094100 | 1142480850 | 22950 | 23000 | 23000 | 22950 | 533 |
| 613 | 20230629 | 094000 | 1130243650 | 23000 | 23000 | 23050 | 23000 | 489 |
| 614 | 20230629 | 093900 | 1118995400 | 23050 | 23050 | 23050 | 22950 | 139 |
| 615 | 20230629 | 093800 | 1115801750 | 22950 | 23000 | 23000 | 22950 | 436 |
| 616 | 20230629 | 093700 | 1105775800 | 23050 | 23050 | 23100 | 22950 | 1223 |
| 617 | 20230629 | 093600 | 1077633100 | 23050 | 23100 | 23100 | 23000 | 2669 |
| 618 | 20230629 | 093500 | 1016127600 | 23100 | 23100 | 23150 | 23050 | 304 |
| 619 | 20230629 | 093400 | 1009107300 | 23100 | 23150 | 23150 | 23100 | 321 |
| 620 | 20230629 | 093300 | 1001691600 | 23100 | 22950 | 23150 | 22900 | 3961 |
| 621 | 20230629 | 093200 | 910483400 | 22950 | 22950 | 22950 | 22950 | 249 |
| 622 | 20230629 | 093100 | 904768850 | 22950 | 22750 | 22950 | 22750 | 3026 |
| 623 | 20230629 | 093000 | 835778400 | 22750 | 22800 | 22800 | 22750 | 31 |
| 624 | 20230629 | 092900 | 835072300 | 22750 | 22800 | 22850 | 22750 | 161 |
| 625 | 20230629 | 092800 | 831402500 | 22800 | 22800 | 22850 | 22800 | 750 |
| 626 | 20230629 | 092700 | 814298500 | 22800 | 22800 | 22800 | 22800 | 515 |
| 627 | 20230629 | 092600 | 802556500 | 22800 | 22850 | 22900 | 22800 | 533 |
| 628 | 20230629 | 092500 | 790374500 | 22900 | 23000 | 23000 | 22900 | 654 |
| 629 | 20230629 | 092400 | 775397600 | 22900 | 23000 | 23000 | 22900 | 584 |
| 630 | 20230629 | 092300 | 761983900 | 23000 | 23000 | 23050 | 23000 | 335 |
| 631 | 20230629 | 092200 | 754278600 | 23000 | 22900 | 23000 | 22900 | 328 |
| 632 | 20230629 | 092100 | 746743500 | 22950 | 22800 | 22950 | 22800 | 809 |
| 633 | 20230629 | 092000 | 728244150 | 22800 | 23000 | 23000 | 22700 | 5830 |
| 634 | 20230629 | 091900 | 595109650 | 23000 | 23050 | 23050 | 23000 | 1761 |
| 635 | 20230629 | 091800 | 554586200 | 23050 | 23050 | 23050 | 23050 | 2121 |
| 636 | 20230629 | 091700 | 505697150 | 23100 | 23050 | 23100 | 23050 | 412 |
| 637 | 20230629 | 091600 | 496189900 | 23100 | 23000 | 23100 | 23000 | 641 |
| 638 | 20230629 | 091500 | 481411000 | 23000 | 23050 | 23100 | 23000 | 2009 |
| 639 | 20230629 | 091400 | 435099650 | 23050 | 23100 | 23150 | 23050 | 284 |
| 640 | 20230629 | 091300 | 428540600 | 23100 | 23150 | 23150 | 23050 | 1278 |
| 641 | 20230629 | 091200 | 399016700 | 23150 | 23050 | 23150 | 23050 | 284 |
| 642 | 20230629 | 091100 | 392456350 | 23050 | 23000 | 23050 | 22950 | 2372 |
| 643 | 20230629 | 091000 | 337965650 | 23000 | 23000 | 23050 | 22950 | 1755 |
| 644 | 20230629 | 090900 | 297606800 | 23000 | 23050 | 23100 | 23000 | 626 |
| 645 | 20230629 | 090800 | 283184600 | 23050 | 23050 | 23100 | 23000 | 319 |
| 646 | 20230629 | 090700 | 275827300 | 23050 | 23150 | 23150 | 23050 | 729 |
| 647 | 20230629 | 090600 | 258994500 | 23150 | 23200 | 23250 | 23000 | 1661 |
| 648 | 20230629 | 090500 | 220480250 | 23150 | 23000 | 23150 | 23000 | 2074 |
| 649 | 20230629 | 090400 | 172596300 | 22950 | 23100 | 23100 | 22950 | 595 |
| 650 | 20230629 | 090300 | 158912500 | 23100 | 23000 | 23100 | 23000 | 360 |
| 651 | 20230629 | 090200 | 150610000 | 23100 | 23000 | 23100 | 22950 | 968 |
| 652 | 20230629 | 090100 | 128334750 | 23000 | 23050 | 23050 | 22950 | 1031 |
| 653 | 20230629 | 090000 | 104616550 | 23050 | 23100 | 23100 | 22950 | 4301 |