36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 200000 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 4956 |
| 3 | 20230619 | 195900 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 4 | 20230619 | 195800 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 5 | 20230619 | 195700 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 6 | 20230619 | 195600 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 7 | 20230619 | 195500 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 8 | 20230619 | 195400 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 9 | 20230619 | 195300 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 10 | 20230619 | 195200 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 11 | 20230619 | 195100 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 12 | 20230619 | 195000 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 13 | 20230619 | 194900 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 14 | 20230619 | 194800 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 15 | 20230619 | 194700 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 16 | 20230619 | 194600 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 17 | 20230619 | 194500 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 18 | 20230619 | 194400 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 19 | 20230619 | 194300 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 20 | 20230619 | 194200 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 21 | 20230619 | 194100 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 22 | 20230619 | 194000 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 23 | 20230619 | 193900 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 24 | 20230619 | 193800 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 25 | 20230619 | 193700 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 26 | 20230619 | 193600 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 27 | 20230619 | 193500 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 28 | 20230619 | 193400 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 29 | 20230619 | 193300 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 30 | 20230619 | 193200 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 31 | 20230619 | 193100 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 32 | 20230619 | 193000 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 4956 |
| 33 | 20230619 | 192900 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 34 | 20230619 | 192800 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 35 | 20230619 | 192700 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 36 | 20230619 | 192600 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 37 | 20230619 | 192500 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 38 | 20230619 | 192400 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 39 | 20230619 | 192300 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 40 | 20230619 | 192200 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 41 | 20230619 | 192100 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 42 | 20230619 | 192000 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 43 | 20230619 | 191900 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 44 | 20230619 | 191800 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 45 | 20230619 | 191700 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 46 | 20230619 | 191600 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 47 | 20230619 | 191500 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 48 | 20230619 | 191400 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 49 | 20230619 | 191300 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 50 | 20230619 | 191200 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 51 | 20230619 | 191100 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 52 | 20230619 | 191000 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 53 | 20230619 | 190900 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 54 | 20230619 | 190800 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 55 | 20230619 | 190700 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 56 | 20230619 | 190600 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 57 | 20230619 | 190500 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 58 | 20230619 | 190400 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 59 | 20230619 | 190300 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 60 | 20230619 | 190200 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 61 | 20230619 | 190100 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 62 | 20230619 | 190000 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 4956 |
| 63 | 20230619 | 185900 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 64 | 20230619 | 185800 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 65 | 20230619 | 185700 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 66 | 20230619 | 185600 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 67 | 20230619 | 185500 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 68 | 20230619 | 185400 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 69 | 20230619 | 185300 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 70 | 20230619 | 185200 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 71 | 20230619 | 185100 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 72 | 20230619 | 185000 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 73 | 20230619 | 184900 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 74 | 20230619 | 184800 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 75 | 20230619 | 184700 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 76 | 20230619 | 184600 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 77 | 20230619 | 184500 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 78 | 20230619 | 184400 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 79 | 20230619 | 184300 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 80 | 20230619 | 184200 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 81 | 20230619 | 184100 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 82 | 20230619 | 184000 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 83 | 20230619 | 183900 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 84 | 20230619 | 183800 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 85 | 20230619 | 183700 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 86 | 20230619 | 183600 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 87 | 20230619 | 183500 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 88 | 20230619 | 183400 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 89 | 20230619 | 183300 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 90 | 20230619 | 183200 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 91 | 20230619 | 183100 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 92 | 20230619 | 183000 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 4956 |
| 93 | 20230619 | 182900 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 94 | 20230619 | 182800 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 95 | 20230619 | 182700 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 96 | 20230619 | 182600 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 97 | 20230619 | 182500 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 98 | 20230619 | 182400 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 99 | 20230619 | 182300 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 100 | 20230619 | 182200 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 101 | 20230619 | 182100 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 102 | 20230619 | 182000 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 103 | 20230619 | 181900 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 104 | 20230619 | 181800 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 105 | 20230619 | 181700 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 106 | 20230619 | 181600 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 107 | 20230619 | 181500 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 108 | 20230619 | 181400 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 109 | 20230619 | 181300 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 110 | 20230619 | 181200 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 111 | 20230619 | 181100 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 112 | 20230619 | 181000 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 113 | 20230619 | 180900 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 114 | 20230619 | 180800 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 115 | 20230619 | 180700 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 116 | 20230619 | 180600 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 117 | 20230619 | 180500 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 118 | 20230619 | 180400 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 119 | 20230619 | 180300 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 120 | 20230619 | 180200 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 121 | 20230619 | 180100 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 122 | 20230619 | 180000 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 4956 |
| 123 | 20230619 | 175900 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 124 | 20230619 | 175800 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 125 | 20230619 | 175700 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 126 | 20230619 | 175600 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 127 | 20230619 | 175500 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 128 | 20230619 | 175400 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 129 | 20230619 | 175300 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 130 | 20230619 | 175200 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 131 | 20230619 | 175100 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 132 | 20230619 | 175000 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 133 | 20230619 | 174900 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 134 | 20230619 | 174800 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 135 | 20230619 | 174700 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 136 | 20230619 | 174600 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 137 | 20230619 | 174500 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 138 | 20230619 | 174400 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 139 | 20230619 | 174300 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 140 | 20230619 | 174200 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 141 | 20230619 | 174100 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 142 | 20230619 | 174000 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 143 | 20230619 | 173900 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 144 | 20230619 | 173800 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 145 | 20230619 | 173700 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 146 | 20230619 | 173600 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 147 | 20230619 | 173500 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 148 | 20230619 | 173400 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 149 | 20230619 | 173300 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 150 | 20230619 | 173200 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 151 | 20230619 | 173100 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 152 | 20230619 | 173000 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 4956 |
| 153 | 20230619 | 172900 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 154 | 20230619 | 172800 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 155 | 20230619 | 172700 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 156 | 20230619 | 172600 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 157 | 20230619 | 172500 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 158 | 20230619 | 172400 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 159 | 20230619 | 172300 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 160 | 20230619 | 172200 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 161 | 20230619 | 172100 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 162 | 20230619 | 172000 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 163 | 20230619 | 171900 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 164 | 20230619 | 171800 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 165 | 20230619 | 171700 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 166 | 20230619 | 171600 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 167 | 20230619 | 171500 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 168 | 20230619 | 171400 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 169 | 20230619 | 171300 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 170 | 20230619 | 171200 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 171 | 20230619 | 171100 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 172 | 20230619 | 171000 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 173 | 20230619 | 170900 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 174 | 20230619 | 170800 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 175 | 20230619 | 170700 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 176 | 20230619 | 170600 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 177 | 20230619 | 170500 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 178 | 20230619 | 170400 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 179 | 20230619 | 170300 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 180 | 20230619 | 170200 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 181 | 20230619 | 170100 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 182 | 20230619 | 170000 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 4956 |
| 183 | 20230619 | 165900 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 184 | 20230619 | 165800 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 185 | 20230619 | 165700 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 186 | 20230619 | 165600 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 187 | 20230619 | 165500 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 188 | 20230619 | 165400 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 189 | 20230619 | 165300 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 190 | 20230619 | 165200 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 191 | 20230619 | 165100 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 192 | 20230619 | 165000 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 193 | 20230619 | 164900 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 194 | 20230619 | 164800 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 195 | 20230619 | 164700 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 196 | 20230619 | 164600 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 197 | 20230619 | 164500 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 198 | 20230619 | 164400 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 199 | 20230619 | 164300 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 200 | 20230619 | 164200 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 201 | 20230619 | 164100 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 202 | 20230619 | 164000 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 203 | 20230619 | 163900 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 204 | 20230619 | 163800 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 205 | 20230619 | 163700 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 206 | 20230619 | 163600 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 207 | 20230619 | 163500 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 208 | 20230619 | 163400 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 209 | 20230619 | 163300 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 210 | 20230619 | 163200 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 211 | 20230619 | 163100 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 212 | 20230619 | 163000 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 4956 |
| 213 | 20230619 | 162900 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 214 | 20230619 | 162800 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 215 | 20230619 | 162700 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 216 | 20230619 | 162600 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 217 | 20230619 | 162500 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 218 | 20230619 | 162400 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 219 | 20230619 | 162300 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 220 | 20230619 | 162200 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 221 | 20230619 | 162100 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 222 | 20230619 | 162000 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 223 | 20230619 | 161900 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 224 | 20230619 | 161800 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 225 | 20230619 | 161700 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 226 | 20230619 | 161600 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 227 | 20230619 | 161500 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 228 | 20230619 | 161400 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 229 | 20230619 | 161300 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 230 | 20230619 | 161200 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 231 | 20230619 | 161100 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 232 | 20230619 | 161000 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 233 | 20230619 | 160900 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 234 | 20230619 | 160800 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 235 | 20230619 | 160700 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 236 | 20230619 | 160600 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 237 | 20230619 | 160500 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 238 | 20230619 | 160400 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 239 | 20230619 | 160300 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 240 | 20230619 | 160200 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 241 | 20230619 | 160100 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 242 | 20230619 | 160000 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 4956 |
| 243 | 20230619 | 155900 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 244 | 20230619 | 155800 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 245 | 20230619 | 155700 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 246 | 20230619 | 155600 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 247 | 20230619 | 155500 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 248 | 20230619 | 155400 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 249 | 20230619 | 155300 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 250 | 20230619 | 155200 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 251 | 20230619 | 155100 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 252 | 20230619 | 155000 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 253 | 20230619 | 154900 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 254 | 20230619 | 154800 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 255 | 20230619 | 154700 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 256 | 20230619 | 154600 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 257 | 20230619 | 154500 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 258 | 20230619 | 154400 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 259 | 20230619 | 154300 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 260 | 20230619 | 154200 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 261 | 20230619 | 154100 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 262 | 20230619 | 154000 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 263 | 20230619 | 153900 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 264 | 20230619 | 153800 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 265 | 20230619 | 153700 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 266 | 20230619 | 153600 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 267 | 20230619 | 153500 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 268 | 20230619 | 153400 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 269 | 20230619 | 153300 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 270 | 20230619 | 153200 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 271 | 20230619 | 153100 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 272 | 20230619 | 153000 | 25595934600 | 34850 | 34850 | 34850 | 34850 | 9912 |
| 273 | 20230619 | 152900 | 25423218000 | 34950 | 34950 | 34950 | 34950 | 0 |
| 274 | 20230619 | 152800 | 25423218000 | 34950 | 34950 | 34950 | 34950 | 0 |
| 275 | 20230619 | 152700 | 25423218000 | 34950 | 34950 | 34950 | 34950 | 0 |
| 276 | 20230619 | 152600 | 25423218000 | 34950 | 34950 | 34950 | 34950 | 0 |
| 277 | 20230619 | 152500 | 25423218000 | 34950 | 34950 | 34950 | 34950 | 0 |
| 278 | 20230619 | 152400 | 25423218000 | 34950 | 34950 | 34950 | 34950 | 0 |
| 279 | 20230619 | 152300 | 25423218000 | 34950 | 34950 | 34950 | 34950 | 0 |
| 280 | 20230619 | 152200 | 25423218000 | 34950 | 34950 | 34950 | 34950 | 0 |
| 281 | 20230619 | 152100 | 25423218000 | 34950 | 34950 | 34950 | 34950 | 0 |
| 282 | 20230619 | 152000 | 25423218000 | 34950 | 34950 | 34950 | 34950 | 0 |
| 283 | 20230619 | 151900 | 25423218000 | 34950 | 34850 | 34950 | 34850 | 193 |
| 284 | 20230619 | 151800 | 25416482700 | 34850 | 34900 | 34900 | 34850 | 147 |
| 285 | 20230619 | 151700 | 25411357700 | 34850 | 34850 | 34900 | 34850 | 148 |
| 286 | 20230619 | 151600 | 25406197900 | 34900 | 34800 | 34900 | 34800 | 656 |
| 287 | 20230619 | 151500 | 25383335450 | 34800 | 34850 | 34900 | 34800 | 1419 |
| 288 | 20230619 | 151400 | 25333881900 | 34850 | 34850 | 34900 | 34850 | 1370 |
| 289 | 20230619 | 151300 | 25286122050 | 34900 | 35000 | 35000 | 34900 | 668 |
| 290 | 20230619 | 151200 | 25262787850 | 35050 | 34900 | 35050 | 34850 | 4520 |
| 291 | 20230619 | 151100 | 25104562550 | 34850 | 35100 | 35100 | 34850 | 3212 |
| 292 | 20230619 | 151000 | 24992251400 | 35100 | 35050 | 35100 | 35050 | 471 |
| 293 | 20230619 | 150900 | 24975726750 | 35100 | 35000 | 35150 | 35000 | 5529 |
| 294 | 20230619 | 150800 | 24781685550 | 35000 | 34950 | 35000 | 34850 | 6982 |
| 295 | 20230619 | 150700 | 24537578450 | 34950 | 34950 | 35000 | 34950 | 87 |
| 296 | 20230619 | 150600 | 24534534750 | 34950 | 34900 | 35000 | 34900 | 1874 |
| 297 | 20230619 | 150500 | 24469022350 | 34900 | 34850 | 34950 | 34850 | 297 |
| 298 | 20230619 | 150400 | 24458661550 | 34850 | 34900 | 34900 | 34850 | 137 |
| 299 | 20230619 | 150300 | 24453880300 | 34900 | 34900 | 34900 | 34850 | 125 |
| 300 | 20230619 | 150200 | 24449518400 | 34900 | 34900 | 34900 | 34900 | 100 |
| 301 | 20230619 | 150100 | 24446028400 | 34900 | 34900 | 34900 | 34850 | 230 |
| 302 | 20230619 | 150000 | 24438002950 | 34850 | 34850 | 34900 | 34850 | 547 |
| 303 | 20230619 | 145900 | 24418939850 | 34850 | 34900 | 34900 | 34850 | 192 |
| 304 | 20230619 | 145800 | 24412245600 | 34900 | 34900 | 34900 | 34850 | 1649 |
| 305 | 20230619 | 145700 | 24354771200 | 34900 | 34900 | 34900 | 34900 | 152 |
| 306 | 20230619 | 145600 | 24349466400 | 34900 | 34900 | 34950 | 34900 | 496 |
| 307 | 20230619 | 145500 | 24332154850 | 34900 | 34900 | 34950 | 34850 | 1051 |
| 308 | 20230619 | 145400 | 24295474850 | 34900 | 34900 | 34900 | 34850 | 58 |
| 309 | 20230619 | 145300 | 24293450700 | 34900 | 34750 | 34900 | 34750 | 817 |
| 310 | 20230619 | 145200 | 24265040150 | 34750 | 34800 | 34800 | 34750 | 502 |
| 311 | 20230619 | 145100 | 24247585200 | 34850 | 34800 | 34850 | 34800 | 53 |
| 312 | 20230619 | 145000 | 24245740350 | 34800 | 34850 | 34900 | 34800 | 407 |
| 313 | 20230619 | 144900 | 24231567400 | 34850 | 34950 | 34950 | 34800 | 1063 |
| 314 | 20230619 | 144800 | 24194515700 | 34950 | 34900 | 34950 | 34850 | 211 |
| 315 | 20230619 | 144700 | 24187151050 | 34900 | 34900 | 34900 | 34900 | 630 |
| 316 | 20230619 | 144600 | 24165164050 | 34850 | 34900 | 34900 | 34850 | 304 |
| 317 | 20230619 | 144500 | 24154554500 | 34900 | 34900 | 34900 | 34800 | 1036 |
| 318 | 20230619 | 144400 | 24118471550 | 34850 | 34900 | 34900 | 34850 | 7 |
| 319 | 20230619 | 144300 | 24118227400 | 34850 | 34850 | 34900 | 34850 | 212 |
| 320 | 20230619 | 144200 | 24110834200 | 34900 | 34850 | 34900 | 34850 | 210 |
| 321 | 20230619 | 144100 | 24103505450 | 34800 | 34800 | 34850 | 34800 | 186 |
| 322 | 20230619 | 144000 | 24097031100 | 34800 | 34850 | 34900 | 34750 | 2585 |
| 323 | 20230619 | 143900 | 24007013550 | 34900 | 34950 | 34950 | 34850 | 2478 |
| 324 | 20230619 | 143800 | 23920563800 | 34950 | 34900 | 34950 | 34900 | 206 |
| 325 | 20230619 | 143700 | 23913366450 | 34900 | 34950 | 34950 | 34900 | 194 |
| 326 | 20230619 | 143600 | 23906588250 | 34950 | 34950 | 35000 | 34950 | 729 |
| 327 | 20230619 | 143500 | 23881108700 | 34950 | 34950 | 35000 | 34950 | 305 |
| 328 | 20230619 | 143400 | 23870448150 | 34950 | 35000 | 35050 | 34950 | 1962 |
| 329 | 20230619 | 143300 | 23801777750 | 34950 | 34950 | 34950 | 34950 | 426 |
| 330 | 20230619 | 143200 | 23786889050 | 34900 | 34950 | 35000 | 34900 | 137 |
| 331 | 20230619 | 143100 | 23782100550 | 34950 | 34950 | 35000 | 34950 | 110 |
| 332 | 20230619 | 143000 | 23778254700 | 34950 | 34950 | 34950 | 34900 | 1591 |
| 333 | 20230619 | 142900 | 23722649950 | 34950 | 34900 | 34950 | 34900 | 114 |
| 334 | 20230619 | 142800 | 23718670550 | 34950 | 34900 | 34950 | 34900 | 199 |
| 335 | 20230619 | 142700 | 23711716200 | 34900 | 34950 | 34950 | 34900 | 797 |
| 336 | 20230619 | 142600 | 23683892800 | 34950 | 34900 | 34950 | 34900 | 79 |
| 337 | 20230619 | 142500 | 23681131800 | 34950 | 34900 | 34950 | 34900 | 113 |
| 338 | 20230619 | 142400 | 23677182650 | 34950 | 34900 | 34950 | 34900 | 247 |
| 339 | 20230619 | 142300 | 23668554850 | 34900 | 34800 | 34900 | 34800 | 2855 |
| 340 | 20230619 | 142200 | 23568986350 | 34850 | 34800 | 34850 | 34800 | 580 |
| 341 | 20230619 | 142100 | 23548792300 | 34800 | 34800 | 34850 | 34800 | 552 |
| 342 | 20230619 | 142000 | 23529582050 | 34800 | 34750 | 34850 | 34750 | 727 |
| 343 | 20230619 | 141900 | 23504287250 | 34800 | 34850 | 34850 | 34650 | 3393 |
| 344 | 20230619 | 141800 | 23386492600 | 34850 | 34800 | 34850 | 34750 | 328 |
| 345 | 20230619 | 141700 | 23375074800 | 34800 | 34800 | 34800 | 34750 | 621 |
| 346 | 20230619 | 141600 | 23353489400 | 34750 | 34750 | 34800 | 34750 | 1007 |
| 347 | 20230619 | 141500 | 23318496100 | 34700 | 34650 | 34700 | 34650 | 1118 |
| 348 | 20230619 | 141400 | 23279701550 | 34650 | 34750 | 34750 | 34650 | 37 |
| 349 | 20230619 | 141300 | 23278417850 | 34750 | 34750 | 34750 | 34650 | 1712 |
| 350 | 20230619 | 141200 | 23219075200 | 34800 | 34750 | 34800 | 34700 | 436 |
| 351 | 20230619 | 141100 | 23203916150 | 34700 | 34700 | 34700 | 34700 | 155 |
| 352 | 20230619 | 141000 | 23198537650 | 34700 | 34650 | 34700 | 34650 | 1519 |
| 353 | 20230619 | 140900 | 23145903400 | 34750 | 34700 | 34750 | 34650 | 504 |
| 354 | 20230619 | 140800 | 23128438000 | 34750 | 34750 | 34750 | 34750 | 4 |
| 355 | 20230619 | 140700 | 23128299000 | 34700 | 34800 | 34800 | 34650 | 772 |
| 356 | 20230619 | 140600 | 23101511950 | 34800 | 34800 | 34800 | 34800 | 128 |
| 357 | 20230619 | 140500 | 23097057550 | 34850 | 34800 | 34850 | 34800 | 192 |
| 358 | 20230619 | 140400 | 23090372450 | 34850 | 34800 | 34850 | 34800 | 373 |
| 359 | 20230619 | 140300 | 23077391100 | 34650 | 34800 | 34800 | 34650 | 855 |
| 360 | 20230619 | 140200 | 23047709600 | 34850 | 34800 | 34850 | 34800 | 131 |
| 361 | 20230619 | 140100 | 23043150600 | 34850 | 34700 | 34850 | 34700 | 447 |
| 362 | 20230619 | 140000 | 23027626350 | 34750 | 34750 | 34800 | 34700 | 710 |
| 363 | 20230619 | 135900 | 23002958550 | 34750 | 34900 | 34900 | 34750 | 3280 |
| 364 | 20230619 | 135800 | 22888838850 | 34900 | 34900 | 34900 | 34850 | 19 |
| 365 | 20230619 | 135700 | 22888175850 | 34900 | 34900 | 34900 | 34900 | 126 |
| 366 | 20230619 | 135600 | 22883778450 | 34900 | 34850 | 34900 | 34850 | 31 |
| 367 | 20230619 | 135500 | 22882697100 | 34850 | 34850 | 34850 | 34800 | 67 |
| 368 | 20230619 | 135400 | 22880362850 | 34800 | 34800 | 34850 | 34750 | 901 |
| 369 | 20230619 | 135300 | 22849022500 | 34800 | 34900 | 34900 | 34800 | 3363 |
| 370 | 20230619 | 135200 | 22731987400 | 34900 | 34900 | 34900 | 34850 | 317 |
| 371 | 20230619 | 135100 | 22720938500 | 34900 | 34950 | 34950 | 34850 | 2360 |
| 372 | 20230619 | 135000 | 22638618900 | 34950 | 35000 | 35000 | 34950 | 17 |
| 373 | 20230619 | 134900 | 22638024150 | 35000 | 34950 | 35000 | 34900 | 40 |
| 374 | 20230619 | 134800 | 22636627500 | 34950 | 34950 | 35000 | 34950 | 877 |
| 375 | 20230619 | 134700 | 22605975400 | 34900 | 34950 | 34950 | 34900 | 816 |
| 376 | 20230619 | 134600 | 22577458500 | 34950 | 34950 | 34950 | 34900 | 43 |
| 377 | 20230619 | 134500 | 22575956450 | 34950 | 35000 | 35000 | 34950 | 597 |
| 378 | 20230619 | 134400 | 22555090850 | 35000 | 35000 | 35050 | 34950 | 2847 |
| 379 | 20230619 | 134300 | 22455488400 | 35000 | 35000 | 35000 | 35000 | 39 |
| 380 | 20230619 | 134200 | 22454123400 | 34950 | 35050 | 35050 | 34950 | 866 |
| 381 | 20230619 | 134100 | 22423815750 | 35050 | 35050 | 35050 | 35050 | 203 |
| 382 | 20230619 | 134000 | 22416700600 | 35000 | 35050 | 35050 | 35000 | 99 |
| 383 | 20230619 | 133900 | 22413235450 | 35050 | 35000 | 35100 | 34950 | 174 |
| 384 | 20230619 | 133800 | 22407142950 | 35000 | 35050 | 35050 | 34950 | 843 |
| 385 | 20230619 | 133700 | 22377647750 | 35050 | 35050 | 35050 | 35000 | 169 |
| 386 | 20230619 | 133600 | 22371727400 | 35050 | 35050 | 35050 | 34950 | 294 |
| 387 | 20230619 | 133500 | 22361445050 | 35050 | 35000 | 35100 | 35000 | 1106 |
| 388 | 20230619 | 133400 | 22322677800 | 34950 | 34950 | 35000 | 34950 | 305 |
| 389 | 20230619 | 133300 | 22312017700 | 34950 | 35000 | 35000 | 34950 | 1850 |
| 390 | 20230619 | 133200 | 22247354250 | 35000 | 35000 | 35000 | 34950 | 535 |
| 391 | 20230619 | 133100 | 22228651700 | 35000 | 35100 | 35100 | 35000 | 943 |
| 392 | 20230619 | 133000 | 22195629050 | 35100 | 35000 | 35100 | 35000 | 2941 |
| 393 | 20230619 | 132900 | 22092521050 | 35000 | 34950 | 35000 | 34950 | 649 |
| 394 | 20230619 | 132800 | 22069831150 | 34950 | 35000 | 35050 | 34950 | 54 |
| 395 | 20230619 | 132700 | 22067941450 | 35000 | 35050 | 35050 | 34950 | 30 |
| 396 | 20230619 | 132600 | 22066891750 | 35000 | 34950 | 35000 | 34950 | 170 |
| 397 | 20230619 | 132500 | 22060943850 | 34950 | 35050 | 35050 | 34950 | 145 |
| 398 | 20230619 | 132400 | 22055872250 | 35000 | 35000 | 35000 | 35000 | 295 |
| 399 | 20230619 | 132300 | 22045547250 | 35000 | 35050 | 35050 | 35000 | 117 |
| 400 | 20230619 | 132200 | 22041450550 | 35000 | 35000 | 35000 | 35000 | 100 |
| 401 | 20230619 | 132100 | 22037950550 | 35000 | 35000 | 35000 | 35000 | 122 |
| 402 | 20230619 | 132000 | 22033680550 | 35000 | 35050 | 35050 | 35000 | 1613 |
| 403 | 20230619 | 131900 | 21977224850 | 35000 | 35100 | 35100 | 35000 | 601 |
| 404 | 20230619 | 131800 | 21956172350 | 35100 | 35050 | 35100 | 35000 | 309 |
| 405 | 20230619 | 131700 | 21945338400 | 35000 | 35000 | 35100 | 35000 | 1056 |
| 406 | 20230619 | 131600 | 21908375050 | 35050 | 35050 | 35050 | 35000 | 34 |
| 407 | 20230619 | 131500 | 21907183400 | 35050 | 35050 | 35050 | 35050 | 14 |
| 408 | 20230619 | 131400 | 21906692700 | 35050 | 35000 | 35050 | 35000 | 83 |
| 409 | 20230619 | 131300 | 21903787000 | 35000 | 35100 | 35100 | 35000 | 548 |
| 410 | 20230619 | 131200 | 21884599700 | 35050 | 35100 | 35100 | 35050 | 50 |
| 411 | 20230619 | 131100 | 21882846700 | 35100 | 35100 | 35100 | 35100 | 35 |
| 412 | 20230619 | 131000 | 21881618200 | 35100 | 35050 | 35100 | 35050 | 102 |
| 413 | 20230619 | 130900 | 21878042150 | 35050 | 35000 | 35050 | 35000 | 112 |
| 414 | 20230619 | 130800 | 21874121950 | 35050 | 35050 | 35050 | 35000 | 2724 |
| 415 | 20230619 | 130700 | 21778765900 | 35050 | 35050 | 35050 | 35000 | 321 |
| 416 | 20230619 | 130600 | 21767524900 | 35050 | 35100 | 35100 | 35050 | 1278 |
| 417 | 20230619 | 130500 | 21722729050 | 35050 | 35050 | 35050 | 35050 | 572 |
| 418 | 20230619 | 130400 | 21702680450 | 35050 | 35150 | 35150 | 35050 | 613 |
| 419 | 20230619 | 130300 | 21681166650 | 35100 | 35150 | 35150 | 35100 | 107 |
| 420 | 20230619 | 130200 | 21677407000 | 35150 | 35050 | 35150 | 35050 | 1439 |
| 421 | 20230619 | 130100 | 21626911900 | 35050 | 35050 | 35050 | 35050 | 19 |
| 422 | 20230619 | 130000 | 21626245950 | 35050 | 35050 | 35100 | 35050 | 629 |
| 423 | 20230619 | 125900 | 21604199400 | 35050 | 34950 | 35050 | 34950 | 373 |
| 424 | 20230619 | 125800 | 21591132850 | 34950 | 35050 | 35050 | 34950 | 2561 |
| 425 | 20230619 | 125700 | 21501556500 | 35000 | 35000 | 35000 | 35000 | 417 |
| 426 | 20230619 | 125600 | 21486961500 | 35000 | 35000 | 35000 | 34950 | 12 |
| 427 | 20230619 | 125500 | 21486541550 | 35000 | 34900 | 35000 | 34900 | 1964 |
| 428 | 20230619 | 125400 | 21417882700 | 34950 | 34950 | 34950 | 34900 | 2282 |
| 429 | 20230619 | 125300 | 21338239300 | 34950 | 34950 | 35000 | 34950 | 375 |
| 430 | 20230619 | 125200 | 21325129550 | 34950 | 34950 | 35000 | 34950 | 74 |
| 431 | 20230619 | 125100 | 21322543000 | 34950 | 34950 | 34950 | 34900 | 148 |
| 432 | 20230619 | 125000 | 21317372550 | 34950 | 34900 | 34950 | 34900 | 805 |
| 433 | 20230619 | 124900 | 21289276450 | 34900 | 34900 | 34900 | 34900 | 700 |
| 434 | 20230619 | 124800 | 21264846450 | 34950 | 34850 | 34950 | 34850 | 286 |
| 435 | 20230619 | 124700 | 21254876900 | 34850 | 34950 | 34950 | 34850 | 694 |
| 436 | 20230619 | 124600 | 21230675650 | 34950 | 34950 | 34950 | 34950 | 81 |
| 437 | 20230619 | 124500 | 21227844700 | 34900 | 35000 | 35000 | 34900 | 207 |
| 438 | 20230619 | 124400 | 21220609750 | 34950 | 34950 | 34950 | 34950 | 1 |
| 439 | 20230619 | 124300 | 21220574800 | 35000 | 34950 | 35000 | 34950 | 1023 |
| 440 | 20230619 | 124200 | 21184819850 | 34950 | 34950 | 34950 | 34950 | 1 |
| 441 | 20230619 | 124100 | 21184784900 | 34950 | 34900 | 34950 | 34900 | 294 |
| 442 | 20230619 | 124000 | 21174523000 | 34900 | 34900 | 34950 | 34900 | 44 |
| 443 | 20230619 | 123900 | 21172986700 | 34950 | 34900 | 34950 | 34900 | 1137 |
| 444 | 20230619 | 123800 | 21133304750 | 35000 | 35000 | 35000 | 34900 | 374 |
| 445 | 20230619 | 123700 | 21120243750 | 35000 | 35000 | 35000 | 34950 | 255 |
| 446 | 20230619 | 123600 | 21111318900 | 34900 | 35000 | 35000 | 34900 | 745 |
| 447 | 20230619 | 123500 | 21085308900 | 34950 | 34900 | 34950 | 34900 | 534 |
| 448 | 20230619 | 123400 | 21066646600 | 34900 | 34900 | 34950 | 34900 | 285 |
| 449 | 20230619 | 123300 | 21056696800 | 34950 | 34900 | 34950 | 34900 | 55 |
| 450 | 20230619 | 123200 | 21054777250 | 34950 | 34900 | 34950 | 34900 | 368 |
| 451 | 20230619 | 123100 | 21041933100 | 34850 | 34900 | 34900 | 34850 | 160 |
| 452 | 20230619 | 123000 | 21036353000 | 34950 | 34950 | 34950 | 34850 | 3029 |
| 453 | 20230619 | 122900 | 20930719600 | 34950 | 34900 | 34950 | 34900 | 300 |
| 454 | 20230619 | 122800 | 20920248650 | 34900 | 34900 | 34950 | 34900 | 415 |
| 455 | 20230619 | 122700 | 20905764350 | 34950 | 34950 | 34950 | 34950 | 600 |
| 456 | 20230619 | 122600 | 20884794350 | 34950 | 34950 | 34950 | 34950 | 517 |
| 457 | 20230619 | 122500 | 20866725200 | 34950 | 34950 | 35000 | 34950 | 360 |
| 458 | 20230619 | 122400 | 20854142500 | 35000 | 35050 | 35050 | 35000 | 1500 |
| 459 | 20230619 | 122300 | 20801631000 | 35100 | 35050 | 35100 | 35000 | 247 |
| 460 | 20230619 | 122200 | 20792975100 | 35100 | 35150 | 35150 | 35100 | 166 |
| 461 | 20230619 | 122100 | 20787145450 | 35100 | 35100 | 35100 | 35100 | 693 |
| 462 | 20230619 | 122000 | 20762821150 | 35100 | 35100 | 35150 | 35100 | 18 |
| 463 | 20230619 | 121900 | 20762189150 | 35100 | 35050 | 35150 | 35050 | 915 |
| 464 | 20230619 | 121800 | 20730074600 | 35050 | 35050 | 35100 | 35000 | 100 |
| 465 | 20230619 | 121700 | 20726569850 | 35050 | 35050 | 35050 | 35000 | 803 |
| 466 | 20230619 | 121600 | 20698458250 | 35050 | 35050 | 35100 | 35050 | 265 |
| 467 | 20230619 | 121500 | 20689169200 | 35100 | 35100 | 35100 | 35050 | 14 |
| 468 | 20230619 | 121400 | 20688677900 | 35050 | 35150 | 35150 | 35050 | 239 |
| 469 | 20230619 | 121300 | 20680294850 | 35150 | 35100 | 35150 | 35100 | 33 |
| 470 | 20230619 | 121200 | 20679135100 | 35100 | 35100 | 35100 | 35100 | 219 |
| 471 | 20230619 | 121100 | 20671448200 | 35100 | 35150 | 35200 | 35100 | 366 |
| 472 | 20230619 | 121000 | 20658592300 | 35150 | 35150 | 35150 | 35150 | 6 |
| 473 | 20230619 | 120900 | 20658381400 | 35200 | 35200 | 35250 | 35150 | 615 |
| 474 | 20230619 | 120800 | 20636743650 | 35200 | 35250 | 35250 | 35200 | 428 |
| 475 | 20230619 | 120700 | 20621677200 | 35200 | 35250 | 35300 | 35200 | 345 |
| 476 | 20230619 | 120600 | 20609516250 | 35250 | 35200 | 35300 | 35200 | 931 |
| 477 | 20230619 | 120500 | 20576699600 | 35200 | 35150 | 35250 | 35150 | 50 |
| 478 | 20230619 | 120400 | 20574937800 | 35150 | 35200 | 35250 | 35150 | 85 |
| 479 | 20230619 | 120300 | 20571946250 | 35200 | 35250 | 35250 | 35200 | 231 |
| 480 | 20230619 | 120200 | 20563812900 | 35250 | 35250 | 35250 | 35200 | 150 |
| 481 | 20230619 | 120100 | 20558532050 | 35300 | 35300 | 35300 | 35250 | 379 |
| 482 | 20230619 | 120000 | 20545153400 | 35300 | 35200 | 35300 | 35150 | 699 |
| 483 | 20230619 | 115900 | 20520499150 | 35200 | 35200 | 35200 | 35200 | 22 |
| 484 | 20230619 | 115800 | 20519724750 | 35200 | 35100 | 35200 | 35050 | 821 |
| 485 | 20230619 | 115700 | 20490860700 | 35100 | 35100 | 35100 | 35000 | 527 |
| 486 | 20230619 | 115600 | 20472394600 | 35150 | 35100 | 35150 | 35100 | 207 |
| 487 | 20230619 | 115500 | 20465121600 | 35150 | 35150 | 35150 | 35150 | 20 |
| 488 | 20230619 | 115400 | 20464418600 | 35100 | 35100 | 35100 | 35000 | 679 |
| 489 | 20230619 | 115300 | 20440613500 | 35100 | 35150 | 35150 | 35000 | 1032 |
| 490 | 20230619 | 115200 | 20404417900 | 35100 | 35100 | 35150 | 35100 | 251 |
| 491 | 20230619 | 115100 | 20395607000 | 35100 | 35100 | 35100 | 35100 | 35 |
| 492 | 20230619 | 115000 | 20394378500 | 35150 | 35050 | 35150 | 35050 | 1395 |
| 493 | 20230619 | 114900 | 20345483050 | 35050 | 35000 | 35050 | 35000 | 1530 |
| 494 | 20230619 | 114800 | 20291882700 | 35000 | 35150 | 35150 | 35000 | 3136 |
| 495 | 20230619 | 114700 | 20181946950 | 35050 | 35200 | 35200 | 35050 | 1499 |
| 496 | 20230619 | 114600 | 20129331450 | 35200 | 35200 | 35250 | 35200 | 115 |
| 497 | 20230619 | 114500 | 20125283350 | 35200 | 35250 | 35300 | 35200 | 61 |
| 498 | 20230619 | 114400 | 20123133600 | 35250 | 35250 | 35250 | 35100 | 607 |
| 499 | 20230619 | 114300 | 20101801450 | 35250 | 35250 | 35250 | 35250 | 11 |
| 500 | 20230619 | 114200 | 20101413700 | 35200 | 35200 | 35200 | 35150 | 1038 |
| 501 | 20230619 | 114100 | 20064920150 | 35250 | 35200 | 35250 | 35200 | 27 |
| 502 | 20230619 | 114000 | 20063968700 | 35200 | 35250 | 35250 | 35150 | 1315 |
| 503 | 20230619 | 113900 | 20017722350 | 35250 | 35250 | 35250 | 35200 | 142 |
| 504 | 20230619 | 113800 | 20012718000 | 35300 | 35300 | 35300 | 35250 | 42 |
| 505 | 20230619 | 113700 | 20011235550 | 35250 | 35300 | 35350 | 35250 | 635 |
| 506 | 20230619 | 113600 | 19988825300 | 35300 | 35150 | 35300 | 35100 | 768 |
| 507 | 20230619 | 113500 | 19961817950 | 35150 | 35100 | 35150 | 35050 | 702 |
| 508 | 20230619 | 113400 | 19937187500 | 35150 | 35200 | 35200 | 35050 | 1628 |
| 509 | 20230619 | 113300 | 19880071750 | 35200 | 35150 | 35200 | 35150 | 57 |
| 510 | 20230619 | 113200 | 19878067400 | 35200 | 35100 | 35200 | 35050 | 2433 |
| 511 | 20230619 | 113100 | 19792766900 | 35100 | 35250 | 35300 | 35100 | 2363 |
| 512 | 20230619 | 113000 | 19709757500 | 35200 | 35250 | 35300 | 35200 | 3093 |
| 513 | 20230619 | 112900 | 19600803700 | 35250 | 35250 | 35350 | 35250 | 181 |
| 514 | 20230619 | 112800 | 19594414700 | 35250 | 35200 | 35250 | 35200 | 174 |
| 515 | 20230619 | 112700 | 19588284700 | 35300 | 35300 | 35350 | 35200 | 1351 |
| 516 | 20230619 | 112600 | 19540687400 | 35300 | 35400 | 35400 | 35250 | 845 |
| 517 | 20230619 | 112500 | 19510864400 | 35300 | 35200 | 35300 | 35200 | 230 |
| 518 | 20230619 | 112400 | 19502757900 | 35250 | 35350 | 35400 | 35250 | 2006 |
| 519 | 20230619 | 112300 | 19431942300 | 35400 | 35350 | 35400 | 35300 | 862 |
| 520 | 20230619 | 112200 | 19401439050 | 35350 | 35400 | 35400 | 35350 | 148 |
| 521 | 20230619 | 112100 | 19396204850 | 35400 | 35400 | 35400 | 35400 | 105 |
| 522 | 20230619 | 112000 | 19392487850 | 35400 | 35450 | 35450 | 35350 | 343 |
| 523 | 20230619 | 111900 | 19380359500 | 35450 | 35350 | 35450 | 35350 | 952 |
| 524 | 20230619 | 111800 | 19346688600 | 35450 | 35400 | 35450 | 35300 | 275 |
| 525 | 20230619 | 111700 | 19336960150 | 35300 | 35150 | 35400 | 35150 | 2486 |
| 526 | 20230619 | 111600 | 19249152150 | 35150 | 35300 | 35300 | 35150 | 2066 |
| 527 | 20230619 | 111500 | 19176481150 | 35350 | 35250 | 35350 | 35250 | 449 |
| 528 | 20230619 | 111400 | 19160643650 | 35250 | 35300 | 35350 | 35250 | 369 |
| 529 | 20230619 | 111300 | 19147615600 | 35200 | 35200 | 35350 | 35200 | 1186 |
| 530 | 20230619 | 111200 | 19105794750 | 35200 | 35300 | 35350 | 35200 | 1765 |
| 531 | 20230619 | 111100 | 19043530800 | 35250 | 35250 | 35350 | 35200 | 881 |
| 532 | 20230619 | 111000 | 19012476050 | 35300 | 35350 | 35450 | 35250 | 1003 |
| 533 | 20230619 | 110900 | 18977081100 | 35300 | 35250 | 35450 | 35250 | 663 |
| 534 | 20230619 | 110800 | 18953639650 | 35250 | 35400 | 35450 | 35250 | 1575 |
| 535 | 20230619 | 110700 | 18898011200 | 35450 | 35450 | 35450 | 35200 | 2914 |
| 536 | 20230619 | 110600 | 18795086800 | 35450 | 35500 | 35500 | 35400 | 126 |
| 537 | 20230619 | 110500 | 18790624200 | 35450 | 35500 | 35550 | 35450 | 1983 |
| 538 | 20230619 | 110400 | 18720233050 | 35500 | 35600 | 35600 | 35500 | 105 |
| 539 | 20230619 | 110300 | 18716504150 | 35600 | 35600 | 35650 | 35500 | 1545 |
| 540 | 20230619 | 110200 | 18661602050 | 35700 | 35650 | 35700 | 35600 | 323 |
| 541 | 20230619 | 110100 | 18650096150 | 35650 | 35500 | 35700 | 35500 | 870 |
| 542 | 20230619 | 110000 | 18619095250 | 35500 | 35500 | 35700 | 35500 | 2416 |
| 543 | 20230619 | 105900 | 18533231450 | 35450 | 35700 | 35700 | 35450 | 1739 |
| 544 | 20230619 | 105800 | 18471426750 | 35700 | 35750 | 35750 | 35700 | 656 |
| 545 | 20230619 | 105700 | 18447992550 | 35750 | 35850 | 35950 | 35750 | 1441 |
| 546 | 20230619 | 105600 | 18396377550 | 35850 | 35950 | 36050 | 35850 | 4908 |
| 547 | 20230619 | 105500 | 18219982100 | 35950 | 35600 | 35950 | 35600 | 4846 |
| 548 | 20230619 | 105400 | 18046499600 | 35600 | 35550 | 35650 | 35550 | 789 |
| 549 | 20230619 | 105300 | 18018415550 | 35550 | 35650 | 35650 | 35500 | 1456 |
| 550 | 20230619 | 105200 | 17966574700 | 35650 | 35450 | 35700 | 35450 | 817 |
| 551 | 20230619 | 105100 | 17937474200 | 35450 | 35750 | 35800 | 35450 | 6279 |
| 552 | 20230619 | 105000 | 17713905950 | 35750 | 35750 | 35800 | 35750 | 730 |
| 553 | 20230619 | 104900 | 17687799150 | 35750 | 35700 | 35900 | 35700 | 1409 |
| 554 | 20230619 | 104800 | 17637404400 | 35700 | 35950 | 36000 | 35700 | 1581 |
| 555 | 20230619 | 104700 | 17580714400 | 36000 | 36200 | 36200 | 35850 | 7688 |
| 556 | 20230619 | 104600 | 17303276050 | 36200 | 36100 | 36350 | 35900 | 14000 |
| 557 | 20230619 | 104500 | 16796966700 | 36050 | 35700 | 36050 | 35550 | 13748 |
| 558 | 20230619 | 104400 | 16304267700 | 35650 | 35500 | 35700 | 35500 | 1299 |
| 559 | 20230619 | 104300 | 16257978300 | 35550 | 35500 | 35550 | 35450 | 499 |
| 560 | 20230619 | 104200 | 16240271300 | 35450 | 35650 | 35650 | 35450 | 1517 |
| 561 | 20230619 | 104100 | 16186376250 | 35650 | 35450 | 35700 | 35450 | 3931 |
| 562 | 20230619 | 104000 | 16046659650 | 35450 | 35500 | 35650 | 35450 | 2575 |
| 563 | 20230619 | 103900 | 15955246900 | 35500 | 35500 | 35650 | 35500 | 3022 |
| 564 | 20230619 | 103800 | 15847715250 | 35600 | 35650 | 35700 | 35500 | 3917 |
| 565 | 20230619 | 103700 | 15708422950 | 35650 | 35600 | 35700 | 35600 | 3242 |
| 566 | 20230619 | 103600 | 15592974350 | 35700 | 35650 | 35750 | 35600 | 2500 |
| 567 | 20230619 | 103500 | 15503756750 | 35650 | 35650 | 35850 | 35550 | 2829 |
| 568 | 20230619 | 103400 | 15402920800 | 35650 | 35500 | 35850 | 35500 | 12243 |
| 569 | 20230619 | 103300 | 14966109250 | 35500 | 35300 | 35500 | 35250 | 3443 |
| 570 | 20230619 | 103200 | 14844391200 | 35350 | 35350 | 35350 | 35150 | 1965 |
| 571 | 20230619 | 103100 | 14775174150 | 35350 | 35350 | 35350 | 35200 | 5843 |
| 572 | 20230619 | 103000 | 14569008500 | 35350 | 35700 | 35700 | 35350 | 7015 |
| 573 | 20230619 | 102900 | 14320228650 | 35700 | 35900 | 35900 | 35500 | 8392 |
| 574 | 20230619 | 102800 | 14020995800 | 35850 | 35800 | 36150 | 35800 | 5790 |
| 575 | 20230619 | 102700 | 13812929100 | 35800 | 35850 | 36000 | 35700 | 3467 |
| 576 | 20230619 | 102600 | 13688632500 | 35850 | 36150 | 36200 | 35850 | 1454 |
| 577 | 20230619 | 102500 | 13636289500 | 36250 | 36400 | 36500 | 36100 | 4123 |
| 578 | 20230619 | 102400 | 13486367250 | 36450 | 36150 | 36550 | 36100 | 15943 |
| 579 | 20230619 | 102300 | 12906725800 | 36150 | 35950 | 36300 | 35800 | 9397 |
| 580 | 20230619 | 102200 | 12567639500 | 35850 | 36050 | 36200 | 35700 | 18935 |
| 581 | 20230619 | 102100 | 11885895150 | 36050 | 36550 | 36650 | 36050 | 11506 |
| 582 | 20230619 | 102000 | 11466991800 | 36600 | 36400 | 36650 | 36400 | 13686 |
| 583 | 20230619 | 101900 | 10967338950 | 36450 | 36500 | 36700 | 36300 | 29804 |
| 584 | 20230619 | 101800 | 9877995100 | 36600 | 36150 | 36600 | 36100 | 30872 |
| 585 | 20230619 | 101700 | 8754199750 | 36100 | 35900 | 36100 | 35750 | 14804 |
| 586 | 20230619 | 101600 | 8221544100 | 35900 | 35500 | 36000 | 35400 | 22093 |
| 587 | 20230619 | 101500 | 7430170350 | 35500 | 35350 | 35550 | 35200 | 7073 |
| 588 | 20230619 | 101400 | 7179447150 | 35400 | 35350 | 35550 | 35350 | 9598 |
| 589 | 20230619 | 101300 | 6839179500 | 35350 | 35100 | 35400 | 35100 | 9722 |
| 590 | 20230619 | 101200 | 6496484450 | 35150 | 34850 | 35150 | 34850 | 8125 |
| 591 | 20230619 | 101100 | 6211951200 | 34950 | 34850 | 34950 | 34800 | 2582 |
| 592 | 20230619 | 101000 | 6121819400 | 34850 | 34900 | 34900 | 34800 | 1154 |
| 593 | 20230619 | 100900 | 6081612100 | 34900 | 34800 | 35000 | 34800 | 5967 |
| 594 | 20230619 | 100800 | 5873383950 | 34800 | 34800 | 34850 | 34800 | 1816 |
| 595 | 20230619 | 100700 | 5810170950 | 34800 | 34850 | 35000 | 34800 | 1450 |
| 596 | 20230619 | 100600 | 5759565650 | 35000 | 35050 | 35100 | 34850 | 3520 |
| 597 | 20230619 | 100500 | 5636476950 | 35050 | 35050 | 35200 | 35000 | 9838 |
| 598 | 20230619 | 100400 | 5290852850 | 35050 | 35000 | 35050 | 34950 | 3476 |
| 599 | 20230619 | 100300 | 5169155550 | 35000 | 34750 | 35050 | 34700 | 6928 |
| 600 | 20230619 | 100200 | 4927263950 | 34750 | 34850 | 34950 | 34750 | 3634 |
| 601 | 20230619 | 100100 | 4800582400 | 34850 | 34900 | 35000 | 34850 | 4048 |
| 602 | 20230619 | 100000 | 4659302400 | 34900 | 34950 | 35100 | 34900 | 6382 |
| 603 | 20230619 | 095900 | 4435858200 | 35000 | 34950 | 35100 | 34700 | 9196 |
| 604 | 20230619 | 095800 | 4114222150 | 35000 | 35000 | 35150 | 34900 | 11832 |
| 605 | 20230619 | 095700 | 3699421600 | 35050 | 34850 | 35100 | 34650 | 18292 |
| 606 | 20230619 | 095600 | 3060826550 | 34850 | 34300 | 34900 | 34300 | 24371 |
| 607 | 20230619 | 095500 | 2215434650 | 34400 | 34100 | 34400 | 34000 | 8893 |
| 608 | 20230619 | 095400 | 1911636300 | 34050 | 33800 | 34100 | 33800 | 4723 |
| 609 | 20230619 | 095300 | 1751375700 | 33800 | 33850 | 33900 | 33750 | 2643 |
| 610 | 20230619 | 095200 | 1661987700 | 33850 | 33700 | 33850 | 33650 | 2854 |
| 611 | 20230619 | 095100 | 1565666700 | 33700 | 33550 | 33700 | 33450 | 4347 |
| 612 | 20230619 | 095000 | 1419712250 | 33400 | 33450 | 33550 | 33400 | 1927 |
| 613 | 20230619 | 094900 | 1355174150 | 33450 | 33350 | 33450 | 33350 | 740 |
| 614 | 20230619 | 094800 | 1330451150 | 33350 | 33250 | 33350 | 33250 | 963 |
| 615 | 20230619 | 094700 | 1298388150 | 33250 | 33250 | 33250 | 33250 | 8 |
| 616 | 20230619 | 094600 | 1298122150 | 33100 | 33100 | 33150 | 33100 | 824 |
| 617 | 20230619 | 094500 | 1270830200 | 33100 | 33100 | 33100 | 33100 | 42 |
| 618 | 20230619 | 094400 | 1269440000 | 33100 | 33000 | 33100 | 33000 | 33 |
| 619 | 20230619 | 094300 | 1268347900 | 33000 | 33000 | 33000 | 32950 | 568 |
| 620 | 20230619 | 094200 | 1249628900 | 33000 | 33050 | 33100 | 33000 | 324 |
| 621 | 20230619 | 094100 | 1238930550 | 33000 | 33000 | 33000 | 33000 | 20 |
| 622 | 20230619 | 094000 | 1238270550 | 32950 | 33000 | 33050 | 32950 | 928 |
| 623 | 20230619 | 093900 | 1207642100 | 33000 | 33000 | 33000 | 33000 | 27 |
| 624 | 20230619 | 093800 | 1206751100 | 32950 | 33050 | 33050 | 32950 | 396 |
| 625 | 20230619 | 093700 | 1193684000 | 33050 | 33050 | 33050 | 33000 | 46 |
| 626 | 20230619 | 093600 | 1192165100 | 33050 | 33050 | 33100 | 33050 | 1606 |
| 627 | 20230619 | 093500 | 1139025950 | 33050 | 33100 | 33100 | 33050 | 165 |
| 628 | 20230619 | 093400 | 1133566000 | 33100 | 33050 | 33100 | 33050 | 107 |
| 629 | 20230619 | 093300 | 1130027650 | 33050 | 33100 | 33100 | 33050 | 398 |
| 630 | 20230619 | 093200 | 1116873550 | 33050 | 33200 | 33200 | 33050 | 511 |
| 631 | 20230619 | 093100 | 1099961450 | 33200 | 33200 | 33250 | 33150 | 190 |
| 632 | 20230619 | 093000 | 1093660950 | 33200 | 33100 | 33250 | 33100 | 2062 |
| 633 | 20230619 | 092900 | 1025189200 | 33150 | 33100 | 33150 | 33100 | 803 |
| 634 | 20230619 | 092800 | 998609250 | 33100 | 33050 | 33100 | 33000 | 335 |
| 635 | 20230619 | 092700 | 987537250 | 32950 | 32950 | 32950 | 32950 | 12 |
| 636 | 20230619 | 092600 | 987141850 | 32850 | 32800 | 32850 | 32750 | 410 |
| 637 | 20230619 | 092500 | 973683100 | 32800 | 32800 | 32800 | 32800 | 45 |
| 638 | 20230619 | 092400 | 972207100 | 32800 | 32900 | 32900 | 32750 | 2563 |
| 639 | 20230619 | 092300 | 888143750 | 32900 | 32900 | 32900 | 32850 | 842 |
| 640 | 20230619 | 092200 | 860473100 | 32900 | 32850 | 32900 | 32850 | 431 |
| 641 | 20230619 | 092100 | 846309750 | 32850 | 32850 | 32900 | 32850 | 441 |
| 642 | 20230619 | 092000 | 831822150 | 32900 | 33000 | 33000 | 32900 | 3048 |
| 643 | 20230619 | 091900 | 731489850 | 33000 | 33000 | 33000 | 33000 | 374 |
| 644 | 20230619 | 091800 | 719147850 | 33000 | 32950 | 33000 | 32950 | 560 |
| 645 | 20230619 | 091700 | 700672850 | 32950 | 32950 | 33000 | 32950 | 435 |
| 646 | 20230619 | 091600 | 686321750 | 32950 | 33000 | 33050 | 32950 | 468 |
| 647 | 20230619 | 091500 | 670878250 | 33000 | 33000 | 33000 | 33000 | 1157 |
| 648 | 20230619 | 091400 | 632697250 | 33000 | 33050 | 33050 | 33000 | 130 |
| 649 | 20230619 | 091300 | 628401650 | 33000 | 33100 | 33100 | 33000 | 824 |
| 650 | 20230619 | 091200 | 601183600 | 33100 | 33000 | 33100 | 33000 | 161 |
| 651 | 20230619 | 091100 | 595861400 | 33000 | 33050 | 33050 | 33000 | 341 |
| 652 | 20230619 | 091000 | 584605100 | 33050 | 33000 | 33050 | 33000 | 3155 |
| 653 | 20230619 | 090900 | 480433500 | 33050 | 33150 | 33150 | 33050 | 692 |
| 654 | 20230619 | 090800 | 457539450 | 33150 | 33250 | 33250 | 33150 | 36 |
| 655 | 20230619 | 090700 | 456344550 | 33250 | 33400 | 33400 | 33200 | 1238 |
| 656 | 20230619 | 090600 | 415108950 | 33350 | 33350 | 33450 | 33350 | 1202 |
| 657 | 20230619 | 090500 | 374954800 | 33400 | 33300 | 33400 | 33250 | 510 |
| 658 | 20230619 | 090400 | 357941200 | 33250 | 33200 | 33250 | 33150 | 510 |
| 659 | 20230619 | 090300 | 341002200 | 33200 | 33100 | 33200 | 33100 | 432 |
| 660 | 20230619 | 090200 | 326685900 | 33050 | 33050 | 33050 | 33000 | 888 |
| 661 | 20230619 | 090100 | 297347100 | 33050 | 33300 | 33300 | 33050 | 4647 |
| 662 | 20230619 | 090000 | 142915350 | 33300 | 33650 | 33650 | 33300 | 4085 |