36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 200800 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 5671 |
| 3 | 20230619 | 200700 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 4 | 20230619 | 200600 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 5 | 20230619 | 200500 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 6 | 20230619 | 200400 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 7 | 20230619 | 200300 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 8 | 20230619 | 200200 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 9 | 20230619 | 200100 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 10 | 20230619 | 200000 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 11 | 20230619 | 195900 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 12 | 20230619 | 195800 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 13 | 20230619 | 195700 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 14 | 20230619 | 195600 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 15 | 20230619 | 195500 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 16 | 20230619 | 195400 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 17 | 20230619 | 195300 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 18 | 20230619 | 195200 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 19 | 20230619 | 195100 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 20 | 20230619 | 195000 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 21 | 20230619 | 194900 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 22 | 20230619 | 194800 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 23 | 20230619 | 194700 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 24 | 20230619 | 194600 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 25 | 20230619 | 194500 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 26 | 20230619 | 194400 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 27 | 20230619 | 194300 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 28 | 20230619 | 194200 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 29 | 20230619 | 194100 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 30 | 20230619 | 194000 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 31 | 20230619 | 193900 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 32 | 20230619 | 193800 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 5671 |
| 33 | 20230619 | 193700 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 34 | 20230619 | 193600 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 35 | 20230619 | 193500 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 36 | 20230619 | 193400 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 37 | 20230619 | 193300 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 38 | 20230619 | 193200 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 39 | 20230619 | 193100 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 40 | 20230619 | 193000 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 41 | 20230619 | 192900 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 42 | 20230619 | 192800 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 43 | 20230619 | 192700 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 44 | 20230619 | 192600 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 45 | 20230619 | 192500 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 46 | 20230619 | 192400 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 47 | 20230619 | 192300 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 48 | 20230619 | 192200 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 49 | 20230619 | 192100 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 50 | 20230619 | 192000 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 51 | 20230619 | 191900 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 52 | 20230619 | 191800 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 53 | 20230619 | 191700 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 54 | 20230619 | 191600 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 55 | 20230619 | 191500 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 56 | 20230619 | 191400 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 57 | 20230619 | 191300 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 58 | 20230619 | 191200 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 59 | 20230619 | 191100 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 60 | 20230619 | 191000 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 61 | 20230619 | 190900 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 62 | 20230619 | 190800 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 5671 |
| 63 | 20230619 | 190700 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 64 | 20230619 | 190600 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 65 | 20230619 | 190500 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 66 | 20230619 | 190400 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 67 | 20230619 | 190300 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 68 | 20230619 | 190200 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 69 | 20230619 | 190100 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 70 | 20230619 | 190000 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 71 | 20230619 | 185900 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 72 | 20230619 | 185800 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 73 | 20230619 | 185700 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 74 | 20230619 | 185600 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 75 | 20230619 | 185500 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 76 | 20230619 | 185400 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 77 | 20230619 | 185300 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 78 | 20230619 | 185200 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 79 | 20230619 | 185100 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 80 | 20230619 | 185000 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 81 | 20230619 | 184900 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 82 | 20230619 | 184800 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 83 | 20230619 | 184700 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 84 | 20230619 | 184600 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 85 | 20230619 | 184500 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 86 | 20230619 | 184400 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 87 | 20230619 | 184300 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 88 | 20230619 | 184200 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 89 | 20230619 | 184100 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 90 | 20230619 | 184000 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 91 | 20230619 | 183900 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 92 | 20230619 | 183800 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 5671 |
| 93 | 20230619 | 183700 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 94 | 20230619 | 183600 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 95 | 20230619 | 183500 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 96 | 20230619 | 183400 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 97 | 20230619 | 183300 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 98 | 20230619 | 183200 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 99 | 20230619 | 183100 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 100 | 20230619 | 183000 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 101 | 20230619 | 182900 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 102 | 20230619 | 182800 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 103 | 20230619 | 182700 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 104 | 20230619 | 182600 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 105 | 20230619 | 182500 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 106 | 20230619 | 182400 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 107 | 20230619 | 182300 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 108 | 20230619 | 182200 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 109 | 20230619 | 182100 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 110 | 20230619 | 182000 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 111 | 20230619 | 181900 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 112 | 20230619 | 181800 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 113 | 20230619 | 181700 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 114 | 20230619 | 181600 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 115 | 20230619 | 181500 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 116 | 20230619 | 181400 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 117 | 20230619 | 181300 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 118 | 20230619 | 181200 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 119 | 20230619 | 181100 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 120 | 20230619 | 181000 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 121 | 20230619 | 180900 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 122 | 20230619 | 180800 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 5671 |
| 123 | 20230619 | 180700 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 124 | 20230619 | 180600 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 125 | 20230619 | 180500 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 126 | 20230619 | 180400 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 127 | 20230619 | 180300 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 128 | 20230619 | 180200 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 129 | 20230619 | 180100 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 130 | 20230619 | 180000 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 131 | 20230619 | 175900 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 132 | 20230619 | 175800 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 133 | 20230619 | 175700 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 134 | 20230619 | 175600 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 135 | 20230619 | 175500 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 136 | 20230619 | 175400 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 137 | 20230619 | 175300 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 138 | 20230619 | 175200 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 139 | 20230619 | 175100 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 140 | 20230619 | 175000 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 141 | 20230619 | 174900 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 142 | 20230619 | 174800 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 143 | 20230619 | 174700 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 144 | 20230619 | 174600 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 145 | 20230619 | 174500 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 146 | 20230619 | 174400 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 147 | 20230619 | 174300 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 148 | 20230619 | 174200 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 149 | 20230619 | 174100 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 150 | 20230619 | 174000 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 151 | 20230619 | 173900 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 152 | 20230619 | 173800 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 5671 |
| 153 | 20230619 | 173700 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 154 | 20230619 | 173600 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 155 | 20230619 | 173500 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 156 | 20230619 | 173400 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 157 | 20230619 | 173300 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 158 | 20230619 | 173200 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 159 | 20230619 | 173100 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 160 | 20230619 | 173000 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 161 | 20230619 | 172900 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 162 | 20230619 | 172800 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 163 | 20230619 | 172700 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 164 | 20230619 | 172600 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 165 | 20230619 | 172500 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 166 | 20230619 | 172400 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 167 | 20230619 | 172300 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 168 | 20230619 | 172200 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 169 | 20230619 | 172100 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 170 | 20230619 | 172000 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 171 | 20230619 | 171900 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 172 | 20230619 | 171800 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 173 | 20230619 | 171700 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 174 | 20230619 | 171600 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 175 | 20230619 | 171500 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 176 | 20230619 | 171400 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 177 | 20230619 | 171300 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 178 | 20230619 | 171200 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 179 | 20230619 | 171100 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 180 | 20230619 | 171000 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 181 | 20230619 | 170900 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 182 | 20230619 | 170800 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 5671 |
| 183 | 20230619 | 170700 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 184 | 20230619 | 170600 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 185 | 20230619 | 170500 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 186 | 20230619 | 170400 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 187 | 20230619 | 170300 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 188 | 20230619 | 170200 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 189 | 20230619 | 170100 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 190 | 20230619 | 170000 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 191 | 20230619 | 165900 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 192 | 20230619 | 165800 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 193 | 20230619 | 165700 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 194 | 20230619 | 165600 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 195 | 20230619 | 165500 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 196 | 20230619 | 165400 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 197 | 20230619 | 165300 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 198 | 20230619 | 165200 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 199 | 20230619 | 165100 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 200 | 20230619 | 165000 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 201 | 20230619 | 164900 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 202 | 20230619 | 164800 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 203 | 20230619 | 164700 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 204 | 20230619 | 164600 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 205 | 20230619 | 164500 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 206 | 20230619 | 164400 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 207 | 20230619 | 164300 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 208 | 20230619 | 164200 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 209 | 20230619 | 164100 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 210 | 20230619 | 164000 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 211 | 20230619 | 163900 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 212 | 20230619 | 163800 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 5671 |
| 213 | 20230619 | 163700 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 214 | 20230619 | 163600 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 215 | 20230619 | 163500 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 216 | 20230619 | 163400 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 217 | 20230619 | 163300 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 218 | 20230619 | 163200 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 219 | 20230619 | 163100 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 220 | 20230619 | 163000 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 221 | 20230619 | 162900 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 222 | 20230619 | 162800 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 223 | 20230619 | 162700 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 224 | 20230619 | 162600 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 225 | 20230619 | 162500 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 226 | 20230619 | 162400 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 227 | 20230619 | 162300 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 228 | 20230619 | 162200 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 229 | 20230619 | 162100 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 230 | 20230619 | 162000 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 231 | 20230619 | 161900 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 232 | 20230619 | 161800 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 233 | 20230619 | 161700 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 234 | 20230619 | 161600 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 235 | 20230619 | 161500 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 236 | 20230619 | 161400 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 237 | 20230619 | 161300 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 238 | 20230619 | 161200 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 239 | 20230619 | 161100 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 240 | 20230619 | 161000 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 241 | 20230619 | 160900 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 242 | 20230619 | 160800 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 5671 |
| 243 | 20230619 | 160700 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 244 | 20230619 | 160600 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 245 | 20230619 | 160500 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 246 | 20230619 | 160400 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 247 | 20230619 | 160300 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 248 | 20230619 | 160200 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 249 | 20230619 | 160100 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 250 | 20230619 | 160000 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 251 | 20230619 | 155900 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 252 | 20230619 | 155800 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 253 | 20230619 | 155700 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 254 | 20230619 | 155600 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 255 | 20230619 | 155500 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 256 | 20230619 | 155400 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 257 | 20230619 | 155300 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 258 | 20230619 | 155200 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 259 | 20230619 | 155100 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 260 | 20230619 | 155000 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 261 | 20230619 | 154900 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 262 | 20230619 | 154800 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 263 | 20230619 | 154700 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 264 | 20230619 | 154600 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 265 | 20230619 | 154500 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 266 | 20230619 | 154400 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 267 | 20230619 | 154300 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 268 | 20230619 | 154200 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 269 | 20230619 | 154100 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 270 | 20230619 | 154000 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 271 | 20230619 | 153900 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 272 | 20230619 | 153800 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 5671 |
| 273 | 20230619 | 153700 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 274 | 20230619 | 153600 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 275 | 20230619 | 153500 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 276 | 20230619 | 153400 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 277 | 20230619 | 153300 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 278 | 20230619 | 153200 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 279 | 20230619 | 153100 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 280 | 20230619 | 153000 | 20458755050 | 43550 | 43550 | 43550 | 43550 | 5671 |
| 281 | 20230619 | 152900 | 20211783000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 282 | 20230619 | 152800 | 20211783000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 283 | 20230619 | 152700 | 20211783000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 284 | 20230619 | 152600 | 20211783000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 285 | 20230619 | 152500 | 20211783000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 286 | 20230619 | 152400 | 20211783000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 287 | 20230619 | 152300 | 20211783000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 288 | 20230619 | 152200 | 20211783000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 289 | 20230619 | 152100 | 20211783000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 290 | 20230619 | 152000 | 20211783000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 291 | 20230619 | 151900 | 20211783000 | 43550 | 43500 | 43550 | 43450 | 760 |
| 292 | 20230619 | 151800 | 20178718650 | 43500 | 43400 | 43500 | 43400 | 134 |
| 293 | 20230619 | 151700 | 20172896200 | 43400 | 43450 | 43450 | 43400 | 1131 |
| 294 | 20230619 | 151600 | 20123759550 | 43400 | 43400 | 43450 | 43350 | 277 |
| 295 | 20230619 | 151500 | 20111736150 | 43400 | 43400 | 43400 | 43350 | 705 |
| 296 | 20230619 | 151400 | 20081143100 | 43400 | 43400 | 43450 | 43400 | 599 |
| 297 | 20230619 | 151300 | 20055126000 | 43400 | 43400 | 43450 | 43350 | 454 |
| 298 | 20230619 | 151200 | 20035420600 | 43350 | 43350 | 43400 | 43350 | 332 |
| 299 | 20230619 | 151100 | 20021017900 | 43400 | 43350 | 43400 | 43300 | 1108 |
| 300 | 20230619 | 151000 | 19972973350 | 43350 | 43400 | 43400 | 43350 | 476 |
| 301 | 20230619 | 150900 | 19952318100 | 43400 | 43400 | 43450 | 43350 | 562 |
| 302 | 20230619 | 150800 | 19927933550 | 43400 | 43350 | 43450 | 43350 | 775 |
| 303 | 20230619 | 150700 | 19894272850 | 43400 | 43350 | 43450 | 43350 | 277 |
| 304 | 20230619 | 150600 | 19882251550 | 43350 | 43400 | 43500 | 43350 | 2719 |
| 305 | 20230619 | 150500 | 19764215400 | 43450 | 43450 | 43500 | 43400 | 1240 |
| 306 | 20230619 | 150400 | 19710337700 | 43450 | 43400 | 43500 | 43400 | 579 |
| 307 | 20230619 | 150300 | 19685183900 | 43450 | 43450 | 43500 | 43400 | 658 |
| 308 | 20230619 | 150200 | 19656607550 | 43400 | 43400 | 43450 | 43400 | 766 |
| 309 | 20230619 | 150100 | 19623349050 | 43400 | 43500 | 43550 | 43400 | 2299 |
| 310 | 20230619 | 150000 | 19523405900 | 43500 | 43600 | 43600 | 43500 | 684 |
| 311 | 20230619 | 145900 | 19493592800 | 43550 | 43600 | 43600 | 43550 | 1167 |
| 312 | 20230619 | 145800 | 19442731750 | 43550 | 43600 | 43600 | 43550 | 1279 |
| 313 | 20230619 | 145700 | 19386974450 | 43600 | 43600 | 43600 | 43550 | 878 |
| 314 | 20230619 | 145600 | 19348704150 | 43600 | 43550 | 43600 | 43550 | 1369 |
| 315 | 20230619 | 145500 | 19289036200 | 43600 | 43600 | 43600 | 43550 | 746 |
| 316 | 20230619 | 145400 | 19256514100 | 43550 | 43550 | 43600 | 43500 | 1037 |
| 317 | 20230619 | 145300 | 19211319450 | 43550 | 43500 | 43600 | 43500 | 848 |
| 318 | 20230619 | 145200 | 19174377200 | 43500 | 43550 | 43600 | 43500 | 1445 |
| 319 | 20230619 | 145100 | 19111437550 | 43550 | 43600 | 43600 | 43550 | 824 |
| 320 | 20230619 | 145000 | 19075515950 | 43600 | 43550 | 43600 | 43500 | 1414 |
| 321 | 20230619 | 144900 | 19013912850 | 43600 | 43500 | 43600 | 43500 | 2036 |
| 322 | 20230619 | 144800 | 18925217850 | 43550 | 43550 | 43600 | 43500 | 1395 |
| 323 | 20230619 | 144700 | 18864430300 | 43600 | 43550 | 43600 | 43550 | 691 |
| 324 | 20230619 | 144600 | 18834308550 | 43600 | 43550 | 43600 | 43500 | 1037 |
| 325 | 20230619 | 144500 | 18789104800 | 43600 | 43600 | 43600 | 43500 | 1182 |
| 326 | 20230619 | 144400 | 18737586100 | 43600 | 43600 | 43650 | 43500 | 3190 |
| 327 | 20230619 | 144300 | 18598553050 | 43650 | 43600 | 43650 | 43600 | 1530 |
| 328 | 20230619 | 144200 | 18531796900 | 43650 | 43650 | 43650 | 43600 | 1034 |
| 329 | 20230619 | 144100 | 18486674500 | 43600 | 43600 | 43650 | 43600 | 1447 |
| 330 | 20230619 | 144000 | 18423519000 | 43600 | 43600 | 43650 | 43600 | 836 |
| 331 | 20230619 | 143900 | 18387035700 | 43650 | 43600 | 43650 | 43600 | 1022 |
| 332 | 20230619 | 143800 | 18342432300 | 43650 | 43650 | 43700 | 43550 | 2102 |
| 333 | 20230619 | 143700 | 18250794500 | 43600 | 43650 | 43650 | 43550 | 914 |
| 334 | 20230619 | 143600 | 18210908800 | 43650 | 43600 | 43650 | 43550 | 908 |
| 335 | 20230619 | 143500 | 18171295800 | 43650 | 43600 | 43650 | 43550 | 933 |
| 336 | 20230619 | 143400 | 18130586050 | 43600 | 43550 | 43650 | 43550 | 794 |
| 337 | 20230619 | 143300 | 18095950850 | 43550 | 43600 | 43600 | 43550 | 1840 |
| 338 | 20230619 | 143200 | 18015752500 | 43550 | 43550 | 43600 | 43550 | 1122 |
| 339 | 20230619 | 143100 | 17966848350 | 43550 | 43550 | 43600 | 43550 | 926 |
| 340 | 20230619 | 143000 | 17926491900 | 43550 | 43550 | 43650 | 43550 | 1320 |
| 341 | 20230619 | 142900 | 17868904450 | 43550 | 43600 | 43650 | 43550 | 1474 |
| 342 | 20230619 | 142800 | 17804619550 | 43600 | 43600 | 43650 | 43600 | 895 |
| 343 | 20230619 | 142700 | 17765568600 | 43600 | 43650 | 43650 | 43600 | 1120 |
| 344 | 20230619 | 142600 | 17716687200 | 43650 | 43650 | 43650 | 43600 | 1355 |
| 345 | 20230619 | 142500 | 17657553200 | 43600 | 43600 | 43650 | 43550 | 1265 |
| 346 | 20230619 | 142400 | 17602379250 | 43550 | 43550 | 43650 | 43550 | 1289 |
| 347 | 20230619 | 142300 | 17546183550 | 43600 | 43550 | 43600 | 43550 | 1283 |
| 348 | 20230619 | 142200 | 17490255700 | 43600 | 43550 | 43600 | 43500 | 1133 |
| 349 | 20230619 | 142100 | 17440883550 | 43600 | 43550 | 43600 | 43500 | 1126 |
| 350 | 20230619 | 142000 | 17391807100 | 43600 | 43600 | 43600 | 43550 | 883 |
| 351 | 20230619 | 141900 | 17353316550 | 43600 | 43600 | 43600 | 43500 | 980 |
| 352 | 20230619 | 141800 | 17310597900 | 43600 | 43550 | 43600 | 43550 | 955 |
| 353 | 20230619 | 141700 | 17268968250 | 43550 | 43500 | 43550 | 43450 | 820 |
| 354 | 20230619 | 141600 | 17233265800 | 43550 | 43550 | 43550 | 43450 | 1341 |
| 355 | 20230619 | 141500 | 17174892250 | 43550 | 43400 | 43550 | 43400 | 1208 |
| 356 | 20230619 | 141400 | 17122339600 | 43400 | 43450 | 43500 | 43400 | 1049 |
| 357 | 20230619 | 141300 | 17076732650 | 43500 | 43550 | 43550 | 43450 | 1250 |
| 358 | 20230619 | 141200 | 17022333650 | 43550 | 43500 | 43600 | 43450 | 749 |
| 359 | 20230619 | 141100 | 16989727750 | 43600 | 43550 | 43600 | 43450 | 1104 |
| 360 | 20230619 | 141000 | 16941652950 | 43500 | 43500 | 43600 | 43450 | 1551 |
| 361 | 20230619 | 140900 | 16874128950 | 43550 | 43550 | 43600 | 43500 | 1134 |
| 362 | 20230619 | 140800 | 16824732550 | 43600 | 43600 | 43650 | 43550 | 1299 |
| 363 | 20230619 | 140700 | 16768091850 | 43650 | 43600 | 43700 | 43600 | 1325 |
| 364 | 20230619 | 140600 | 16710260600 | 43600 | 43600 | 43650 | 43500 | 1111 |
| 365 | 20230619 | 140500 | 16661845600 | 43550 | 43700 | 43700 | 43550 | 1290 |
| 366 | 20230619 | 140400 | 16605536100 | 43650 | 43700 | 43700 | 43600 | 1240 |
| 367 | 20230619 | 140300 | 16551369450 | 43650 | 43650 | 43700 | 43600 | 1436 |
| 368 | 20230619 | 140200 | 16488642150 | 43650 | 43650 | 43700 | 43600 | 1535 |
| 369 | 20230619 | 140100 | 16421586550 | 43650 | 43650 | 43700 | 43600 | 1374 |
| 370 | 20230619 | 140000 | 16361595250 | 43600 | 43650 | 43650 | 43550 | 1301 |
| 371 | 20230619 | 135900 | 16304816450 | 43600 | 43600 | 43650 | 43600 | 1215 |
| 372 | 20230619 | 135800 | 16251796150 | 43600 | 43650 | 43700 | 43550 | 2926 |
| 373 | 20230619 | 135700 | 16124172800 | 43650 | 43600 | 43700 | 43600 | 2370 |
| 374 | 20230619 | 135600 | 16020700400 | 43650 | 43700 | 43700 | 43600 | 1758 |
| 375 | 20230619 | 135500 | 15943965750 | 43650 | 43700 | 43700 | 43600 | 2771 |
| 376 | 20230619 | 135400 | 15822979750 | 43650 | 43700 | 43750 | 43650 | 2161 |
| 377 | 20230619 | 135300 | 15728544900 | 43700 | 43750 | 43750 | 43700 | 4427 |
| 378 | 20230619 | 135200 | 15535037350 | 43750 | 43700 | 43750 | 43650 | 2722 |
| 379 | 20230619 | 135100 | 15416075100 | 43650 | 43700 | 43700 | 43650 | 1557 |
| 380 | 20230619 | 135000 | 15348037900 | 43700 | 43650 | 43700 | 43600 | 1735 |
| 381 | 20230619 | 134900 | 15272286650 | 43650 | 43650 | 43650 | 43600 | 1509 |
| 382 | 20230619 | 134800 | 15206424450 | 43650 | 43600 | 43650 | 43550 | 3911 |
| 383 | 20230619 | 134700 | 15035868300 | 43600 | 43400 | 43600 | 43400 | 3789 |
| 384 | 20230619 | 134600 | 14871036350 | 43450 | 43350 | 43450 | 43350 | 2021 |
| 385 | 20230619 | 134500 | 14783293450 | 43400 | 43450 | 43450 | 43350 | 1291 |
| 386 | 20230619 | 134400 | 14727253600 | 43400 | 43400 | 43450 | 43400 | 1287 |
| 387 | 20230619 | 134300 | 14671342350 | 43400 | 43400 | 43450 | 43350 | 1130 |
| 388 | 20230619 | 134200 | 14622271300 | 43400 | 43450 | 43450 | 43350 | 1754 |
| 389 | 20230619 | 134100 | 14546112450 | 43450 | 43550 | 43550 | 43450 | 3001 |
| 390 | 20230619 | 134000 | 14415610350 | 43550 | 43550 | 43550 | 43500 | 1941 |
| 391 | 20230619 | 133900 | 14331116450 | 43500 | 43500 | 43550 | 43500 | 1410 |
| 392 | 20230619 | 133800 | 14269713650 | 43500 | 43500 | 43550 | 43500 | 1102 |
| 393 | 20230619 | 133700 | 14221737800 | 43500 | 43500 | 43550 | 43500 | 2915 |
| 394 | 20230619 | 133600 | 14094873300 | 43450 | 43400 | 43550 | 43400 | 2758 |
| 395 | 20230619 | 133500 | 13974927000 | 43450 | 43550 | 43550 | 43400 | 2837 |
| 396 | 20230619 | 133400 | 13851494300 | 43550 | 43500 | 43550 | 43450 | 2152 |
| 397 | 20230619 | 133300 | 13757884750 | 43500 | 43350 | 43500 | 43350 | 2450 |
| 398 | 20230619 | 133200 | 13651464700 | 43400 | 43550 | 43600 | 43400 | 3253 |
| 399 | 20230619 | 133100 | 13509981950 | 43550 | 43550 | 43600 | 43500 | 1997 |
| 400 | 20230619 | 133000 | 13422952050 | 43550 | 43450 | 43550 | 43400 | 13194 |
| 401 | 20230619 | 132900 | 12849273150 | 43400 | 43350 | 43400 | 43300 | 4877 |
| 402 | 20230619 | 132800 | 12637691350 | 43300 | 43300 | 43350 | 43250 | 4902 |
| 403 | 20230619 | 132700 | 12425418000 | 43300 | 43300 | 43300 | 43250 | 826 |
| 404 | 20230619 | 132600 | 12389657500 | 43250 | 43200 | 43300 | 43200 | 2272 |
| 405 | 20230619 | 132500 | 12291369800 | 43250 | 43200 | 43250 | 43200 | 616 |
| 406 | 20230619 | 132400 | 12264731300 | 43250 | 43150 | 43250 | 43100 | 7595 |
| 407 | 20230619 | 132300 | 11936821450 | 43150 | 43150 | 43150 | 43100 | 873 |
| 408 | 20230619 | 132200 | 11899161300 | 43150 | 43100 | 43150 | 43100 | 991 |
| 409 | 20230619 | 132100 | 11856403950 | 43150 | 43150 | 43150 | 43100 | 883 |
| 410 | 20230619 | 132000 | 11818315100 | 43100 | 43050 | 43150 | 43000 | 14661 |
| 411 | 20230619 | 131900 | 11186597150 | 43050 | 43000 | 43050 | 43000 | 821 |
| 412 | 20230619 | 131800 | 11151256450 | 43000 | 42950 | 43050 | 42950 | 1204 |
| 413 | 20230619 | 131700 | 11099480400 | 43000 | 43000 | 43000 | 42950 | 330 |
| 414 | 20230619 | 131600 | 11085291500 | 43000 | 43000 | 43000 | 42950 | 366 |
| 415 | 20230619 | 131500 | 11069557350 | 42950 | 43000 | 43050 | 42950 | 466 |
| 416 | 20230619 | 131400 | 11049518400 | 43000 | 43000 | 43050 | 42950 | 2553 |
| 417 | 20230619 | 131300 | 10939728300 | 43000 | 43000 | 43000 | 42950 | 1049 |
| 418 | 20230619 | 131200 | 10894643750 | 42950 | 42950 | 43000 | 42950 | 159 |
| 419 | 20230619 | 131100 | 10887812800 | 43000 | 43000 | 43000 | 42950 | 1947 |
| 420 | 20230619 | 131000 | 10804113550 | 43000 | 42950 | 43000 | 42950 | 435 |
| 421 | 20230619 | 130900 | 10785422450 | 42950 | 42900 | 42950 | 42900 | 211 |
| 422 | 20230619 | 130800 | 10776361200 | 42950 | 42950 | 42950 | 42900 | 321 |
| 423 | 20230619 | 130700 | 10762576300 | 42950 | 42950 | 43000 | 42900 | 1520 |
| 424 | 20230619 | 130600 | 10697242100 | 43000 | 42950 | 43000 | 42900 | 259 |
| 425 | 20230619 | 130500 | 10686112950 | 42950 | 42950 | 42950 | 42900 | 251 |
| 426 | 20230619 | 130400 | 10675334100 | 42950 | 43000 | 43000 | 42950 | 1610 |
| 427 | 20230619 | 130300 | 10606165650 | 43000 | 42950 | 43000 | 42950 | 408 |
| 428 | 20230619 | 130200 | 10588637850 | 42950 | 43000 | 43000 | 42950 | 521 |
| 429 | 20230619 | 130100 | 10566246000 | 43000 | 43000 | 43000 | 42950 | 326 |
| 430 | 20230619 | 130000 | 10552228200 | 43000 | 43000 | 43000 | 42950 | 762 |
| 431 | 20230619 | 125900 | 10519462300 | 42950 | 42950 | 43000 | 42950 | 359 |
| 432 | 20230619 | 125800 | 10504028600 | 42950 | 43000 | 43000 | 42950 | 351 |
| 433 | 20230619 | 125700 | 10488936600 | 43000 | 43000 | 43000 | 42950 | 141 |
| 434 | 20230619 | 125600 | 10482873650 | 43000 | 42950 | 43000 | 42950 | 1021 |
| 435 | 20230619 | 125500 | 10439009750 | 42950 | 42900 | 42950 | 42900 | 372 |
| 436 | 20230619 | 125400 | 10423033350 | 42950 | 42950 | 42950 | 42900 | 208 |
| 437 | 20230619 | 125300 | 10414099850 | 42950 | 42950 | 42950 | 42900 | 482 |
| 438 | 20230619 | 125200 | 10393408300 | 42950 | 42900 | 42950 | 42900 | 252 |
| 439 | 20230619 | 125100 | 10382585350 | 42900 | 43000 | 43000 | 42900 | 524 |
| 440 | 20230619 | 125000 | 10360078700 | 42950 | 43000 | 43000 | 42950 | 1581 |
| 441 | 20230619 | 124900 | 10292159000 | 43000 | 43000 | 43000 | 42950 | 1386 |
| 442 | 20230619 | 124800 | 10232561150 | 43000 | 43000 | 43000 | 42950 | 193 |
| 443 | 20230619 | 124700 | 10224262200 | 43000 | 43000 | 43000 | 42950 | 359 |
| 444 | 20230619 | 124600 | 10208826950 | 43000 | 43000 | 43000 | 42950 | 285 |
| 445 | 20230619 | 124500 | 10196572600 | 42950 | 43000 | 43000 | 42950 | 832 |
| 446 | 20230619 | 124400 | 10160820900 | 43000 | 43000 | 43000 | 42950 | 600 |
| 447 | 20230619 | 124300 | 10135025250 | 42950 | 42950 | 43000 | 42900 | 1262 |
| 448 | 20230619 | 124200 | 10080823150 | 42950 | 42950 | 42950 | 42950 | 188 |
| 449 | 20230619 | 124100 | 10072748550 | 42950 | 42900 | 42950 | 42900 | 230 |
| 450 | 20230619 | 124000 | 10062872400 | 42950 | 42900 | 42950 | 42900 | 453 |
| 451 | 20230619 | 123900 | 10043424000 | 42900 | 42950 | 42950 | 42900 | 223 |
| 452 | 20230619 | 123800 | 10033851500 | 42950 | 42950 | 42950 | 42900 | 372 |
| 453 | 20230619 | 123700 | 10017885100 | 42900 | 42950 | 42950 | 42900 | 302 |
| 454 | 20230619 | 123600 | 10004915450 | 42950 | 42900 | 42950 | 42900 | 481 |
| 455 | 20230619 | 123500 | 9984272300 | 42900 | 42900 | 42900 | 42850 | 693 |
| 456 | 20230619 | 123400 | 9954568500 | 42900 | 42950 | 42950 | 42900 | 801 |
| 457 | 20230619 | 123300 | 9920199700 | 42900 | 42950 | 42950 | 42900 | 1819 |
| 458 | 20230619 | 123200 | 9842156650 | 42950 | 42950 | 42950 | 42950 | 247 |
| 459 | 20230619 | 123100 | 9831548000 | 42950 | 42900 | 42950 | 42850 | 347 |
| 460 | 20230619 | 123000 | 9816660800 | 42900 | 42900 | 42900 | 42850 | 297 |
| 461 | 20230619 | 122900 | 9803920500 | 42900 | 42900 | 42900 | 42900 | 644 |
| 462 | 20230619 | 122800 | 9776292900 | 42900 | 42850 | 42900 | 42850 | 1319 |
| 463 | 20230619 | 122700 | 9719719550 | 42900 | 42900 | 42900 | 42850 | 327 |
| 464 | 20230619 | 122600 | 9705692850 | 42900 | 42900 | 42900 | 42900 | 232 |
| 465 | 20230619 | 122500 | 9695740050 | 42900 | 42900 | 42900 | 42850 | 345 |
| 466 | 20230619 | 122400 | 9680944600 | 42900 | 42900 | 42900 | 42850 | 386 |
| 467 | 20230619 | 122300 | 9664385250 | 42900 | 42850 | 42900 | 42850 | 326 |
| 468 | 20230619 | 122200 | 9650404050 | 42850 | 42800 | 42900 | 42800 | 1502 |
| 469 | 20230619 | 122100 | 9585990500 | 42800 | 42800 | 42850 | 42800 | 276 |
| 470 | 20230619 | 122000 | 9574165600 | 42800 | 42800 | 42850 | 42800 | 252 |
| 471 | 20230619 | 121900 | 9563372150 | 42850 | 42800 | 42850 | 42800 | 259 |
| 472 | 20230619 | 121800 | 9552276350 | 42850 | 42800 | 42850 | 42800 | 134 |
| 473 | 20230619 | 121700 | 9546535400 | 42850 | 42850 | 42850 | 42800 | 255 |
| 474 | 20230619 | 121600 | 9535610550 | 42850 | 42800 | 42850 | 42800 | 220 |
| 475 | 20230619 | 121500 | 9526185300 | 42850 | 42900 | 42900 | 42800 | 780 |
| 476 | 20230619 | 121400 | 9492765250 | 42850 | 42850 | 42850 | 42800 | 106 |
| 477 | 20230619 | 121300 | 9488223200 | 42850 | 42800 | 42850 | 42800 | 512 |
| 478 | 20230619 | 121200 | 9466286500 | 42800 | 42900 | 42900 | 42800 | 772 |
| 479 | 20230619 | 121100 | 9433205000 | 42900 | 42850 | 42900 | 42850 | 238 |
| 480 | 20230619 | 121000 | 9422997050 | 42850 | 42850 | 42850 | 42800 | 263 |
| 481 | 20230619 | 120900 | 9411731850 | 42850 | 42850 | 42850 | 42850 | 236 |
| 482 | 20230619 | 120800 | 9401619250 | 42850 | 42850 | 42850 | 42800 | 181 |
| 483 | 20230619 | 120700 | 9393863600 | 42800 | 42800 | 42850 | 42750 | 747 |
| 484 | 20230619 | 120600 | 9361888400 | 42850 | 42850 | 42850 | 42800 | 447 |
| 485 | 20230619 | 120500 | 9342736900 | 42850 | 42850 | 42850 | 42800 | 483 |
| 486 | 20230619 | 120400 | 9322058250 | 42850 | 42800 | 42850 | 42800 | 233 |
| 487 | 20230619 | 120300 | 9312076300 | 42800 | 42800 | 42850 | 42800 | 853 |
| 488 | 20230619 | 120200 | 9275557550 | 42850 | 42750 | 42850 | 42750 | 308 |
| 489 | 20230619 | 120100 | 9262373100 | 42800 | 42750 | 42800 | 42750 | 256 |
| 490 | 20230619 | 120000 | 9251417550 | 42800 | 42750 | 42800 | 42700 | 290 |
| 491 | 20230619 | 115900 | 9239017450 | 42750 | 42700 | 42750 | 42700 | 190 |
| 492 | 20230619 | 115800 | 9230900850 | 42750 | 42750 | 42750 | 42700 | 222 |
| 493 | 20230619 | 115700 | 9221413850 | 42750 | 42850 | 42850 | 42750 | 1122 |
| 494 | 20230619 | 115600 | 9173395700 | 42850 | 42850 | 42850 | 42800 | 241 |
| 495 | 20230619 | 115500 | 9163076350 | 42850 | 42800 | 42850 | 42800 | 259 |
| 496 | 20230619 | 115400 | 9151979100 | 42800 | 42850 | 42850 | 42800 | 371 |
| 497 | 20230619 | 115300 | 9136095550 | 42800 | 42800 | 42850 | 42800 | 391 |
| 498 | 20230619 | 115200 | 9119359100 | 42800 | 42750 | 42800 | 42750 | 940 |
| 499 | 20230619 | 115100 | 9079135950 | 42750 | 42800 | 42800 | 42750 | 891 |
| 500 | 20230619 | 115000 | 9041039100 | 42750 | 42800 | 42800 | 42750 | 488 |
| 501 | 20230619 | 114900 | 9020153650 | 42800 | 42800 | 42800 | 42800 | 215 |
| 502 | 20230619 | 114800 | 9010951650 | 42800 | 42800 | 42800 | 42750 | 223 |
| 503 | 20230619 | 114700 | 9001408000 | 42800 | 42750 | 42800 | 42750 | 340 |
| 504 | 20230619 | 114600 | 8986867150 | 42750 | 42750 | 42800 | 42750 | 274 |
| 505 | 20230619 | 114500 | 8975144400 | 42800 | 42800 | 42800 | 42750 | 201 |
| 506 | 20230619 | 114400 | 8966545050 | 42750 | 42700 | 42800 | 42700 | 372 |
| 507 | 20230619 | 114300 | 8950643900 | 42700 | 42800 | 42800 | 42700 | 1509 |
| 508 | 20230619 | 114200 | 8886139100 | 42750 | 42800 | 42800 | 42750 | 162 |
| 509 | 20230619 | 114100 | 8879208000 | 42750 | 42800 | 42800 | 42750 | 264 |
| 510 | 20230619 | 114000 | 8867910650 | 42800 | 42750 | 42800 | 42700 | 1043 |
| 511 | 20230619 | 113900 | 8823320050 | 42750 | 42650 | 42750 | 42650 | 760 |
| 512 | 20230619 | 113800 | 8790862750 | 42700 | 42650 | 42700 | 42600 | 471 |
| 513 | 20230619 | 113700 | 8770771100 | 42700 | 42650 | 42700 | 42600 | 454 |
| 514 | 20230619 | 113600 | 8751403350 | 42700 | 42700 | 42700 | 42650 | 756 |
| 515 | 20230619 | 113500 | 8719141000 | 42700 | 42750 | 42750 | 42700 | 432 |
| 516 | 20230619 | 113400 | 8700688850 | 42800 | 42850 | 42900 | 42650 | 3517 |
| 517 | 20230619 | 113300 | 8550121750 | 42900 | 42900 | 43000 | 42900 | 3267 |
| 518 | 20230619 | 113200 | 8409816550 | 42900 | 42950 | 42950 | 42900 | 1250 |
| 519 | 20230619 | 113100 | 8356155100 | 42950 | 43000 | 43000 | 42950 | 750 |
| 520 | 20230619 | 113000 | 8323941500 | 42950 | 43000 | 43000 | 42950 | 419 |
| 521 | 20230619 | 112900 | 8305931700 | 42950 | 43000 | 43000 | 42950 | 318 |
| 522 | 20230619 | 112800 | 8292264450 | 43000 | 42950 | 43000 | 42950 | 416 |
| 523 | 20230619 | 112700 | 8274378500 | 43000 | 42950 | 43000 | 42950 | 331 |
| 524 | 20230619 | 112600 | 8260147850 | 42950 | 43000 | 43000 | 42950 | 432 |
| 525 | 20230619 | 112500 | 8241576600 | 42950 | 42950 | 43000 | 42900 | 730 |
| 526 | 20230619 | 112400 | 8210216350 | 42950 | 42950 | 42950 | 42900 | 630 |
| 527 | 20230619 | 112300 | 8183158850 | 42900 | 43000 | 43000 | 42900 | 816 |
| 528 | 20230619 | 112200 | 8148123750 | 43000 | 42950 | 43000 | 42900 | 453 |
| 529 | 20230619 | 112100 | 8128660700 | 42950 | 43000 | 43000 | 42900 | 1147 |
| 530 | 20230619 | 112000 | 8079411350 | 43000 | 43000 | 43050 | 43000 | 604 |
| 531 | 20230619 | 111900 | 8053430850 | 43000 | 43050 | 43050 | 43000 | 2125 |
| 532 | 20230619 | 111800 | 7962027650 | 43100 | 43050 | 43100 | 43050 | 992 |
| 533 | 20230619 | 111700 | 7919307150 | 43100 | 43050 | 43100 | 43050 | 1255 |
| 534 | 20230619 | 111600 | 7865263350 | 43050 | 43100 | 43100 | 43050 | 501 |
| 535 | 20230619 | 111500 | 7843673550 | 43100 | 43050 | 43100 | 43050 | 1291 |
| 536 | 20230619 | 111400 | 7788082100 | 43000 | 43050 | 43050 | 43000 | 2618 |
| 537 | 20230619 | 111300 | 7675378850 | 43050 | 43000 | 43050 | 43000 | 480 |
| 538 | 20230619 | 111200 | 7654715450 | 43050 | 43000 | 43050 | 42950 | 1364 |
| 539 | 20230619 | 111100 | 7596054400 | 42950 | 42950 | 43000 | 42950 | 310 |
| 540 | 20230619 | 111000 | 7582725400 | 43000 | 43000 | 43000 | 42950 | 587 |
| 541 | 20230619 | 110900 | 7557490650 | 43000 | 43000 | 43000 | 42950 | 592 |
| 542 | 20230619 | 110800 | 7532036250 | 43000 | 43050 | 43050 | 42950 | 589 |
| 543 | 20230619 | 110700 | 7506704200 | 43050 | 43000 | 43050 | 43000 | 651 |
| 544 | 20230619 | 110600 | 7478704400 | 43000 | 42950 | 43050 | 42950 | 4337 |
| 545 | 20230619 | 110500 | 7292240850 | 42950 | 42950 | 43000 | 42900 | 5484 |
| 546 | 20230619 | 110400 | 7056722800 | 42950 | 43000 | 43000 | 42900 | 1431 |
| 547 | 20230619 | 110300 | 6995261650 | 42950 | 42900 | 43000 | 42900 | 1108 |
| 548 | 20230619 | 110200 | 6947661150 | 42950 | 42950 | 42950 | 42850 | 699 |
| 549 | 20230619 | 110100 | 6917655650 | 42950 | 42950 | 42950 | 42850 | 914 |
| 550 | 20230619 | 110000 | 6878417900 | 42900 | 42950 | 42950 | 42900 | 756 |
| 551 | 20230619 | 105900 | 6845949350 | 42950 | 42900 | 42950 | 42850 | 539 |
| 552 | 20230619 | 105800 | 6822816750 | 42900 | 42950 | 42950 | 42850 | 929 |
| 553 | 20230619 | 105700 | 6782960250 | 42950 | 42950 | 43000 | 42900 | 870 |
| 554 | 20230619 | 105600 | 6745598150 | 42950 | 43000 | 43000 | 42950 | 1085 |
| 555 | 20230619 | 105500 | 6698968250 | 43000 | 43050 | 43050 | 42950 | 1575 |
| 556 | 20230619 | 105400 | 6631222200 | 43050 | 42900 | 43050 | 42850 | 19669 |
| 557 | 20230619 | 105300 | 5785896050 | 42850 | 42850 | 42900 | 42850 | 704 |
| 558 | 20230619 | 105200 | 5755702950 | 42900 | 42900 | 42900 | 42850 | 345 |
| 559 | 20230619 | 105100 | 5740903500 | 42900 | 42850 | 42900 | 42800 | 360 |
| 560 | 20230619 | 105000 | 5725467600 | 42850 | 42850 | 42900 | 42800 | 1254 |
| 561 | 20230619 | 104900 | 5671726350 | 42900 | 42900 | 42900 | 42800 | 620 |
| 562 | 20230619 | 104800 | 5645142400 | 42850 | 42900 | 42900 | 42750 | 1231 |
| 563 | 20230619 | 104700 | 5592401300 | 42850 | 42750 | 42900 | 42750 | 3255 |
| 564 | 20230619 | 104600 | 5452961100 | 42800 | 42750 | 42800 | 42750 | 605 |
| 565 | 20230619 | 104500 | 5427070450 | 42750 | 42700 | 42800 | 42650 | 2135 |
| 566 | 20230619 | 104400 | 5335814750 | 42700 | 42650 | 42700 | 42600 | 2923 |
| 567 | 20230619 | 104300 | 5211059200 | 42650 | 42600 | 42650 | 42550 | 2522 |
| 568 | 20230619 | 104200 | 5103545400 | 42600 | 42550 | 42600 | 42550 | 988 |
| 569 | 20230619 | 104100 | 5061501400 | 42600 | 42600 | 42600 | 42600 | 673 |
| 570 | 20230619 | 104000 | 5032831600 | 42600 | 42500 | 42600 | 42450 | 2066 |
| 571 | 20230619 | 103900 | 4944906300 | 42500 | 42450 | 42500 | 42450 | 1359 |
| 572 | 20230619 | 103800 | 4887214700 | 42450 | 42450 | 42450 | 42400 | 559 |
| 573 | 20230619 | 103700 | 4863487350 | 42400 | 42450 | 42450 | 42400 | 115 |
| 574 | 20230619 | 103600 | 4858605650 | 42450 | 42400 | 42450 | 42400 | 276 |
| 575 | 20230619 | 103500 | 4846896450 | 42400 | 42350 | 42400 | 42350 | 127 |
| 576 | 20230619 | 103400 | 4841516400 | 42350 | 42350 | 42500 | 42300 | 3157 |
| 577 | 20230619 | 103300 | 4707465950 | 42350 | 42350 | 42350 | 42250 | 104 |
| 578 | 20230619 | 103200 | 4703065100 | 42350 | 42300 | 42350 | 42200 | 2651 |
| 579 | 20230619 | 103100 | 4591066800 | 42300 | 42350 | 42400 | 42300 | 523 |
| 580 | 20230619 | 103000 | 4568920100 | 42350 | 42350 | 42350 | 42300 | 189 |
| 581 | 20230619 | 102900 | 4560918400 | 42300 | 42350 | 42350 | 42300 | 390 |
| 582 | 20230619 | 102800 | 4544403100 | 42400 | 42400 | 42400 | 42400 | 200 |
| 583 | 20230619 | 102700 | 4535923100 | 42400 | 42400 | 42400 | 42350 | 31 |
| 584 | 20230619 | 102600 | 4534609400 | 42400 | 42300 | 42400 | 42300 | 879 |
| 585 | 20230619 | 102500 | 4497381600 | 42300 | 42350 | 42350 | 42300 | 252 |
| 586 | 20230619 | 102400 | 4486719950 | 42300 | 42350 | 42400 | 42300 | 633 |
| 587 | 20230619 | 102300 | 4459923300 | 42350 | 42250 | 42350 | 42250 | 593 |
| 588 | 20230619 | 102200 | 4434850700 | 42250 | 42250 | 42300 | 42250 | 552 |
| 589 | 20230619 | 102100 | 4411526300 | 42300 | 42300 | 42300 | 42250 | 42 |
| 590 | 20230619 | 102000 | 4409749850 | 42250 | 42350 | 42350 | 42250 | 1248 |
| 591 | 20230619 | 101900 | 4356954350 | 42350 | 42350 | 42400 | 42350 | 299 |
| 592 | 20230619 | 101800 | 4344289250 | 42350 | 42350 | 42400 | 42350 | 142 |
| 593 | 20230619 | 101700 | 4338270000 | 42400 | 42450 | 42450 | 42400 | 336 |
| 594 | 20230619 | 101600 | 4324018900 | 42400 | 42450 | 42450 | 42400 | 162 |
| 595 | 20230619 | 101500 | 4317146000 | 42400 | 42500 | 42500 | 42400 | 1723 |
| 596 | 20230619 | 101400 | 4244007950 | 42500 | 42500 | 42500 | 42500 | 479 |
| 597 | 20230619 | 101300 | 4223650450 | 42450 | 42500 | 42500 | 42450 | 573 |
| 598 | 20230619 | 101200 | 4199298900 | 42450 | 42500 | 42500 | 42450 | 1326 |
| 599 | 20230619 | 101100 | 4142944150 | 42500 | 42500 | 42500 | 42450 | 410 |
| 600 | 20230619 | 101000 | 4125522950 | 42500 | 42500 | 42500 | 42450 | 1012 |
| 601 | 20230619 | 100900 | 4082513500 | 42500 | 42500 | 42500 | 42450 | 470 |
| 602 | 20230619 | 100800 | 4062540950 | 42450 | 42450 | 42500 | 42450 | 373 |
| 603 | 20230619 | 100700 | 4046702000 | 42450 | 42350 | 42450 | 42350 | 2052 |
| 604 | 20230619 | 100600 | 3959647050 | 42350 | 42350 | 42350 | 42350 | 254 |
| 605 | 20230619 | 100500 | 3948890150 | 42350 | 42300 | 42400 | 42300 | 523 |
| 606 | 20230619 | 100400 | 3926737050 | 42350 | 42300 | 42350 | 42300 | 186 |
| 607 | 20230619 | 100300 | 3918863600 | 42300 | 42300 | 42300 | 42250 | 590 |
| 608 | 20230619 | 100200 | 3893911600 | 42250 | 42300 | 42300 | 42250 | 209 |
| 609 | 20230619 | 100100 | 3885075950 | 42300 | 42300 | 42300 | 42250 | 342 |
| 610 | 20230619 | 100000 | 3870611150 | 42300 | 42250 | 42300 | 42250 | 585 |
| 611 | 20230619 | 095900 | 3845878350 | 42250 | 42300 | 42300 | 42250 | 421 |
| 612 | 20230619 | 095800 | 3828085350 | 42300 | 42200 | 42300 | 42200 | 661 |
| 613 | 20230619 | 095700 | 3800178600 | 42150 | 42200 | 42200 | 42150 | 241 |
| 614 | 20230619 | 095600 | 3790016600 | 42150 | 42150 | 42200 | 42150 | 346 |
| 615 | 20230619 | 095500 | 3775421050 | 42150 | 42250 | 42250 | 42150 | 465 |
| 616 | 20230619 | 095400 | 3755784450 | 42200 | 42250 | 42300 | 42150 | 497 |
| 617 | 20230619 | 095300 | 3734802550 | 42250 | 42150 | 42300 | 42150 | 520 |
| 618 | 20230619 | 095200 | 3712853550 | 42150 | 42150 | 42200 | 42100 | 168 |
| 619 | 20230619 | 095100 | 3705769850 | 42150 | 42050 | 42150 | 42050 | 120 |
| 620 | 20230619 | 095000 | 3700717950 | 42050 | 42100 | 42150 | 42050 | 1605 |
| 621 | 20230619 | 094900 | 3633143250 | 42100 | 42150 | 42200 | 42100 | 70 |
| 622 | 20230619 | 094800 | 3630191800 | 42150 | 42150 | 42200 | 42100 | 63 |
| 623 | 20230619 | 094700 | 3627535350 | 42200 | 42150 | 42250 | 42150 | 753 |
| 624 | 20230619 | 094600 | 3595788900 | 42250 | 42200 | 42350 | 42200 | 1046 |
| 625 | 20230619 | 094500 | 3551545250 | 42200 | 42150 | 42200 | 42150 | 962 |
| 626 | 20230619 | 094400 | 3510950000 | 42200 | 42150 | 42200 | 42150 | 193 |
| 627 | 20230619 | 094300 | 3502813650 | 42200 | 42150 | 42200 | 42100 | 504 |
| 628 | 20230619 | 094200 | 3481570050 | 42200 | 42250 | 42250 | 42200 | 1360 |
| 629 | 20230619 | 094100 | 3424155800 | 42250 | 42250 | 42300 | 42250 | 566 |
| 630 | 20230619 | 094000 | 3400240950 | 42300 | 42300 | 42350 | 42250 | 573 |
| 631 | 20230619 | 093900 | 3376018500 | 42300 | 42350 | 42400 | 42300 | 1407 |
| 632 | 20230619 | 093800 | 3316479450 | 42400 | 42450 | 42450 | 42350 | 1453 |
| 633 | 20230619 | 093700 | 3254843500 | 42450 | 42550 | 42600 | 42450 | 911 |
| 634 | 20230619 | 093600 | 3216115350 | 42600 | 42450 | 42600 | 42450 | 1207 |
| 635 | 20230619 | 093500 | 3164799950 | 42500 | 42450 | 42500 | 42450 | 701 |
| 636 | 20230619 | 093400 | 3135013900 | 42450 | 42450 | 42500 | 42450 | 698 |
| 637 | 20230619 | 093300 | 3105369600 | 42450 | 42450 | 42500 | 42400 | 1683 |
| 638 | 20230619 | 093200 | 3033927150 | 42500 | 42500 | 42500 | 42400 | 2603 |
| 639 | 20230619 | 093100 | 2923468700 | 42550 | 42600 | 42650 | 42500 | 2351 |
| 640 | 20230619 | 093000 | 2823370250 | 42650 | 42700 | 42700 | 42550 | 2015 |
| 641 | 20230619 | 092900 | 2737431000 | 42700 | 42800 | 42800 | 42700 | 918 |
| 642 | 20230619 | 092800 | 2698195500 | 42750 | 43000 | 43000 | 42750 | 7473 |
| 643 | 20230619 | 092700 | 2377664950 | 43000 | 42900 | 43100 | 42850 | 8340 |
| 644 | 20230619 | 092600 | 2019313150 | 42900 | 42750 | 42900 | 42750 | 3521 |
| 645 | 20230619 | 092500 | 1868494700 | 42750 | 42650 | 42800 | 42650 | 4215 |
| 646 | 20230619 | 092400 | 1688561150 | 42600 | 42500 | 42650 | 42500 | 3470 |
| 647 | 20230619 | 092300 | 1540789800 | 42500 | 42250 | 42550 | 42250 | 6187 |
| 648 | 20230619 | 092200 | 1278357450 | 42200 | 42150 | 42250 | 42150 | 4245 |
| 649 | 20230619 | 092100 | 1099133300 | 42150 | 42050 | 42150 | 42050 | 3825 |
| 650 | 20230619 | 092000 | 937983850 | 42050 | 41950 | 42100 | 41950 | 1441 |
| 651 | 20230619 | 091900 | 877458400 | 41950 | 41950 | 41950 | 41900 | 421 |
| 652 | 20230619 | 091800 | 859797950 | 41950 | 41900 | 42000 | 41900 | 1596 |
| 653 | 20230619 | 091700 | 792838000 | 41850 | 41900 | 41950 | 41850 | 774 |
| 654 | 20230619 | 091600 | 760419050 | 41900 | 41950 | 42000 | 41850 | 1623 |
| 655 | 20230619 | 091500 | 692366850 | 41850 | 41800 | 41950 | 41700 | 1746 |
| 656 | 20230619 | 091400 | 619400500 | 41750 | 41750 | 41800 | 41750 | 282 |
| 657 | 20230619 | 091300 | 607622450 | 41750 | 41750 | 41750 | 41700 | 917 |
| 658 | 20230619 | 091200 | 569356250 | 41750 | 41700 | 41800 | 41700 | 1116 |
| 659 | 20230619 | 091100 | 522728400 | 41800 | 41800 | 41850 | 41700 | 2598 |
| 660 | 20230619 | 091000 | 414126800 | 41800 | 41900 | 41950 | 41800 | 2155 |
| 661 | 20230619 | 090900 | 323893800 | 41850 | 41900 | 41900 | 41850 | 480 |
| 662 | 20230619 | 090800 | 303787400 | 41900 | 41800 | 41900 | 41800 | 572 |
| 663 | 20230619 | 090700 | 279862800 | 41850 | 41900 | 41900 | 41850 | 561 |
| 664 | 20230619 | 090600 | 256377300 | 41850 | 41800 | 41950 | 41800 | 721 |
| 665 | 20230619 | 090500 | 226189350 | 41800 | 41700 | 41800 | 41650 | 1209 |
| 666 | 20230619 | 090400 | 175744300 | 41700 | 41550 | 41700 | 41550 | 609 |
| 667 | 20230619 | 090300 | 150380450 | 41550 | 41450 | 41650 | 41400 | 1103 |
| 668 | 20230619 | 090200 | 104554950 | 41400 | 41500 | 41500 | 41400 | 269 |
| 669 | 20230619 | 090100 | 93408150 | 41450 | 41400 | 41650 | 41400 | 357 |
| 670 | 20230619 | 090000 | 78622750 | 41650 | 41350 | 41650 | 41350 | 1880 |