36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 200900 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 9426 |
| 3 | 20230619 | 200800 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 4 | 20230619 | 200700 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 5 | 20230619 | 200600 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 6 | 20230619 | 200500 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 7 | 20230619 | 200400 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 8 | 20230619 | 200300 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 9 | 20230619 | 200200 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 10 | 20230619 | 200100 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 11 | 20230619 | 200000 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 12 | 20230619 | 195900 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 13 | 20230619 | 195800 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 14 | 20230619 | 195700 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 15 | 20230619 | 195600 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 16 | 20230619 | 195500 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 17 | 20230619 | 195400 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 18 | 20230619 | 195300 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 19 | 20230619 | 195200 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 20 | 20230619 | 195100 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 21 | 20230619 | 195000 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 22 | 20230619 | 194900 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 23 | 20230619 | 194800 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 24 | 20230619 | 194700 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 25 | 20230619 | 194600 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 26 | 20230619 | 194500 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 27 | 20230619 | 194400 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 28 | 20230619 | 194300 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 29 | 20230619 | 194200 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 30 | 20230619 | 194100 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 31 | 20230619 | 194000 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 32 | 20230619 | 193900 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 9426 |
| 33 | 20230619 | 193800 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 34 | 20230619 | 193700 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 35 | 20230619 | 193600 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 36 | 20230619 | 193500 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 37 | 20230619 | 193400 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 38 | 20230619 | 193300 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 39 | 20230619 | 193200 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 40 | 20230619 | 193100 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 41 | 20230619 | 193000 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 42 | 20230619 | 192900 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 43 | 20230619 | 192800 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 44 | 20230619 | 192700 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 45 | 20230619 | 192600 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 46 | 20230619 | 192500 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 47 | 20230619 | 192400 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 48 | 20230619 | 192300 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 49 | 20230619 | 192200 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 50 | 20230619 | 192100 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 51 | 20230619 | 192000 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 52 | 20230619 | 191900 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 53 | 20230619 | 191800 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 54 | 20230619 | 191700 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 55 | 20230619 | 191600 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 56 | 20230619 | 191500 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 57 | 20230619 | 191400 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 58 | 20230619 | 191300 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 59 | 20230619 | 191200 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 60 | 20230619 | 191100 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 61 | 20230619 | 191000 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 62 | 20230619 | 190900 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 9426 |
| 63 | 20230619 | 190800 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 64 | 20230619 | 190700 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 65 | 20230619 | 190600 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 66 | 20230619 | 190500 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 67 | 20230619 | 190400 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 68 | 20230619 | 190300 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 69 | 20230619 | 190200 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 70 | 20230619 | 190100 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 71 | 20230619 | 190000 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 72 | 20230619 | 185900 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 73 | 20230619 | 185800 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 74 | 20230619 | 185700 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 75 | 20230619 | 185600 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 76 | 20230619 | 185500 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 77 | 20230619 | 185400 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 78 | 20230619 | 185300 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 79 | 20230619 | 185200 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 80 | 20230619 | 185100 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 81 | 20230619 | 185000 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 82 | 20230619 | 184900 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 83 | 20230619 | 184800 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 84 | 20230619 | 184700 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 85 | 20230619 | 184600 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 86 | 20230619 | 184500 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 87 | 20230619 | 184400 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 88 | 20230619 | 184300 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 89 | 20230619 | 184200 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 90 | 20230619 | 184100 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 91 | 20230619 | 184000 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 92 | 20230619 | 183900 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 9426 |
| 93 | 20230619 | 183800 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 94 | 20230619 | 183700 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 95 | 20230619 | 183600 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 96 | 20230619 | 183500 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 97 | 20230619 | 183400 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 98 | 20230619 | 183300 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 99 | 20230619 | 183200 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 100 | 20230619 | 183100 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 101 | 20230619 | 183000 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 102 | 20230619 | 182900 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 103 | 20230619 | 182800 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 104 | 20230619 | 182700 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 105 | 20230619 | 182600 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 106 | 20230619 | 182500 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 107 | 20230619 | 182400 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 108 | 20230619 | 182300 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 109 | 20230619 | 182200 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 110 | 20230619 | 182100 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 111 | 20230619 | 182000 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 112 | 20230619 | 181900 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 113 | 20230619 | 181800 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 114 | 20230619 | 181700 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 115 | 20230619 | 181600 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 116 | 20230619 | 181500 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 117 | 20230619 | 181400 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 118 | 20230619 | 181300 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 119 | 20230619 | 181200 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 120 | 20230619 | 181100 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 121 | 20230619 | 181000 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 122 | 20230619 | 180900 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 9426 |
| 123 | 20230619 | 180800 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 124 | 20230619 | 180700 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 125 | 20230619 | 180600 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 126 | 20230619 | 180500 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 127 | 20230619 | 180400 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 128 | 20230619 | 180300 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 129 | 20230619 | 180200 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 130 | 20230619 | 180100 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 131 | 20230619 | 180000 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 132 | 20230619 | 175900 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 133 | 20230619 | 175800 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 134 | 20230619 | 175700 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 135 | 20230619 | 175600 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 136 | 20230619 | 175500 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 137 | 20230619 | 175400 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 138 | 20230619 | 175300 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 139 | 20230619 | 175200 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 140 | 20230619 | 175100 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 141 | 20230619 | 175000 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 142 | 20230619 | 174900 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 143 | 20230619 | 174800 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 144 | 20230619 | 174700 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 145 | 20230619 | 174600 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 146 | 20230619 | 174500 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 147 | 20230619 | 174400 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 148 | 20230619 | 174300 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 149 | 20230619 | 174200 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 150 | 20230619 | 174100 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 151 | 20230619 | 174000 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 152 | 20230619 | 173900 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 9426 |
| 153 | 20230619 | 173800 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 154 | 20230619 | 173700 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 155 | 20230619 | 173600 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 156 | 20230619 | 173500 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 157 | 20230619 | 173400 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 158 | 20230619 | 173300 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 159 | 20230619 | 173200 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 160 | 20230619 | 173100 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 161 | 20230619 | 173000 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 162 | 20230619 | 172900 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 163 | 20230619 | 172800 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 164 | 20230619 | 172700 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 165 | 20230619 | 172600 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 166 | 20230619 | 172500 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 167 | 20230619 | 172400 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 168 | 20230619 | 172300 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 169 | 20230619 | 172200 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 170 | 20230619 | 172100 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 171 | 20230619 | 172000 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 172 | 20230619 | 171900 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 173 | 20230619 | 171800 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 174 | 20230619 | 171700 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 175 | 20230619 | 171600 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 176 | 20230619 | 171500 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 177 | 20230619 | 171400 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 178 | 20230619 | 171300 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 179 | 20230619 | 171200 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 180 | 20230619 | 171100 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 181 | 20230619 | 171000 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 182 | 20230619 | 170900 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 9426 |
| 183 | 20230619 | 170800 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 184 | 20230619 | 170700 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 185 | 20230619 | 170600 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 186 | 20230619 | 170500 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 187 | 20230619 | 170400 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 188 | 20230619 | 170300 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 189 | 20230619 | 170200 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 190 | 20230619 | 170100 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 191 | 20230619 | 170000 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 192 | 20230619 | 165900 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 193 | 20230619 | 165800 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 194 | 20230619 | 165700 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 195 | 20230619 | 165600 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 196 | 20230619 | 165500 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 197 | 20230619 | 165400 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 198 | 20230619 | 165300 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 199 | 20230619 | 165200 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 200 | 20230619 | 165100 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 201 | 20230619 | 165000 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 202 | 20230619 | 164900 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 203 | 20230619 | 164800 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 204 | 20230619 | 164700 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 205 | 20230619 | 164600 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 206 | 20230619 | 164500 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 207 | 20230619 | 164400 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 208 | 20230619 | 164300 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 209 | 20230619 | 164200 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 210 | 20230619 | 164100 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 211 | 20230619 | 164000 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 212 | 20230619 | 163900 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 9426 |
| 213 | 20230619 | 163800 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 214 | 20230619 | 163700 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 215 | 20230619 | 163600 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 216 | 20230619 | 163500 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 217 | 20230619 | 163400 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 218 | 20230619 | 163300 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 219 | 20230619 | 163200 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 220 | 20230619 | 163100 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 221 | 20230619 | 163000 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 222 | 20230619 | 162900 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 223 | 20230619 | 162800 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 224 | 20230619 | 162700 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 225 | 20230619 | 162600 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 226 | 20230619 | 162500 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 227 | 20230619 | 162400 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 228 | 20230619 | 162300 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 229 | 20230619 | 162200 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 230 | 20230619 | 162100 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 231 | 20230619 | 162000 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 232 | 20230619 | 161900 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 233 | 20230619 | 161800 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 234 | 20230619 | 161700 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 235 | 20230619 | 161600 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 236 | 20230619 | 161500 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 237 | 20230619 | 161400 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 238 | 20230619 | 161300 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 239 | 20230619 | 161200 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 240 | 20230619 | 161100 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 241 | 20230619 | 161000 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 242 | 20230619 | 160900 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 9426 |
| 243 | 20230619 | 160800 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 244 | 20230619 | 160700 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 245 | 20230619 | 160600 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 246 | 20230619 | 160500 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 247 | 20230619 | 160400 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 248 | 20230619 | 160300 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 249 | 20230619 | 160200 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 250 | 20230619 | 160100 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 251 | 20230619 | 160000 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 252 | 20230619 | 155900 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 253 | 20230619 | 155800 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 254 | 20230619 | 155700 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 255 | 20230619 | 155600 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 256 | 20230619 | 155500 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 257 | 20230619 | 155400 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 258 | 20230619 | 155300 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 259 | 20230619 | 155200 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 260 | 20230619 | 155100 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 261 | 20230619 | 155000 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 262 | 20230619 | 154900 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 263 | 20230619 | 154800 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 264 | 20230619 | 154700 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 265 | 20230619 | 154600 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 266 | 20230619 | 154500 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 267 | 20230619 | 154400 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 268 | 20230619 | 154300 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 269 | 20230619 | 154200 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 270 | 20230619 | 154100 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 271 | 20230619 | 154000 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 272 | 20230619 | 153900 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 9426 |
| 273 | 20230619 | 153800 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 274 | 20230619 | 153700 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 275 | 20230619 | 153600 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 276 | 20230619 | 153500 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 277 | 20230619 | 153400 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 278 | 20230619 | 153300 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 279 | 20230619 | 153200 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 280 | 20230619 | 153100 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 281 | 20230619 | 153000 | 14971297650 | 33850 | 33850 | 33850 | 33850 | 9426 |
| 282 | 20230619 | 152900 | 14652227550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 283 | 20230619 | 152800 | 14652227550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 284 | 20230619 | 152700 | 14652227550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 285 | 20230619 | 152600 | 14652227550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 286 | 20230619 | 152500 | 14652227550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 287 | 20230619 | 152400 | 14652227550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 288 | 20230619 | 152300 | 14652227550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 289 | 20230619 | 152200 | 14652227550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 290 | 20230619 | 152100 | 14652227550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 291 | 20230619 | 152000 | 14652227550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 292 | 20230619 | 151900 | 14652227550 | 33600 | 33550 | 33600 | 33550 | 492 |
| 293 | 20230619 | 151800 | 14635699650 | 33550 | 33600 | 33600 | 33550 | 402 |
| 294 | 20230619 | 151700 | 14622200200 | 33550 | 33550 | 33600 | 33500 | 449 |
| 295 | 20230619 | 151600 | 14607139950 | 33550 | 33550 | 33550 | 33550 | 355 |
| 296 | 20230619 | 151500 | 14595229700 | 33550 | 33550 | 33550 | 33550 | 154 |
| 297 | 20230619 | 151400 | 14590063000 | 33550 | 33550 | 33600 | 33550 | 807 |
| 298 | 20230619 | 151300 | 14562983000 | 33550 | 33600 | 33600 | 33550 | 2758 |
| 299 | 20230619 | 151200 | 14470439850 | 33600 | 33600 | 33600 | 33550 | 89 |
| 300 | 20230619 | 151100 | 14467453250 | 33600 | 33600 | 33600 | 33550 | 509 |
| 301 | 20230619 | 151000 | 14450353850 | 33600 | 33600 | 33600 | 33550 | 1176 |
| 302 | 20230619 | 150900 | 14410851550 | 33600 | 33600 | 33650 | 33600 | 794 |
| 303 | 20230619 | 150800 | 14384170650 | 33600 | 33650 | 33700 | 33600 | 141 |
| 304 | 20230619 | 150700 | 14379421100 | 33600 | 33700 | 33700 | 33600 | 2440 |
| 305 | 20230619 | 150600 | 14297390750 | 33700 | 33650 | 33700 | 33650 | 991 |
| 306 | 20230619 | 150500 | 14264026850 | 33650 | 33650 | 33650 | 33650 | 437 |
| 307 | 20230619 | 150400 | 14249321800 | 33650 | 33650 | 33650 | 33650 | 392 |
| 308 | 20230619 | 150300 | 14236131000 | 33650 | 33650 | 33650 | 33600 | 626 |
| 309 | 20230619 | 150200 | 14215084500 | 33650 | 33650 | 33700 | 33600 | 948 |
| 310 | 20230619 | 150100 | 14183186050 | 33650 | 33700 | 33700 | 33600 | 654 |
| 311 | 20230619 | 150000 | 14161192450 | 33700 | 33700 | 33750 | 33650 | 2580 |
| 312 | 20230619 | 145900 | 14074295700 | 33750 | 33750 | 33750 | 33700 | 330 |
| 313 | 20230619 | 145800 | 14063162150 | 33750 | 33800 | 33800 | 33700 | 2070 |
| 314 | 20230619 | 145700 | 13993317550 | 33800 | 33800 | 33800 | 33800 | 309 |
| 315 | 20230619 | 145600 | 13982873350 | 33800 | 33750 | 33800 | 33750 | 462 |
| 316 | 20230619 | 145500 | 13967265400 | 33750 | 33800 | 33800 | 33750 | 523 |
| 317 | 20230619 | 145400 | 13949609150 | 33800 | 33800 | 33850 | 33800 | 4270 |
| 318 | 20230619 | 145300 | 13805274250 | 33850 | 33850 | 33850 | 33800 | 114 |
| 319 | 20230619 | 145200 | 13801415450 | 33800 | 33850 | 33850 | 33800 | 362 |
| 320 | 20230619 | 145100 | 13789173250 | 33850 | 33850 | 33900 | 33800 | 2018 |
| 321 | 20230619 | 145000 | 13720895500 | 33850 | 33900 | 33900 | 33850 | 896 |
| 322 | 20230619 | 144900 | 13690554050 | 33900 | 33900 | 33900 | 33850 | 471 |
| 323 | 20230619 | 144800 | 13674588150 | 33900 | 33850 | 33900 | 33850 | 1013 |
| 324 | 20230619 | 144700 | 13640252450 | 33900 | 33900 | 33900 | 33900 | 430 |
| 325 | 20230619 | 144600 | 13625675450 | 33900 | 33900 | 33900 | 33850 | 252 |
| 326 | 20230619 | 144500 | 13617132700 | 33850 | 33950 | 33950 | 33850 | 533 |
| 327 | 20230619 | 144400 | 13599063150 | 33950 | 33900 | 33950 | 33850 | 538 |
| 328 | 20230619 | 144300 | 13580814350 | 33900 | 33950 | 33950 | 33850 | 333 |
| 329 | 20230619 | 144200 | 13569521150 | 33900 | 33900 | 34000 | 33900 | 626 |
| 330 | 20230619 | 144100 | 13548272600 | 33900 | 33800 | 34000 | 33800 | 1827 |
| 331 | 20230619 | 144000 | 13486293450 | 33850 | 33850 | 33900 | 33800 | 1726 |
| 332 | 20230619 | 143900 | 13427869450 | 33900 | 33900 | 33900 | 33850 | 1690 |
| 333 | 20230619 | 143800 | 13370648700 | 33850 | 33850 | 33900 | 33850 | 398 |
| 334 | 20230619 | 143700 | 13357161350 | 33850 | 33850 | 33900 | 33850 | 908 |
| 335 | 20230619 | 143600 | 13326419400 | 33850 | 33900 | 33950 | 33850 | 785 |
| 336 | 20230619 | 143500 | 13299823950 | 33950 | 33900 | 33950 | 33900 | 1559 |
| 337 | 20230619 | 143400 | 13246973500 | 33900 | 33950 | 33950 | 33900 | 89 |
| 338 | 20230619 | 143300 | 13243955600 | 33900 | 33900 | 33950 | 33900 | 574 |
| 339 | 20230619 | 143200 | 13224496750 | 33900 | 33950 | 33950 | 33900 | 1399 |
| 340 | 20230619 | 143100 | 13177058900 | 33900 | 33950 | 33950 | 33900 | 512 |
| 341 | 20230619 | 143000 | 13159688700 | 33900 | 33950 | 33950 | 33900 | 1892 |
| 342 | 20230619 | 142900 | 13095487050 | 33950 | 34000 | 34000 | 33950 | 1115 |
| 343 | 20230619 | 142800 | 13057589050 | 34000 | 33950 | 34050 | 33900 | 5299 |
| 344 | 20230619 | 142700 | 12877518250 | 33950 | 33950 | 33950 | 33850 | 3277 |
| 345 | 20230619 | 142600 | 12766403300 | 34000 | 33950 | 34050 | 33850 | 6029 |
| 346 | 20230619 | 142500 | 12561809650 | 34000 | 33950 | 34050 | 33850 | 8679 |
| 347 | 20230619 | 142400 | 12267097450 | 34000 | 34250 | 34400 | 33800 | 28626 |
| 348 | 20230619 | 142300 | 11289583500 | 34350 | 33600 | 34400 | 33600 | 48498 |
| 349 | 20230619 | 142200 | 9638531250 | 33650 | 33600 | 33650 | 33600 | 22 |
| 350 | 20230619 | 142100 | 9637792000 | 33550 | 33550 | 33600 | 33550 | 139 |
| 351 | 20230619 | 142000 | 9633123350 | 33550 | 33600 | 33600 | 33550 | 979 |
| 352 | 20230619 | 141900 | 9600264800 | 33550 | 33650 | 33650 | 33550 | 153 |
| 353 | 20230619 | 141800 | 9595120950 | 33700 | 33500 | 33700 | 33500 | 378 |
| 354 | 20230619 | 141700 | 9582431500 | 33550 | 33650 | 33700 | 33550 | 4227 |
| 355 | 20230619 | 141600 | 9440467500 | 33650 | 33700 | 33700 | 33650 | 1062 |
| 356 | 20230619 | 141500 | 9404730800 | 33700 | 33650 | 33700 | 33650 | 34 |
| 357 | 20230619 | 141400 | 9403585500 | 33700 | 33650 | 33700 | 33650 | 336 |
| 358 | 20230619 | 141300 | 9392276550 | 33700 | 33650 | 33700 | 33600 | 415 |
| 359 | 20230619 | 141200 | 9378302850 | 33650 | 33600 | 33650 | 33600 | 572 |
| 360 | 20230619 | 141100 | 9359058500 | 33650 | 33650 | 33650 | 33600 | 74 |
| 361 | 20230619 | 141000 | 9356570000 | 33650 | 33550 | 33650 | 33550 | 608 |
| 362 | 20230619 | 140900 | 9336135750 | 33600 | 33600 | 33650 | 33600 | 630 |
| 363 | 20230619 | 140800 | 9314965150 | 33600 | 33600 | 33600 | 33600 | 121 |
| 364 | 20230619 | 140700 | 9310899550 | 33600 | 33600 | 33600 | 33550 | 1284 |
| 365 | 20230619 | 140600 | 9267758950 | 33600 | 33600 | 33600 | 33600 | 769 |
| 366 | 20230619 | 140500 | 9241920550 | 33600 | 33600 | 33600 | 33550 | 439 |
| 367 | 20230619 | 140400 | 9227172400 | 33650 | 33600 | 33650 | 33600 | 466 |
| 368 | 20230619 | 140300 | 9211514700 | 33600 | 33600 | 33600 | 33550 | 113 |
| 369 | 20230619 | 140200 | 9207718200 | 33600 | 33550 | 33600 | 33550 | 501 |
| 370 | 20230619 | 140100 | 9190884900 | 33600 | 33650 | 33650 | 33550 | 1494 |
| 371 | 20230619 | 140000 | 9140700950 | 33650 | 33650 | 33700 | 33650 | 567 |
| 372 | 20230619 | 135900 | 9121605850 | 33650 | 33600 | 33650 | 33600 | 742 |
| 373 | 20230619 | 135800 | 9096667250 | 33550 | 33600 | 33600 | 33550 | 166 |
| 374 | 20230619 | 135700 | 9091095200 | 33600 | 33650 | 33700 | 33550 | 3225 |
| 375 | 20230619 | 135600 | 8982690600 | 33650 | 33700 | 33700 | 33650 | 1508 |
| 376 | 20230619 | 135500 | 8931895750 | 33700 | 33750 | 33800 | 33700 | 1064 |
| 377 | 20230619 | 135400 | 8895983950 | 33750 | 33750 | 33800 | 33750 | 903 |
| 378 | 20230619 | 135300 | 8865504200 | 33800 | 33800 | 33800 | 33750 | 2759 |
| 379 | 20230619 | 135200 | 8772265500 | 33800 | 33850 | 33900 | 33800 | 1662 |
| 380 | 20230619 | 135100 | 8716002000 | 33850 | 33850 | 33900 | 33850 | 1035 |
| 381 | 20230619 | 135000 | 8680922850 | 33900 | 33950 | 33950 | 33850 | 2120 |
| 382 | 20230619 | 134900 | 8609053550 | 33950 | 33950 | 33950 | 33900 | 2883 |
| 383 | 20230619 | 134800 | 8511225350 | 33900 | 33900 | 33950 | 33900 | 3686 |
| 384 | 20230619 | 134700 | 8386222650 | 33900 | 33650 | 33950 | 33650 | 19566 |
| 385 | 20230619 | 134600 | 7724000150 | 33700 | 33650 | 33700 | 33650 | 1807 |
| 386 | 20230619 | 134500 | 7663116050 | 33650 | 33550 | 33700 | 33550 | 2420 |
| 387 | 20230619 | 134400 | 7581713850 | 33550 | 33550 | 33550 | 33500 | 326 |
| 388 | 20230619 | 134300 | 7570781050 | 33550 | 33550 | 33550 | 33500 | 460 |
| 389 | 20230619 | 134200 | 7555360800 | 33500 | 33550 | 33600 | 33500 | 1823 |
| 390 | 20230619 | 134100 | 7494257150 | 33550 | 33600 | 33600 | 33500 | 2193 |
| 391 | 20230619 | 134000 | 7420653100 | 33600 | 33600 | 33600 | 33500 | 2195 |
| 392 | 20230619 | 133900 | 7346952300 | 33600 | 33650 | 33650 | 33600 | 222 |
| 393 | 20230619 | 133800 | 7339489600 | 33650 | 33600 | 33700 | 33600 | 4629 |
| 394 | 20230619 | 133700 | 7183776400 | 33600 | 33550 | 33600 | 33550 | 1121 |
| 395 | 20230619 | 133600 | 7146118000 | 33550 | 33550 | 33600 | 33550 | 1114 |
| 396 | 20230619 | 133500 | 7108732750 | 33550 | 33600 | 33600 | 33550 | 284 |
| 397 | 20230619 | 133400 | 7099200100 | 33600 | 33550 | 33600 | 33550 | 1262 |
| 398 | 20230619 | 133300 | 7056809700 | 33550 | 33550 | 33550 | 33500 | 791 |
| 399 | 20230619 | 133200 | 7030271700 | 33500 | 33600 | 33600 | 33500 | 1585 |
| 400 | 20230619 | 133100 | 6977092600 | 33550 | 33550 | 33550 | 33500 | 1083 |
| 401 | 20230619 | 133000 | 6940759600 | 33550 | 33450 | 33550 | 33450 | 2199 |
| 402 | 20230619 | 132900 | 6867039400 | 33500 | 33450 | 33500 | 33400 | 796 |
| 403 | 20230619 | 132800 | 6840415150 | 33450 | 33450 | 33450 | 33400 | 789 |
| 404 | 20230619 | 132700 | 6814023500 | 33400 | 33450 | 33450 | 33400 | 467 |
| 405 | 20230619 | 132600 | 6798419750 | 33450 | 33450 | 33450 | 33400 | 330 |
| 406 | 20230619 | 132500 | 6787382250 | 33450 | 33400 | 33450 | 33400 | 365 |
| 407 | 20230619 | 132400 | 6775188650 | 33400 | 33300 | 33400 | 33300 | 335 |
| 408 | 20230619 | 132300 | 6764002850 | 33350 | 33400 | 33400 | 33300 | 77 |
| 409 | 20230619 | 132200 | 6761435150 | 33350 | 33300 | 33350 | 33300 | 94 |
| 410 | 20230619 | 132100 | 6758303750 | 33300 | 33300 | 33300 | 33300 | 32 |
| 411 | 20230619 | 132000 | 6757238150 | 33350 | 33400 | 33400 | 33300 | 165 |
| 412 | 20230619 | 131900 | 6751732950 | 33350 | 33350 | 33450 | 33350 | 383 |
| 413 | 20230619 | 131800 | 6738952200 | 33350 | 33400 | 33400 | 33300 | 1060 |
| 414 | 20230619 | 131700 | 6703580050 | 33300 | 33250 | 33400 | 33250 | 376 |
| 415 | 20230619 | 131600 | 6691062850 | 33250 | 33300 | 33350 | 33250 | 828 |
| 416 | 20230619 | 131500 | 6663490550 | 33250 | 33350 | 33350 | 33250 | 475 |
| 417 | 20230619 | 131400 | 6647674550 | 33300 | 33300 | 33350 | 33300 | 26 |
| 418 | 20230619 | 131300 | 6646808200 | 33300 | 33300 | 33350 | 33250 | 400 |
| 419 | 20230619 | 131200 | 6633470800 | 33300 | 33300 | 33350 | 33300 | 169 |
| 420 | 20230619 | 131100 | 6627838150 | 33300 | 33250 | 33300 | 33250 | 82 |
| 421 | 20230619 | 131000 | 6625109350 | 33250 | 33250 | 33250 | 33250 | 29 |
| 422 | 20230619 | 130900 | 6624145100 | 33350 | 33300 | 33350 | 33300 | 9 |
| 423 | 20230619 | 130800 | 6623845200 | 33350 | 33300 | 33350 | 33300 | 100 |
| 424 | 20230619 | 130700 | 6620512850 | 33250 | 33250 | 33250 | 33250 | 62 |
| 425 | 20230619 | 130600 | 6618451350 | 33250 | 33250 | 33250 | 33250 | 394 |
| 426 | 20230619 | 130500 | 6605350850 | 33250 | 33300 | 33300 | 33250 | 49 |
| 427 | 20230619 | 130400 | 6603719450 | 33300 | 33300 | 33300 | 33300 | 436 |
| 428 | 20230619 | 130300 | 6589200650 | 33350 | 33350 | 33350 | 33350 | 5 |
| 429 | 20230619 | 130200 | 6589033900 | 33300 | 33300 | 33350 | 33300 | 163 |
| 430 | 20230619 | 130100 | 6583605950 | 33300 | 33250 | 33300 | 33250 | 636 |
| 431 | 20230619 | 130000 | 6562448600 | 33250 | 33250 | 33250 | 33250 | 8 |
| 432 | 20230619 | 125900 | 6562182600 | 33250 | 33250 | 33250 | 33250 | 561 |
| 433 | 20230619 | 125800 | 6543529350 | 33250 | 33300 | 33300 | 33250 | 113 |
| 434 | 20230619 | 125700 | 6539766750 | 33250 | 33250 | 33250 | 33200 | 2085 |
| 435 | 20230619 | 125600 | 6470446500 | 33300 | 33300 | 33300 | 33300 | 751 |
| 436 | 20230619 | 125500 | 6445438200 | 33300 | 33350 | 33350 | 33300 | 112 |
| 437 | 20230619 | 125400 | 6441706800 | 33350 | 33300 | 33350 | 33300 | 325 |
| 438 | 20230619 | 125300 | 6430875350 | 33300 | 33300 | 33300 | 33300 | 167 |
| 439 | 20230619 | 125200 | 6425314250 | 33300 | 33350 | 33350 | 33300 | 22 |
| 440 | 20230619 | 125100 | 6424581200 | 33300 | 33350 | 33350 | 33300 | 63 |
| 441 | 20230619 | 125000 | 6422482200 | 33350 | 33350 | 33350 | 33350 | 44 |
| 442 | 20230619 | 124900 | 6421014800 | 33350 | 33350 | 33350 | 33300 | 56 |
| 443 | 20230619 | 124800 | 6419147450 | 33300 | 33300 | 33300 | 33300 | 69 |
| 444 | 20230619 | 124700 | 6416849750 | 33350 | 33300 | 33350 | 33300 | 323 |
| 445 | 20230619 | 124600 | 6406082700 | 33300 | 33300 | 33300 | 33300 | 354 |
| 446 | 20230619 | 124500 | 6394294500 | 33350 | 33300 | 33350 | 33300 | 220 |
| 447 | 20230619 | 124400 | 6386963100 | 33300 | 33300 | 33350 | 33300 | 524 |
| 448 | 20230619 | 124300 | 6369510200 | 33300 | 33300 | 33300 | 33300 | 118 |
| 449 | 20230619 | 124200 | 6365580800 | 33250 | 33300 | 33350 | 33250 | 911 |
| 450 | 20230619 | 124100 | 6335244900 | 33300 | 33300 | 33300 | 33300 | 99 |
| 451 | 20230619 | 124000 | 6331948200 | 33300 | 33350 | 33350 | 33300 | 375 |
| 452 | 20230619 | 123900 | 6319445150 | 33300 | 33300 | 33300 | 33300 | 114 |
| 453 | 20230619 | 123800 | 6315648950 | 33350 | 33300 | 33350 | 33300 | 81 |
| 454 | 20230619 | 123700 | 6312948100 | 33300 | 33350 | 33350 | 33300 | 1051 |
| 455 | 20230619 | 123600 | 6277897800 | 33350 | 33400 | 33400 | 33350 | 91 |
| 456 | 20230619 | 123500 | 6274859950 | 33350 | 33350 | 33400 | 33350 | 355 |
| 457 | 20230619 | 123400 | 6263019050 | 33350 | 33400 | 33400 | 33350 | 1532 |
| 458 | 20230619 | 123300 | 6211858600 | 33400 | 33400 | 33400 | 33400 | 180 |
| 459 | 20230619 | 123200 | 6205846600 | 33450 | 33400 | 33450 | 33400 | 7 |
| 460 | 20230619 | 123100 | 6205612750 | 33450 | 33450 | 33450 | 33450 | 230 |
| 461 | 20230619 | 123000 | 6197919250 | 33450 | 33450 | 33500 | 33400 | 1216 |
| 462 | 20230619 | 122900 | 6157244500 | 33500 | 33500 | 33500 | 33450 | 151 |
| 463 | 20230619 | 122800 | 6152187000 | 33500 | 33500 | 33500 | 33450 | 57 |
| 464 | 20230619 | 122700 | 6150277800 | 33500 | 33450 | 33550 | 33450 | 324 |
| 465 | 20230619 | 122600 | 6139414100 | 33500 | 33500 | 33500 | 33500 | 166 |
| 466 | 20230619 | 122500 | 6133853100 | 33500 | 33500 | 33550 | 33500 | 192 |
| 467 | 20230619 | 122400 | 6127420750 | 33550 | 33500 | 33550 | 33500 | 774 |
| 468 | 20230619 | 122300 | 6101478650 | 33500 | 33500 | 33500 | 33450 | 245 |
| 469 | 20230619 | 122200 | 6093271450 | 33500 | 33500 | 33500 | 33500 | 22 |
| 470 | 20230619 | 122100 | 6092534450 | 33450 | 33500 | 33500 | 33450 | 237 |
| 471 | 20230619 | 122000 | 6084595250 | 33500 | 33450 | 33500 | 33450 | 36 |
| 472 | 20230619 | 121900 | 6083391000 | 33400 | 33450 | 33450 | 33400 | 262 |
| 473 | 20230619 | 121800 | 6074627150 | 33450 | 33450 | 33450 | 33400 | 93 |
| 474 | 20230619 | 121700 | 6071516600 | 33450 | 33450 | 33450 | 33450 | 110 |
| 475 | 20230619 | 121600 | 6067837100 | 33450 | 33400 | 33450 | 33400 | 96 |
| 476 | 20230619 | 121500 | 6064628200 | 33400 | 33450 | 33450 | 33400 | 23 |
| 477 | 20230619 | 121400 | 6063859900 | 33400 | 33400 | 33400 | 33400 | 93 |
| 478 | 20230619 | 121300 | 6060753700 | 33400 | 33400 | 33400 | 33400 | 78 |
| 479 | 20230619 | 121200 | 6058148500 | 33400 | 33400 | 33400 | 33400 | 32 |
| 480 | 20230619 | 121100 | 6057079700 | 33350 | 33450 | 33500 | 33350 | 323 |
| 481 | 20230619 | 121000 | 6046278250 | 33400 | 33450 | 33450 | 33400 | 38 |
| 482 | 20230619 | 120900 | 6045007250 | 33400 | 33350 | 33400 | 33350 | 73 |
| 483 | 20230619 | 120800 | 6042569200 | 33350 | 33400 | 33400 | 33350 | 250 |
| 484 | 20230619 | 120700 | 6034227150 | 33350 | 33400 | 33400 | 33350 | 170 |
| 485 | 20230619 | 120600 | 6028549450 | 33400 | 33400 | 33400 | 33350 | 180 |
| 486 | 20230619 | 120500 | 6022544000 | 33400 | 33400 | 33400 | 33400 | 63 |
| 487 | 20230619 | 120400 | 6020439800 | 33400 | 33400 | 33400 | 33350 | 398 |
| 488 | 20230619 | 120300 | 6007161100 | 33400 | 33400 | 33400 | 33400 | 162 |
| 489 | 20230619 | 120200 | 6001750300 | 33400 | 33400 | 33500 | 33400 | 253 |
| 490 | 20230619 | 120100 | 5993299200 | 33400 | 33400 | 33550 | 33400 | 684 |
| 491 | 20230619 | 120000 | 5970380350 | 33400 | 33450 | 33500 | 33400 | 1159 |
| 492 | 20230619 | 115900 | 5931619050 | 33500 | 33450 | 33500 | 33400 | 259 |
| 493 | 20230619 | 115800 | 5922953200 | 33450 | 33400 | 33450 | 33400 | 682 |
| 494 | 20230619 | 115700 | 5900141650 | 33400 | 33350 | 33450 | 33350 | 699 |
| 495 | 20230619 | 115600 | 5876794000 | 33350 | 33350 | 33400 | 33350 | 46 |
| 496 | 20230619 | 115500 | 5875259600 | 33350 | 33350 | 33400 | 33350 | 292 |
| 497 | 20230619 | 115400 | 5865512750 | 33350 | 33400 | 33450 | 33350 | 581 |
| 498 | 20230619 | 115300 | 5846108350 | 33400 | 33500 | 33500 | 33400 | 56 |
| 499 | 20230619 | 115200 | 5844234950 | 33450 | 33450 | 33450 | 33450 | 350 |
| 500 | 20230619 | 115100 | 5832527450 | 33450 | 33500 | 33500 | 33450 | 166 |
| 501 | 20230619 | 115000 | 5826972950 | 33450 | 33400 | 33450 | 33400 | 300 |
| 502 | 20230619 | 114900 | 5816947500 | 33400 | 33450 | 33450 | 33400 | 589 |
| 503 | 20230619 | 114800 | 5797246000 | 33500 | 33500 | 33500 | 33450 | 1355 |
| 504 | 20230619 | 114700 | 5751857950 | 33500 | 33600 | 33600 | 33500 | 206 |
| 505 | 20230619 | 114600 | 5744946950 | 33600 | 33650 | 33650 | 33550 | 332 |
| 506 | 20230619 | 114500 | 5733798750 | 33650 | 33550 | 33650 | 33550 | 1090 |
| 507 | 20230619 | 114400 | 5697194200 | 33600 | 33600 | 33650 | 33550 | 1546 |
| 508 | 20230619 | 114300 | 5645310500 | 33550 | 33650 | 33650 | 33550 | 2549 |
| 509 | 20230619 | 114200 | 5559646550 | 33650 | 33600 | 33650 | 33600 | 2389 |
| 510 | 20230619 | 114100 | 5479280650 | 33600 | 33550 | 33600 | 33550 | 2099 |
| 511 | 20230619 | 114000 | 5408791250 | 33550 | 33550 | 33600 | 33550 | 213 |
| 512 | 20230619 | 113900 | 5401644850 | 33550 | 33550 | 33550 | 33550 | 314 |
| 513 | 20230619 | 113800 | 5391110150 | 33550 | 33550 | 33550 | 33500 | 1102 |
| 514 | 20230619 | 113700 | 5354138250 | 33500 | 33550 | 33550 | 33500 | 120 |
| 515 | 20230619 | 113600 | 5350114850 | 33550 | 33450 | 33550 | 33450 | 1136 |
| 516 | 20230619 | 113500 | 5312064200 | 33450 | 33450 | 33500 | 33450 | 1165 |
| 517 | 20230619 | 113400 | 5273082600 | 33500 | 33500 | 33550 | 33500 | 444 |
| 518 | 20230619 | 113300 | 5258206700 | 33500 | 33450 | 33550 | 33450 | 434 |
| 519 | 20230619 | 113200 | 5243664950 | 33500 | 33450 | 33500 | 33450 | 395 |
| 520 | 20230619 | 113100 | 5230439700 | 33450 | 33400 | 33450 | 33400 | 1294 |
| 521 | 20230619 | 113000 | 5187208350 | 33400 | 33500 | 33500 | 33400 | 793 |
| 522 | 20230619 | 112900 | 5160681350 | 33450 | 33500 | 33500 | 33450 | 283 |
| 523 | 20230619 | 112800 | 5151206200 | 33500 | 33600 | 33600 | 33500 | 1209 |
| 524 | 20230619 | 112700 | 5110629550 | 33600 | 33450 | 33600 | 33450 | 7433 |
| 525 | 20230619 | 112600 | 4861355600 | 33500 | 33450 | 33500 | 33450 | 263 |
| 526 | 20230619 | 112500 | 4852554800 | 33500 | 33450 | 33500 | 33450 | 1006 |
| 527 | 20230619 | 112400 | 4818892400 | 33450 | 33450 | 33500 | 33450 | 986 |
| 528 | 20230619 | 112300 | 4785886250 | 33500 | 33500 | 33500 | 33450 | 509 |
| 529 | 20230619 | 112200 | 4768835800 | 33450 | 33450 | 33500 | 33450 | 1047 |
| 530 | 20230619 | 112100 | 4733812350 | 33450 | 33450 | 33500 | 33450 | 883 |
| 531 | 20230619 | 112000 | 4704274150 | 33450 | 33400 | 33500 | 33400 | 2145 |
| 532 | 20230619 | 111900 | 4632501600 | 33400 | 33400 | 33500 | 33400 | 3161 |
| 533 | 20230619 | 111800 | 4526750600 | 33450 | 33200 | 33450 | 33200 | 18967 |
| 534 | 20230619 | 111700 | 3894668200 | 33250 | 33200 | 33250 | 33150 | 1005 |
| 535 | 20230619 | 111600 | 3861302150 | 33150 | 33200 | 33200 | 33150 | 583 |
| 536 | 20230619 | 111500 | 3841948400 | 33200 | 33050 | 33200 | 33050 | 1542 |
| 537 | 20230619 | 111400 | 3790832750 | 33100 | 33050 | 33150 | 33000 | 210 |
| 538 | 20230619 | 111300 | 3783885400 | 33000 | 33100 | 33100 | 33000 | 1367 |
| 539 | 20230619 | 111200 | 3738764100 | 33100 | 33100 | 33100 | 33000 | 1054 |
| 540 | 20230619 | 111100 | 3703976650 | 33050 | 33100 | 33100 | 33050 | 398 |
| 541 | 20230619 | 111000 | 3690805650 | 33050 | 33000 | 33050 | 33000 | 657 |
| 542 | 20230619 | 110900 | 3669095600 | 33000 | 33000 | 33000 | 32950 | 1292 |
| 543 | 20230619 | 110800 | 3626462100 | 33000 | 33000 | 33000 | 32950 | 183 |
| 544 | 20230619 | 110700 | 3620423400 | 33000 | 32950 | 33000 | 32950 | 96 |
| 545 | 20230619 | 110600 | 3617258800 | 32950 | 32950 | 33000 | 32950 | 361 |
| 546 | 20230619 | 110500 | 3605363350 | 32950 | 33000 | 33050 | 32950 | 1589 |
| 547 | 20230619 | 110400 | 3552918750 | 33050 | 33050 | 33100 | 33050 | 374 |
| 548 | 20230619 | 110300 | 3540557200 | 33150 | 33000 | 33150 | 32950 | 118 |
| 549 | 20230619 | 110200 | 3536665050 | 33000 | 33150 | 33150 | 33000 | 6344 |
| 550 | 20230619 | 110100 | 3327156000 | 33150 | 33150 | 33150 | 33100 | 1134 |
| 551 | 20230619 | 110000 | 3289616000 | 33150 | 33150 | 33150 | 33150 | 415 |
| 552 | 20230619 | 105900 | 3275858750 | 33150 | 33150 | 33150 | 33150 | 1009 |
| 553 | 20230619 | 105800 | 3242410400 | 33200 | 33150 | 33200 | 33150 | 307 |
| 554 | 20230619 | 105700 | 3232230300 | 33150 | 33150 | 33200 | 33150 | 221 |
| 555 | 20230619 | 105600 | 3224902500 | 33200 | 33200 | 33200 | 33200 | 116 |
| 556 | 20230619 | 105500 | 3221051300 | 33200 | 33150 | 33200 | 33100 | 125 |
| 557 | 20230619 | 105400 | 3216907850 | 33150 | 33200 | 33200 | 33150 | 1285 |
| 558 | 20230619 | 105300 | 3174307800 | 33150 | 33200 | 33250 | 33150 | 297 |
| 559 | 20230619 | 105200 | 3164447400 | 33250 | 33200 | 33250 | 33150 | 331 |
| 560 | 20230619 | 105100 | 3153459750 | 33200 | 33200 | 33250 | 33150 | 2473 |
| 561 | 20230619 | 105000 | 3071374250 | 33200 | 33200 | 33200 | 33150 | 52 |
| 562 | 20230619 | 104900 | 3069648150 | 33200 | 33200 | 33200 | 33200 | 143 |
| 563 | 20230619 | 104800 | 3064900550 | 33150 | 33150 | 33200 | 33150 | 591 |
| 564 | 20230619 | 104700 | 3045307150 | 33100 | 33100 | 33150 | 33100 | 332 |
| 565 | 20230619 | 104600 | 3034312650 | 33150 | 33100 | 33150 | 33100 | 166 |
| 566 | 20230619 | 104500 | 3028810950 | 33150 | 33150 | 33150 | 33100 | 363 |
| 567 | 20230619 | 104400 | 3016793000 | 33150 | 33150 | 33150 | 33100 | 711 |
| 568 | 20230619 | 104300 | 2993258250 | 33150 | 33150 | 33150 | 33100 | 351 |
| 569 | 20230619 | 104200 | 2981630300 | 33150 | 33200 | 33200 | 33150 | 950 |
| 570 | 20230619 | 104100 | 2950135250 | 33150 | 33200 | 33200 | 33150 | 436 |
| 571 | 20230619 | 104000 | 2935673450 | 33200 | 33200 | 33200 | 33150 | 359 |
| 572 | 20230619 | 103900 | 2923758050 | 33200 | 33200 | 33250 | 33200 | 317 |
| 573 | 20230619 | 103800 | 2913233200 | 33200 | 33200 | 33250 | 33200 | 712 |
| 574 | 20230619 | 103700 | 2889567000 | 33200 | 33200 | 33250 | 33200 | 91 |
| 575 | 20230619 | 103600 | 2886541600 | 33200 | 33250 | 33250 | 33150 | 507 |
| 576 | 20230619 | 103500 | 2869707150 | 33150 | 33200 | 33250 | 33150 | 628 |
| 577 | 20230619 | 103400 | 2848847150 | 33200 | 33250 | 33250 | 33200 | 805 |
| 578 | 20230619 | 103300 | 2822082250 | 33250 | 33200 | 33250 | 33200 | 115 |
| 579 | 20230619 | 103200 | 2818264000 | 33200 | 33200 | 33200 | 33200 | 282 |
| 580 | 20230619 | 103100 | 2808901600 | 33200 | 33150 | 33200 | 33150 | 1495 |
| 581 | 20230619 | 103000 | 2759285150 | 33200 | 33200 | 33200 | 33150 | 607 |
| 582 | 20230619 | 102900 | 2739158550 | 33200 | 33200 | 33200 | 33150 | 22 |
| 583 | 20230619 | 102800 | 2738428650 | 33150 | 33150 | 33200 | 33100 | 1718 |
| 584 | 20230619 | 102700 | 2681529550 | 33150 | 33150 | 33200 | 33150 | 267 |
| 585 | 20230619 | 102600 | 2672677100 | 33200 | 33150 | 33200 | 33150 | 610 |
| 586 | 20230619 | 102500 | 2652455450 | 33150 | 33200 | 33200 | 33150 | 153 |
| 587 | 20230619 | 102400 | 2647376700 | 33150 | 33100 | 33150 | 33100 | 176 |
| 588 | 20230619 | 102300 | 2641542600 | 33150 | 33200 | 33200 | 33150 | 418 |
| 589 | 20230619 | 102200 | 2627666000 | 33200 | 33100 | 33200 | 33100 | 588 |
| 590 | 20230619 | 102100 | 2608170750 | 33100 | 33150 | 33150 | 33100 | 141 |
| 591 | 20230619 | 102000 | 2603497600 | 33150 | 33150 | 33200 | 33100 | 57 |
| 592 | 20230619 | 101900 | 2601608200 | 33150 | 33150 | 33150 | 33100 | 613 |
| 593 | 20230619 | 101800 | 2581293500 | 33100 | 33050 | 33100 | 33050 | 170 |
| 594 | 20230619 | 101700 | 2575671000 | 33100 | 33100 | 33100 | 33050 | 110 |
| 595 | 20230619 | 101600 | 2572031050 | 33050 | 33150 | 33150 | 33050 | 943 |
| 596 | 20230619 | 101500 | 2540807350 | 33100 | 33150 | 33150 | 33100 | 181 |
| 597 | 20230619 | 101400 | 2534813350 | 33100 | 33150 | 33150 | 33100 | 303 |
| 598 | 20230619 | 101300 | 2524781400 | 33150 | 33150 | 33150 | 33100 | 195 |
| 599 | 20230619 | 101200 | 2518321550 | 33150 | 33150 | 33150 | 33100 | 322 |
| 600 | 20230619 | 101100 | 2507661300 | 33100 | 33150 | 33200 | 33100 | 214 |
| 601 | 20230619 | 101000 | 2500562100 | 33150 | 33100 | 33200 | 33100 | 1071 |
| 602 | 20230619 | 100900 | 2465035350 | 33150 | 33100 | 33150 | 33100 | 17 |
| 603 | 20230619 | 100800 | 2464472000 | 33100 | 33150 | 33150 | 33100 | 443 |
| 604 | 20230619 | 100700 | 2449807150 | 33150 | 33150 | 33150 | 33100 | 77 |
| 605 | 20230619 | 100600 | 2447257700 | 33050 | 33100 | 33150 | 33050 | 192 |
| 606 | 20230619 | 100500 | 2440903600 | 33100 | 33100 | 33100 | 33100 | 110 |
| 607 | 20230619 | 100400 | 2437262600 | 33100 | 33100 | 33150 | 33100 | 68 |
| 608 | 20230619 | 100300 | 2435009500 | 33050 | 33100 | 33150 | 33050 | 1031 |
| 609 | 20230619 | 100200 | 2400906550 | 33150 | 33150 | 33150 | 33100 | 116 |
| 610 | 20230619 | 100100 | 2397061300 | 33100 | 33100 | 33150 | 33050 | 87 |
| 611 | 20230619 | 100000 | 2394181400 | 33100 | 33150 | 33200 | 33050 | 1400 |
| 612 | 20230619 | 095900 | 2347815600 | 33200 | 33200 | 33250 | 33150 | 800 |
| 613 | 20230619 | 095800 | 2321255250 | 33250 | 33300 | 33300 | 33250 | 574 |
| 614 | 20230619 | 095700 | 2302163150 | 33300 | 33100 | 33350 | 33100 | 5142 |
| 615 | 20230619 | 095600 | 2130993900 | 33200 | 33200 | 33250 | 33100 | 372 |
| 616 | 20230619 | 095500 | 2118639600 | 33250 | 33050 | 33250 | 33050 | 3620 |
| 617 | 20230619 | 095400 | 1998665650 | 33050 | 33000 | 33100 | 33000 | 316 |
| 618 | 20230619 | 095300 | 1988207100 | 33000 | 33050 | 33150 | 32950 | 1554 |
| 619 | 20230619 | 095200 | 1936803250 | 33000 | 33000 | 33000 | 32950 | 757 |
| 620 | 20230619 | 095100 | 1911824950 | 32950 | 32950 | 32950 | 32950 | 265 |
| 621 | 20230619 | 095000 | 1903093200 | 32950 | 32950 | 33000 | 32950 | 72 |
| 622 | 20230619 | 094900 | 1900719550 | 32950 | 32950 | 33000 | 32950 | 338 |
| 623 | 20230619 | 094800 | 1889581900 | 33000 | 32950 | 33000 | 32950 | 452 |
| 624 | 20230619 | 094700 | 1874682400 | 33000 | 33000 | 33050 | 32950 | 307 |
| 625 | 20230619 | 094600 | 1864551900 | 33050 | 33000 | 33050 | 33000 | 88 |
| 626 | 20230619 | 094500 | 1861644600 | 33050 | 33000 | 33100 | 33000 | 287 |
| 627 | 20230619 | 094400 | 1852168600 | 33000 | 33000 | 33050 | 32950 | 226 |
| 628 | 20230619 | 094300 | 1844711250 | 33000 | 33000 | 33000 | 32950 | 339 |
| 629 | 20230619 | 094200 | 1833525850 | 33000 | 33100 | 33100 | 33000 | 496 |
| 630 | 20230619 | 094100 | 1817137650 | 33100 | 33000 | 33100 | 32950 | 240 |
| 631 | 20230619 | 094000 | 1809214850 | 33050 | 33000 | 33050 | 32950 | 345 |
| 632 | 20230619 | 093900 | 1797819900 | 33000 | 32950 | 33000 | 32950 | 624 |
| 633 | 20230619 | 093800 | 1777248700 | 32950 | 32950 | 32950 | 32950 | 236 |
| 634 | 20230619 | 093700 | 1769472500 | 32900 | 33000 | 33000 | 32900 | 1026 |
| 635 | 20230619 | 093600 | 1735695250 | 33000 | 32950 | 33000 | 32950 | 561 |
| 636 | 20230619 | 093500 | 1717193250 | 32950 | 33000 | 33000 | 32950 | 1806 |
| 637 | 20230619 | 093400 | 1657606100 | 33050 | 33000 | 33050 | 33000 | 201 |
| 638 | 20230619 | 093300 | 1650968750 | 33000 | 33000 | 33050 | 33000 | 715 |
| 639 | 20230619 | 093200 | 1627352250 | 33000 | 33050 | 33100 | 32950 | 711 |
| 640 | 20230619 | 093100 | 1603889100 | 33050 | 33100 | 33100 | 33000 | 475 |
| 641 | 20230619 | 093000 | 1588170450 | 33000 | 33150 | 33150 | 33000 | 1149 |
| 642 | 20230619 | 092900 | 1550166200 | 33150 | 33150 | 33150 | 33100 | 1242 |
| 643 | 20230619 | 092800 | 1508994350 | 33050 | 33050 | 33150 | 33050 | 2124 |
| 644 | 20230619 | 092700 | 1438693000 | 33100 | 33100 | 33150 | 33050 | 592 |
| 645 | 20230619 | 092600 | 1419083300 | 33100 | 33100 | 33150 | 33050 | 1556 |
| 646 | 20230619 | 092500 | 1367579250 | 33050 | 32900 | 33050 | 32900 | 2148 |
| 647 | 20230619 | 092400 | 1296694750 | 32900 | 32950 | 32950 | 32900 | 257 |
| 648 | 20230619 | 092300 | 1288226900 | 32950 | 33000 | 33000 | 32950 | 283 |
| 649 | 20230619 | 092200 | 1278901350 | 33000 | 32900 | 33000 | 32900 | 1669 |
| 650 | 20230619 | 092100 | 1223894600 | 32900 | 32950 | 32950 | 32900 | 638 |
| 651 | 20230619 | 092000 | 1202899100 | 32900 | 32950 | 32950 | 32900 | 184 |
| 652 | 20230619 | 091900 | 1196844750 | 32900 | 32900 | 32950 | 32850 | 198 |
| 653 | 20230619 | 091800 | 1190327100 | 32850 | 32900 | 32900 | 32850 | 804 |
| 654 | 20230619 | 091700 | 1163905050 | 32950 | 32900 | 32950 | 32900 | 621 |
| 655 | 20230619 | 091600 | 1143467550 | 32900 | 32850 | 32950 | 32850 | 838 |
| 656 | 20230619 | 091500 | 1115906000 | 32850 | 32850 | 32900 | 32850 | 1410 |
| 657 | 20230619 | 091400 | 1069586550 | 32850 | 32900 | 32900 | 32850 | 631 |
| 658 | 20230619 | 091300 | 1048833300 | 32900 | 33050 | 33050 | 32900 | 766 |
| 659 | 20230619 | 091200 | 1023575600 | 33050 | 33100 | 33100 | 33000 | 860 |
| 660 | 20230619 | 091100 | 995138350 | 33100 | 33050 | 33150 | 33050 | 2830 |
| 661 | 20230619 | 091000 | 901554650 | 33050 | 33150 | 33200 | 33000 | 1237 |
| 662 | 20230619 | 090900 | 860621350 | 33150 | 33000 | 33150 | 33000 | 1957 |
| 663 | 20230619 | 090800 | 795786850 | 33000 | 33050 | 33150 | 33000 | 3433 |
| 664 | 20230619 | 090700 | 682194200 | 33050 | 33050 | 33100 | 33050 | 2315 |
| 665 | 20230619 | 090600 | 605621650 | 33000 | 32800 | 33050 | 32800 | 4343 |
| 666 | 20230619 | 090500 | 462605200 | 32750 | 32800 | 32850 | 32750 | 368 |
| 667 | 20230619 | 090400 | 450533150 | 32800 | 32700 | 32850 | 32700 | 137 |
| 668 | 20230619 | 090300 | 446035200 | 32700 | 32650 | 32850 | 32600 | 1492 |
| 669 | 20230619 | 090200 | 397313550 | 32600 | 33000 | 33000 | 32600 | 5248 |
| 670 | 20230619 | 090100 | 225113400 | 32950 | 32900 | 33050 | 32900 | 2134 |
| 671 | 20230619 | 090000 | 154818750 | 32900 | 32900 | 32950 | 32850 | 4705 |