36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 201700 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 422 |
| 3 | 20230619 | 201600 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 4 | 20230619 | 201500 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 5 | 20230619 | 201400 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 6 | 20230619 | 201300 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 7 | 20230619 | 201200 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 8 | 20230619 | 201100 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 9 | 20230619 | 201000 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 10 | 20230619 | 200900 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 11 | 20230619 | 200800 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 12 | 20230619 | 200700 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 13 | 20230619 | 200600 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 14 | 20230619 | 200500 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 15 | 20230619 | 200400 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 16 | 20230619 | 200300 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 17 | 20230619 | 200200 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 18 | 20230619 | 200100 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 19 | 20230619 | 200000 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 20 | 20230619 | 195900 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 21 | 20230619 | 195800 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 22 | 20230619 | 195700 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 23 | 20230619 | 195600 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 24 | 20230619 | 195500 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 25 | 20230619 | 195400 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 26 | 20230619 | 195300 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 27 | 20230619 | 195200 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 28 | 20230619 | 195100 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 29 | 20230619 | 195000 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 30 | 20230619 | 194900 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 31 | 20230619 | 194800 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 32 | 20230619 | 194700 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 422 |
| 33 | 20230619 | 194600 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 34 | 20230619 | 194500 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 35 | 20230619 | 194400 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 36 | 20230619 | 194300 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 37 | 20230619 | 194200 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 38 | 20230619 | 194100 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 39 | 20230619 | 194000 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 40 | 20230619 | 193900 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 41 | 20230619 | 193800 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 42 | 20230619 | 193700 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 43 | 20230619 | 193600 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 44 | 20230619 | 193500 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 45 | 20230619 | 193400 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 46 | 20230619 | 193300 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 47 | 20230619 | 193200 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 48 | 20230619 | 193100 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 49 | 20230619 | 193000 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 50 | 20230619 | 192900 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 51 | 20230619 | 192800 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 52 | 20230619 | 192700 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 53 | 20230619 | 192600 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 54 | 20230619 | 192500 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 55 | 20230619 | 192400 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 56 | 20230619 | 192300 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 57 | 20230619 | 192200 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 58 | 20230619 | 192100 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 59 | 20230619 | 192000 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 60 | 20230619 | 191900 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 61 | 20230619 | 191800 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 62 | 20230619 | 191700 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 422 |
| 63 | 20230619 | 191600 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 64 | 20230619 | 191500 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 65 | 20230619 | 191400 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 66 | 20230619 | 191300 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 67 | 20230619 | 191200 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 68 | 20230619 | 191100 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 69 | 20230619 | 191000 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 70 | 20230619 | 190900 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 71 | 20230619 | 190800 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 72 | 20230619 | 190700 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 73 | 20230619 | 190600 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 74 | 20230619 | 190500 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 75 | 20230619 | 190400 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 76 | 20230619 | 190300 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 77 | 20230619 | 190200 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 78 | 20230619 | 190100 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 79 | 20230619 | 190000 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 80 | 20230619 | 185900 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 81 | 20230619 | 185800 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 82 | 20230619 | 185700 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 83 | 20230619 | 185600 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 84 | 20230619 | 185500 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 85 | 20230619 | 185400 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 86 | 20230619 | 185300 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 87 | 20230619 | 185200 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 88 | 20230619 | 185100 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 89 | 20230619 | 185000 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 90 | 20230619 | 184900 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 91 | 20230619 | 184800 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 92 | 20230619 | 184700 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 422 |
| 93 | 20230619 | 184600 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 94 | 20230619 | 184500 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 95 | 20230619 | 184400 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 96 | 20230619 | 184300 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 97 | 20230619 | 184200 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 98 | 20230619 | 184100 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 99 | 20230619 | 184000 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 100 | 20230619 | 183900 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 101 | 20230619 | 183800 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 102 | 20230619 | 183700 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 103 | 20230619 | 183600 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 104 | 20230619 | 183500 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 105 | 20230619 | 183400 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 106 | 20230619 | 183300 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 107 | 20230619 | 183200 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 108 | 20230619 | 183100 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 109 | 20230619 | 183000 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 110 | 20230619 | 182900 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 111 | 20230619 | 182800 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 112 | 20230619 | 182700 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 113 | 20230619 | 182600 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 114 | 20230619 | 182500 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 115 | 20230619 | 182400 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 116 | 20230619 | 182300 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 117 | 20230619 | 182200 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 118 | 20230619 | 182100 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 119 | 20230619 | 182000 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 120 | 20230619 | 181900 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 121 | 20230619 | 181800 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 122 | 20230619 | 181700 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 422 |
| 123 | 20230619 | 181600 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 124 | 20230619 | 181500 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 125 | 20230619 | 181400 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 126 | 20230619 | 181300 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 127 | 20230619 | 181200 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 128 | 20230619 | 181100 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 129 | 20230619 | 181000 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 130 | 20230619 | 180900 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 131 | 20230619 | 180800 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 132 | 20230619 | 180700 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 133 | 20230619 | 180600 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 134 | 20230619 | 180500 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 135 | 20230619 | 180400 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 136 | 20230619 | 180300 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 137 | 20230619 | 180200 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 138 | 20230619 | 180100 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 139 | 20230619 | 180000 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 140 | 20230619 | 175900 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 141 | 20230619 | 175800 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 142 | 20230619 | 175700 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 143 | 20230619 | 175600 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 144 | 20230619 | 175500 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 145 | 20230619 | 175400 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 146 | 20230619 | 175300 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 147 | 20230619 | 175200 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 148 | 20230619 | 175100 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 149 | 20230619 | 175000 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 150 | 20230619 | 174900 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 151 | 20230619 | 174800 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 152 | 20230619 | 174700 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 422 |
| 153 | 20230619 | 174600 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 154 | 20230619 | 174500 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 155 | 20230619 | 174400 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 156 | 20230619 | 174300 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 157 | 20230619 | 174200 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 158 | 20230619 | 174100 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 159 | 20230619 | 174000 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 160 | 20230619 | 173900 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 161 | 20230619 | 173800 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 162 | 20230619 | 173700 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 163 | 20230619 | 173600 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 164 | 20230619 | 173500 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 165 | 20230619 | 173400 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 166 | 20230619 | 173300 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 167 | 20230619 | 173200 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 168 | 20230619 | 173100 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 169 | 20230619 | 173000 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 170 | 20230619 | 172900 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 171 | 20230619 | 172800 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 172 | 20230619 | 172700 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 173 | 20230619 | 172600 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 174 | 20230619 | 172500 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 175 | 20230619 | 172400 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 176 | 20230619 | 172300 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 177 | 20230619 | 172200 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 178 | 20230619 | 172100 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 179 | 20230619 | 172000 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 180 | 20230619 | 171900 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 181 | 20230619 | 171800 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 182 | 20230619 | 171700 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 422 |
| 183 | 20230619 | 171600 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 184 | 20230619 | 171500 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 185 | 20230619 | 171400 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 186 | 20230619 | 171300 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 187 | 20230619 | 171200 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 188 | 20230619 | 171100 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 189 | 20230619 | 171000 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 190 | 20230619 | 170900 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 191 | 20230619 | 170800 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 192 | 20230619 | 170700 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 193 | 20230619 | 170600 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 194 | 20230619 | 170500 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 195 | 20230619 | 170400 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 196 | 20230619 | 170300 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 197 | 20230619 | 170200 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 198 | 20230619 | 170100 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 199 | 20230619 | 170000 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 200 | 20230619 | 165900 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 201 | 20230619 | 165800 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 202 | 20230619 | 165700 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 203 | 20230619 | 165600 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 204 | 20230619 | 165500 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 205 | 20230619 | 165400 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 206 | 20230619 | 165300 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 207 | 20230619 | 165200 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 208 | 20230619 | 165100 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 209 | 20230619 | 165000 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 210 | 20230619 | 164900 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 211 | 20230619 | 164800 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 212 | 20230619 | 164700 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 422 |
| 213 | 20230619 | 164600 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 214 | 20230619 | 164500 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 215 | 20230619 | 164400 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 216 | 20230619 | 164300 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 217 | 20230619 | 164200 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 218 | 20230619 | 164100 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 219 | 20230619 | 164000 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 220 | 20230619 | 163900 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 221 | 20230619 | 163800 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 222 | 20230619 | 163700 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 223 | 20230619 | 163600 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 224 | 20230619 | 163500 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 225 | 20230619 | 163400 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 226 | 20230619 | 163300 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 227 | 20230619 | 163200 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 228 | 20230619 | 163100 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 229 | 20230619 | 163000 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 230 | 20230619 | 162900 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 231 | 20230619 | 162800 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 232 | 20230619 | 162700 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 233 | 20230619 | 162600 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 234 | 20230619 | 162500 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 235 | 20230619 | 162400 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 236 | 20230619 | 162300 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 237 | 20230619 | 162200 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 238 | 20230619 | 162100 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 239 | 20230619 | 162000 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 240 | 20230619 | 161900 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 241 | 20230619 | 161800 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 242 | 20230619 | 161700 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 422 |
| 243 | 20230619 | 161600 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 244 | 20230619 | 161500 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 245 | 20230619 | 161400 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 246 | 20230619 | 161300 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 247 | 20230619 | 161200 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 248 | 20230619 | 161100 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 249 | 20230619 | 161000 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 250 | 20230619 | 160900 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 251 | 20230619 | 160800 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 252 | 20230619 | 160700 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 253 | 20230619 | 160600 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 254 | 20230619 | 160500 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 255 | 20230619 | 160400 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 256 | 20230619 | 160300 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 257 | 20230619 | 160200 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 258 | 20230619 | 160100 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 259 | 20230619 | 160000 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 260 | 20230619 | 155900 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 261 | 20230619 | 155800 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 262 | 20230619 | 155700 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 263 | 20230619 | 155600 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 264 | 20230619 | 155500 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 265 | 20230619 | 155400 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 266 | 20230619 | 155300 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 267 | 20230619 | 155200 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 268 | 20230619 | 155100 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 269 | 20230619 | 155000 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 270 | 20230619 | 154900 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 271 | 20230619 | 154800 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 272 | 20230619 | 154700 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 422 |
| 273 | 20230619 | 154600 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 274 | 20230619 | 154500 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 275 | 20230619 | 154400 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 276 | 20230619 | 154300 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 277 | 20230619 | 154200 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 278 | 20230619 | 154100 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 279 | 20230619 | 154000 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 280 | 20230619 | 153900 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 281 | 20230619 | 153800 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 282 | 20230619 | 153700 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 283 | 20230619 | 153600 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 284 | 20230619 | 153500 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 285 | 20230619 | 153400 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 286 | 20230619 | 153300 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 287 | 20230619 | 153200 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 288 | 20230619 | 153100 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 289 | 20230619 | 153000 | 3686618650 | 47850 | 47850 | 47850 | 47850 | 422 |
| 290 | 20230619 | 152900 | 3666425950 | 47900 | 47900 | 47900 | 47900 | 0 |
| 291 | 20230619 | 152800 | 3666425950 | 47900 | 47900 | 47900 | 47900 | 0 |
| 292 | 20230619 | 152700 | 3666425950 | 47900 | 47900 | 47900 | 47900 | 0 |
| 293 | 20230619 | 152600 | 3666425950 | 47900 | 47900 | 47900 | 47900 | 0 |
| 294 | 20230619 | 152500 | 3666425950 | 47900 | 47900 | 47900 | 47900 | 0 |
| 295 | 20230619 | 152400 | 3666425950 | 47900 | 47900 | 47900 | 47900 | 0 |
| 296 | 20230619 | 152300 | 3666425950 | 47900 | 47900 | 47900 | 47900 | 0 |
| 297 | 20230619 | 152200 | 3666425950 | 47900 | 47900 | 47900 | 47900 | 0 |
| 298 | 20230619 | 152100 | 3666425950 | 47900 | 47900 | 47900 | 47900 | 0 |
| 299 | 20230619 | 152000 | 3666425950 | 47900 | 47900 | 47900 | 47900 | 0 |
| 300 | 20230619 | 151900 | 3666425950 | 47900 | 47900 | 47950 | 47900 | 80 |
| 301 | 20230619 | 151800 | 3662593000 | 47900 | 47950 | 47950 | 47900 | 21 |
| 302 | 20230619 | 151700 | 3661586150 | 47950 | 47950 | 47950 | 47900 | 361 |
| 303 | 20230619 | 151600 | 3644291500 | 47900 | 47950 | 47950 | 47900 | 118 |
| 304 | 20230619 | 151500 | 3638638900 | 47950 | 47950 | 48000 | 47950 | 44 |
| 305 | 20230619 | 151400 | 3636528600 | 47950 | 48000 | 48000 | 47950 | 33 |
| 306 | 20230619 | 151300 | 3634944650 | 48000 | 47900 | 48000 | 47850 | 80 |
| 307 | 20230619 | 151200 | 3631112650 | 47900 | 47900 | 47900 | 47850 | 84 |
| 308 | 20230619 | 151100 | 3627089150 | 47900 | 48000 | 48000 | 47900 | 62 |
| 309 | 20230619 | 151000 | 3624117200 | 48000 | 47950 | 48000 | 47950 | 37 |
| 310 | 20230619 | 150900 | 3622341400 | 47950 | 48000 | 48000 | 47900 | 73 |
| 311 | 20230619 | 150800 | 3618839550 | 47950 | 48000 | 48000 | 47900 | 1217 |
| 312 | 20230619 | 150700 | 3560429550 | 48000 | 48100 | 48100 | 48000 | 753 |
| 313 | 20230619 | 150600 | 3524285250 | 48100 | 48050 | 48100 | 48050 | 68 |
| 314 | 20230619 | 150500 | 3521017550 | 48100 | 48100 | 48100 | 48100 | 4 |
| 315 | 20230619 | 150400 | 3520825150 | 48100 | 48100 | 48100 | 48100 | 21 |
| 316 | 20230619 | 150300 | 3519815050 | 48100 | 48100 | 48100 | 48100 | 12 |
| 317 | 20230619 | 150200 | 3519237850 | 48100 | 48100 | 48100 | 48050 | 329 |
| 318 | 20230619 | 150100 | 3503417900 | 48150 | 48150 | 48150 | 48150 | 5 |
| 319 | 20230619 | 150000 | 3503177150 | 48200 | 48200 | 48200 | 48150 | 32 |
| 320 | 20230619 | 145900 | 3501635900 | 48200 | 48250 | 48250 | 48200 | 301 |
| 321 | 20230619 | 145800 | 3487120050 | 48200 | 48250 | 48250 | 48200 | 437 |
| 322 | 20230619 | 145700 | 3466048350 | 48150 | 48200 | 48250 | 48150 | 265 |
| 323 | 20230619 | 145600 | 3453273950 | 48200 | 48250 | 48250 | 48200 | 292 |
| 324 | 20230619 | 145500 | 3439191950 | 48250 | 48250 | 48300 | 48250 | 150 |
| 325 | 20230619 | 145400 | 3431954200 | 48250 | 48250 | 48250 | 48200 | 283 |
| 326 | 20230619 | 145300 | 3418306450 | 48250 | 48200 | 48250 | 48200 | 133 |
| 327 | 20230619 | 145200 | 3411889300 | 48200 | 48250 | 48300 | 48150 | 699 |
| 328 | 20230619 | 145100 | 3378183950 | 48300 | 48300 | 48300 | 48250 | 169 |
| 329 | 20230619 | 145000 | 3370021400 | 48300 | 48300 | 48300 | 48250 | 280 |
| 330 | 20230619 | 144900 | 3356497450 | 48250 | 48250 | 48250 | 48250 | 57 |
| 331 | 20230619 | 144800 | 3353747200 | 48250 | 48200 | 48250 | 48200 | 401 |
| 332 | 20230619 | 144700 | 3334412000 | 48200 | 48200 | 48200 | 48150 | 315 |
| 333 | 20230619 | 144600 | 3319229400 | 48200 | 48200 | 48200 | 48200 | 234 |
| 334 | 20230619 | 144500 | 3307950600 | 48200 | 48250 | 48250 | 48200 | 245 |
| 335 | 20230619 | 144400 | 3296134150 | 48200 | 48200 | 48200 | 48200 | 98 |
| 336 | 20230619 | 144300 | 3291410550 | 48200 | 48200 | 48200 | 48200 | 293 |
| 337 | 20230619 | 144200 | 3277287950 | 48250 | 48300 | 48300 | 48250 | 353 |
| 338 | 20230619 | 144100 | 3260240750 | 48350 | 48250 | 48350 | 48250 | 194 |
| 339 | 20230619 | 144000 | 3250867150 | 48350 | 48350 | 48350 | 48300 | 224 |
| 340 | 20230619 | 143900 | 3240040850 | 48300 | 48300 | 48350 | 48300 | 226 |
| 341 | 20230619 | 143800 | 3229117450 | 48300 | 48300 | 48300 | 48300 | 142 |
| 342 | 20230619 | 143700 | 3222258850 | 48300 | 48250 | 48300 | 48250 | 285 |
| 343 | 20230619 | 143600 | 3208493550 | 48300 | 48250 | 48300 | 48250 | 217 |
| 344 | 20230619 | 143500 | 3198022550 | 48250 | 48250 | 48250 | 48250 | 150 |
| 345 | 20230619 | 143400 | 3190785050 | 48200 | 48200 | 48200 | 48150 | 271 |
| 346 | 20230619 | 143300 | 3177722900 | 48150 | 48200 | 48200 | 48150 | 319 |
| 347 | 20230619 | 143200 | 3162349100 | 48350 | 48300 | 48350 | 48250 | 116 |
| 348 | 20230619 | 143100 | 3156751650 | 48300 | 48450 | 48450 | 48300 | 592 |
| 349 | 20230619 | 143000 | 3128099850 | 48450 | 48450 | 48450 | 48450 | 171 |
| 350 | 20230619 | 142900 | 3119814900 | 48400 | 48450 | 48450 | 48400 | 176 |
| 351 | 20230619 | 142800 | 3111288650 | 48450 | 48400 | 48450 | 48400 | 128 |
| 352 | 20230619 | 142700 | 3105087150 | 48350 | 48350 | 48400 | 48350 | 234 |
| 353 | 20230619 | 142600 | 3093762250 | 48300 | 48350 | 48400 | 48300 | 356 |
| 354 | 20230619 | 142500 | 3076539350 | 48350 | 48400 | 48400 | 48350 | 319 |
| 355 | 20230619 | 142400 | 3061101750 | 48350 | 48300 | 48350 | 48300 | 40 |
| 356 | 20230619 | 142300 | 3059168250 | 48350 | 48250 | 48350 | 48250 | 233 |
| 357 | 20230619 | 142200 | 3047916750 | 48300 | 48350 | 48350 | 48300 | 327 |
| 358 | 20230619 | 142100 | 3032114750 | 48300 | 48350 | 48350 | 48300 | 140 |
| 359 | 20230619 | 142000 | 3025352700 | 48350 | 48350 | 48350 | 48300 | 314 |
| 360 | 20230619 | 141900 | 3010177600 | 48400 | 48300 | 48400 | 48300 | 474 |
| 361 | 20230619 | 141800 | 2987253300 | 48350 | 48350 | 48350 | 48300 | 170 |
| 362 | 20230619 | 141700 | 2979035250 | 48300 | 48250 | 48300 | 48250 | 230 |
| 363 | 20230619 | 141600 | 2967927350 | 48300 | 48250 | 48300 | 48250 | 157 |
| 364 | 20230619 | 141500 | 2960344750 | 48250 | 48250 | 48300 | 48250 | 321 |
| 365 | 20230619 | 141400 | 2944842650 | 48250 | 48300 | 48300 | 48250 | 312 |
| 366 | 20230619 | 141300 | 2929774200 | 48300 | 48300 | 48300 | 48300 | 217 |
| 367 | 20230619 | 141200 | 2919293100 | 48300 | 48250 | 48350 | 48250 | 502 |
| 368 | 20230619 | 141100 | 2895045000 | 48250 | 48200 | 48250 | 48200 | 529 |
| 369 | 20230619 | 141000 | 2869521300 | 48250 | 48200 | 48250 | 48200 | 178 |
| 370 | 20230619 | 140900 | 2860934400 | 48250 | 48200 | 48250 | 48150 | 240 |
| 371 | 20230619 | 140800 | 2849366700 | 48200 | 48200 | 48200 | 48150 | 196 |
| 372 | 20230619 | 140700 | 2839920000 | 48200 | 48150 | 48200 | 48150 | 160 |
| 373 | 20230619 | 140600 | 2832208550 | 48200 | 48150 | 48200 | 48150 | 479 |
| 374 | 20230619 | 140500 | 2809122800 | 48200 | 48150 | 48200 | 48150 | 168 |
| 375 | 20230619 | 140400 | 2801026700 | 48150 | 48150 | 48200 | 48150 | 231 |
| 376 | 20230619 | 140300 | 2789897700 | 48200 | 48200 | 48200 | 48150 | 183 |
| 377 | 20230619 | 140200 | 2781078550 | 48200 | 48150 | 48200 | 48150 | 154 |
| 378 | 20230619 | 140100 | 2773656850 | 48200 | 48200 | 48200 | 48150 | 359 |
| 379 | 20230619 | 140000 | 2756356950 | 48150 | 48200 | 48200 | 48150 | 148 |
| 380 | 20230619 | 135900 | 2749224300 | 48150 | 48200 | 48200 | 48150 | 301 |
| 381 | 20230619 | 135800 | 2734717200 | 48150 | 48150 | 48150 | 48150 | 33 |
| 382 | 20230619 | 135700 | 2733128250 | 48100 | 48150 | 48200 | 48100 | 297 |
| 383 | 20230619 | 135600 | 2718821450 | 48200 | 48150 | 48200 | 48150 | 210 |
| 384 | 20230619 | 135500 | 2708703650 | 48150 | 48200 | 48200 | 48100 | 95 |
| 385 | 20230619 | 135400 | 2704129400 | 48150 | 48100 | 48200 | 48050 | 389 |
| 386 | 20230619 | 135300 | 2685406050 | 48100 | 48000 | 48100 | 48000 | 163 |
| 387 | 20230619 | 135200 | 2677571500 | 48000 | 48000 | 48000 | 48000 | 234 |
| 388 | 20230619 | 135100 | 2666339500 | 48000 | 48000 | 48000 | 47900 | 384 |
| 389 | 20230619 | 135000 | 2647908400 | 48000 | 48200 | 48200 | 48000 | 452 |
| 390 | 20230619 | 134900 | 2626156350 | 48250 | 48200 | 48250 | 48050 | 231 |
| 391 | 20230619 | 134800 | 2615036800 | 48250 | 48200 | 48300 | 48200 | 323 |
| 392 | 20230619 | 134700 | 2599453900 | 48250 | 48200 | 48250 | 48200 | 165 |
| 393 | 20230619 | 134600 | 2591494200 | 48200 | 48100 | 48250 | 48100 | 1457 |
| 394 | 20230619 | 134500 | 2521244150 | 48100 | 48050 | 48100 | 48050 | 58 |
| 395 | 20230619 | 134400 | 2518455050 | 48050 | 48050 | 48150 | 48050 | 293 |
| 396 | 20230619 | 134300 | 2504356350 | 48050 | 48050 | 48100 | 48050 | 97 |
| 397 | 20230619 | 134200 | 2499695300 | 48150 | 48100 | 48150 | 48000 | 280 |
| 398 | 20230619 | 134100 | 2486220100 | 48100 | 48100 | 48100 | 48050 | 175 |
| 399 | 20230619 | 134000 | 2477803750 | 48050 | 48050 | 48100 | 48050 | 353 |
| 400 | 20230619 | 133900 | 2460827850 | 48100 | 48150 | 48150 | 48100 | 333 |
| 401 | 20230619 | 133800 | 2444803050 | 48100 | 48100 | 48150 | 48100 | 193 |
| 402 | 20230619 | 133700 | 2435512800 | 48100 | 47900 | 48100 | 47900 | 820 |
| 403 | 20230619 | 133600 | 2396105600 | 47950 | 48000 | 48000 | 47900 | 159 |
| 404 | 20230619 | 133500 | 2388481450 | 48000 | 48050 | 48050 | 47950 | 321 |
| 405 | 20230619 | 133400 | 2373073100 | 48000 | 48050 | 48050 | 48000 | 456 |
| 406 | 20230619 | 133300 | 2351174300 | 48100 | 48050 | 48100 | 48050 | 529 |
| 407 | 20230619 | 133200 | 2325734150 | 48050 | 48050 | 48100 | 48050 | 194 |
| 408 | 20230619 | 133100 | 2316404700 | 48050 | 47800 | 48100 | 47800 | 1304 |
| 409 | 20230619 | 133000 | 2253893000 | 47800 | 47550 | 47800 | 47550 | 2069 |
| 410 | 20230619 | 132900 | 2155253200 | 47550 | 47450 | 47550 | 47450 | 528 |
| 411 | 20230619 | 132800 | 2130159150 | 47500 | 47450 | 47500 | 47450 | 207 |
| 412 | 20230619 | 132700 | 2120336150 | 47400 | 47450 | 47500 | 47400 | 318 |
| 413 | 20230619 | 132600 | 2105243700 | 47500 | 47500 | 47550 | 47450 | 295 |
| 414 | 20230619 | 132500 | 2091237100 | 47500 | 47500 | 47600 | 47500 | 540 |
| 415 | 20230619 | 132400 | 2065570300 | 47450 | 47400 | 47600 | 47400 | 559 |
| 416 | 20230619 | 132300 | 2039005700 | 47400 | 47200 | 47400 | 47200 | 1023 |
| 417 | 20230619 | 132200 | 1990655500 | 47200 | 47200 | 47200 | 47200 | 127 |
| 418 | 20230619 | 132100 | 1984661100 | 47200 | 47200 | 47200 | 47200 | 20 |
| 419 | 20230619 | 132000 | 1983717100 | 47200 | 47150 | 47200 | 47100 | 147 |
| 420 | 20230619 | 131900 | 1976786750 | 47150 | 47100 | 47150 | 47100 | 20 |
| 421 | 20230619 | 131800 | 1975844000 | 47100 | 47050 | 47100 | 47050 | 245 |
| 422 | 20230619 | 131700 | 1964314550 | 47100 | 47000 | 47100 | 47000 | 1118 |
| 423 | 20230619 | 131600 | 1911735200 | 47000 | 47150 | 47150 | 47000 | 101 |
| 424 | 20230619 | 131500 | 1906987100 | 47050 | 47150 | 47150 | 47050 | 928 |
| 425 | 20230619 | 131400 | 1863277700 | 47150 | 47200 | 47250 | 47150 | 47 |
| 426 | 20230619 | 131300 | 1861059650 | 47100 | 47000 | 47100 | 47000 | 117 |
| 427 | 20230619 | 131200 | 1855549750 | 47050 | 47000 | 47050 | 47000 | 42 |
| 428 | 20230619 | 131100 | 1853575450 | 46950 | 47000 | 47050 | 46950 | 42 |
| 429 | 20230619 | 131000 | 1851602550 | 47000 | 47150 | 47150 | 47000 | 101 |
| 430 | 20230619 | 130900 | 1846851550 | 47100 | 47150 | 47150 | 47050 | 23 |
| 431 | 20230619 | 130800 | 1845767900 | 47000 | 46950 | 47050 | 46950 | 34 |
| 432 | 20230619 | 130700 | 1844170100 | 46950 | 46950 | 46950 | 46900 | 776 |
| 433 | 20230619 | 130600 | 1807740850 | 46950 | 47200 | 47200 | 46950 | 1511 |
| 434 | 20230619 | 130500 | 1736709950 | 47250 | 47200 | 47300 | 47150 | 47 |
| 435 | 20230619 | 130400 | 1734492300 | 47200 | 47150 | 47200 | 47150 | 28 |
| 436 | 20230619 | 130300 | 1733171650 | 47200 | 47250 | 47250 | 47100 | 35 |
| 437 | 20230619 | 130200 | 1731521250 | 47300 | 47200 | 47300 | 47100 | 676 |
| 438 | 20230619 | 130100 | 1699669000 | 47250 | 47250 | 47250 | 47200 | 45 |
| 439 | 20230619 | 130000 | 1697543200 | 47200 | 47200 | 47250 | 47200 | 25 |
| 440 | 20230619 | 125900 | 1696362900 | 47250 | 47250 | 47300 | 47200 | 43 |
| 441 | 20230619 | 125800 | 1694331600 | 47250 | 47250 | 47250 | 47250 | 24 |
| 442 | 20230619 | 125700 | 1693197600 | 47200 | 47250 | 47250 | 47200 | 28 |
| 443 | 20230619 | 125600 | 1691875550 | 47250 | 47200 | 47350 | 47150 | 259 |
| 444 | 20230619 | 125500 | 1679659300 | 47200 | 47200 | 47200 | 47150 | 82 |
| 445 | 20230619 | 125400 | 1675790550 | 47200 | 47300 | 47300 | 47200 | 89 |
| 446 | 20230619 | 125300 | 1671589150 | 47250 | 47300 | 47300 | 47200 | 67 |
| 447 | 20230619 | 125200 | 1668424900 | 47250 | 47350 | 47350 | 47250 | 33 |
| 448 | 20230619 | 125100 | 1666864150 | 47250 | 47300 | 47350 | 47250 | 27 |
| 449 | 20230619 | 125000 | 1665588050 | 47250 | 47350 | 47450 | 47250 | 169 |
| 450 | 20230619 | 124900 | 1657598750 | 47350 | 47350 | 47500 | 47350 | 48 |
| 451 | 20230619 | 124800 | 1655324000 | 47350 | 47350 | 47350 | 47300 | 28 |
| 452 | 20230619 | 124700 | 1653999200 | 47350 | 47400 | 47400 | 47350 | 64 |
| 453 | 20230619 | 124600 | 1650965950 | 47400 | 47350 | 47400 | 47350 | 35 |
| 454 | 20230619 | 124500 | 1649307950 | 47400 | 47500 | 47550 | 47350 | 156 |
| 455 | 20230619 | 124400 | 1641913650 | 47550 | 47550 | 47550 | 47550 | 22 |
| 456 | 20230619 | 124300 | 1640867550 | 47500 | 47500 | 47500 | 47500 | 25 |
| 457 | 20230619 | 124200 | 1639680050 | 47500 | 47450 | 47550 | 47450 | 22 |
| 458 | 20230619 | 124100 | 1638634800 | 47500 | 47450 | 47550 | 47450 | 39 |
| 459 | 20230619 | 124000 | 1636782350 | 47450 | 47450 | 47450 | 47450 | 13 |
| 460 | 20230619 | 123900 | 1636165500 | 47500 | 47550 | 47550 | 47500 | 40 |
| 461 | 20230619 | 123800 | 1634265050 | 47500 | 47500 | 47600 | 47450 | 29 |
| 462 | 20230619 | 123700 | 1632887500 | 47600 | 47400 | 47600 | 47400 | 39 |
| 463 | 20230619 | 123600 | 1631036700 | 47400 | 47350 | 47400 | 47350 | 482 |
| 464 | 20230619 | 123500 | 1608212200 | 47350 | 47300 | 47350 | 47300 | 39 |
| 465 | 20230619 | 123400 | 1606366600 | 47350 | 47350 | 47350 | 47300 | 120 |
| 466 | 20230619 | 123300 | 1600688350 | 47350 | 47300 | 47350 | 47300 | 184 |
| 467 | 20230619 | 123200 | 1591978150 | 47300 | 47300 | 47300 | 47300 | 14 |
| 468 | 20230619 | 123100 | 1591315950 | 47250 | 47300 | 47300 | 47250 | 39 |
| 469 | 20230619 | 123000 | 1589471850 | 47300 | 47250 | 47300 | 47250 | 24 |
| 470 | 20230619 | 122900 | 1588337600 | 47300 | 47250 | 47300 | 47250 | 31 |
| 471 | 20230619 | 122800 | 1586872200 | 47250 | 47250 | 47300 | 47250 | 15 |
| 472 | 20230619 | 122700 | 1586163250 | 47250 | 47250 | 47300 | 47250 | 45 |
| 473 | 20230619 | 122600 | 1584036450 | 47300 | 47200 | 47300 | 47200 | 19 |
| 474 | 20230619 | 122500 | 1583138600 | 47200 | 47250 | 47350 | 47200 | 39 |
| 475 | 20230619 | 122400 | 1581295600 | 47250 | 47300 | 47300 | 47200 | 341 |
| 476 | 20230619 | 122300 | 1565192400 | 47300 | 47250 | 47300 | 47250 | 42 |
| 477 | 20230619 | 122200 | 1563207300 | 47250 | 47300 | 47300 | 47250 | 16 |
| 478 | 20230619 | 122100 | 1562450950 | 47250 | 47250 | 47300 | 47250 | 82 |
| 479 | 20230619 | 122000 | 1558575650 | 47250 | 47250 | 47250 | 47200 | 13 |
| 480 | 20230619 | 121900 | 1557961450 | 47250 | 47300 | 47300 | 47200 | 70 |
| 481 | 20230619 | 121800 | 1554654200 | 47250 | 47300 | 47300 | 47250 | 42 |
| 482 | 20230619 | 121700 | 1552668650 | 47250 | 47250 | 47250 | 47250 | 11 |
| 483 | 20230619 | 121600 | 1552148900 | 47250 | 47300 | 47300 | 47250 | 33 |
| 484 | 20230619 | 121500 | 1550589400 | 47300 | 47200 | 47300 | 47200 | 321 |
| 485 | 20230619 | 121400 | 1535436750 | 47200 | 47250 | 47250 | 47200 | 390 |
| 486 | 20230619 | 121300 | 1517028700 | 47300 | 47250 | 47300 | 47250 | 13 |
| 487 | 20230619 | 121200 | 1516414100 | 47300 | 47250 | 47300 | 47250 | 37 |
| 488 | 20230619 | 121100 | 1514665750 | 47250 | 47250 | 47250 | 47200 | 51 |
| 489 | 20230619 | 121000 | 1512256950 | 47250 | 47250 | 47250 | 47250 | 34 |
| 490 | 20230619 | 120900 | 1510650450 | 47250 | 47250 | 47250 | 47250 | 27 |
| 491 | 20230619 | 120800 | 1509374700 | 47250 | 47200 | 47250 | 47200 | 50 |
| 492 | 20230619 | 120700 | 1507013450 | 47200 | 47250 | 47250 | 47200 | 34 |
| 493 | 20230619 | 120600 | 1505407000 | 47250 | 47250 | 47250 | 47250 | 36 |
| 494 | 20230619 | 120500 | 1503706000 | 47200 | 47250 | 47300 | 47200 | 132 |
| 495 | 20230619 | 120400 | 1497469050 | 47250 | 47300 | 47350 | 47250 | 62 |
| 496 | 20230619 | 120300 | 1494537500 | 47350 | 47250 | 47350 | 47200 | 205 |
| 497 | 20230619 | 120200 | 1484858550 | 47200 | 47400 | 47400 | 47200 | 571 |
| 498 | 20230619 | 120100 | 1457867200 | 47300 | 47350 | 47400 | 47250 | 323 |
| 499 | 20230619 | 120000 | 1442595700 | 47350 | 47350 | 47400 | 47350 | 89 |
| 500 | 20230619 | 115900 | 1438381500 | 47400 | 47400 | 47450 | 47400 | 28 |
| 501 | 20230619 | 115800 | 1437054250 | 47400 | 47350 | 47400 | 47350 | 29 |
| 502 | 20230619 | 115700 | 1435681050 | 47350 | 47350 | 47350 | 47350 | 14 |
| 503 | 20230619 | 115600 | 1435018150 | 47350 | 47350 | 47350 | 47350 | 45 |
| 504 | 20230619 | 115500 | 1432887400 | 47350 | 47350 | 47350 | 47350 | 15 |
| 505 | 20230619 | 115400 | 1432177150 | 47300 | 47300 | 47300 | 47300 | 61 |
| 506 | 20230619 | 115300 | 1429291850 | 47300 | 47350 | 47400 | 47300 | 15 |
| 507 | 20230619 | 115200 | 1428581500 | 47400 | 47350 | 47400 | 47350 | 42 |
| 508 | 20230619 | 115100 | 1426592000 | 47300 | 47350 | 47350 | 47300 | 14 |
| 509 | 20230619 | 115000 | 1425929650 | 47350 | 47400 | 47400 | 47350 | 35 |
| 510 | 20230619 | 114900 | 1424271750 | 47350 | 47350 | 47350 | 47300 | 26 |
| 511 | 20230619 | 114800 | 1423040700 | 47300 | 47350 | 47400 | 47300 | 30 |
| 512 | 20230619 | 114700 | 1421620150 | 47400 | 47300 | 47400 | 47300 | 19 |
| 513 | 20230619 | 114600 | 1420720400 | 47400 | 47350 | 47400 | 47350 | 53 |
| 514 | 20230619 | 114500 | 1418210100 | 47400 | 47300 | 47400 | 47300 | 47 |
| 515 | 20230619 | 114400 | 1415984600 | 47400 | 47400 | 47400 | 47350 | 38 |
| 516 | 20230619 | 114300 | 1414184350 | 47300 | 47350 | 47350 | 47300 | 28 |
| 517 | 20230619 | 114200 | 1412859150 | 47350 | 47400 | 47400 | 47300 | 32 |
| 518 | 20230619 | 114100 | 1411344000 | 47400 | 47250 | 47400 | 47250 | 30 |
| 519 | 20230619 | 114000 | 1409924300 | 47300 | 47300 | 47350 | 47300 | 35 |
| 520 | 20230619 | 113900 | 1408268150 | 47300 | 47300 | 47300 | 47250 | 48 |
| 521 | 20230619 | 113800 | 1405999250 | 47300 | 47300 | 47300 | 47300 | 41 |
| 522 | 20230619 | 113700 | 1404059950 | 47300 | 47300 | 47300 | 47300 | 6 |
| 523 | 20230619 | 113600 | 1403776150 | 47250 | 47250 | 47300 | 47250 | 33 |
| 524 | 20230619 | 113500 | 1402216700 | 47300 | 47250 | 47350 | 47250 | 18 |
| 525 | 20230619 | 113400 | 1401365700 | 47200 | 47300 | 47300 | 47200 | 40 |
| 526 | 20230619 | 113300 | 1399475100 | 47200 | 47200 | 47250 | 47200 | 8 |
| 527 | 20230619 | 113200 | 1399097450 | 47200 | 47300 | 47350 | 47200 | 91 |
| 528 | 20230619 | 113100 | 1394801350 | 47350 | 47250 | 47350 | 47250 | 46 |
| 529 | 20230619 | 113000 | 1392625100 | 47250 | 47350 | 47400 | 47250 | 20 |
| 530 | 20230619 | 112900 | 1391679800 | 47400 | 47400 | 47400 | 47300 | 53 |
| 531 | 20230619 | 112800 | 1389168300 | 47300 | 47250 | 47300 | 47250 | 27 |
| 532 | 20230619 | 112700 | 1387891800 | 47250 | 47350 | 47400 | 47250 | 47 |
| 533 | 20230619 | 112600 | 1385669600 | 47300 | 47250 | 47300 | 47250 | 8 |
| 534 | 20230619 | 112500 | 1385291300 | 47250 | 47200 | 47250 | 47150 | 529 |
| 535 | 20230619 | 112400 | 1360323200 | 47200 | 47400 | 47400 | 47200 | 74 |
| 536 | 20230619 | 112300 | 1356828400 | 47300 | 47250 | 47350 | 47250 | 37 |
| 537 | 20230619 | 112200 | 1355078500 | 47250 | 47250 | 47250 | 47250 | 21 |
| 538 | 20230619 | 112100 | 1354086250 | 47250 | 47250 | 47350 | 47250 | 47 |
| 539 | 20230619 | 112000 | 1351863100 | 47250 | 47250 | 47300 | 47250 | 89 |
| 540 | 20230619 | 111900 | 1347657600 | 47250 | 47250 | 47350 | 47200 | 55 |
| 541 | 20230619 | 111800 | 1345057050 | 47250 | 47350 | 47350 | 47250 | 62 |
| 542 | 20230619 | 111700 | 1342126750 | 47300 | 47300 | 47350 | 47250 | 547 |
| 543 | 20230619 | 111600 | 1316254600 | 47300 | 47300 | 47300 | 47250 | 31 |
| 544 | 20230619 | 111500 | 1314788600 | 47350 | 47300 | 47400 | 47300 | 38 |
| 545 | 20230619 | 111400 | 1312990600 | 47250 | 47250 | 47250 | 47200 | 46 |
| 546 | 20230619 | 111300 | 1310818100 | 47200 | 47250 | 47300 | 47200 | 55 |
| 547 | 20230619 | 111200 | 1308220350 | 47300 | 47350 | 47350 | 47250 | 87 |
| 548 | 20230619 | 111100 | 1304107800 | 47350 | 47300 | 47350 | 47250 | 194 |
| 549 | 20230619 | 111000 | 1294939900 | 47250 | 47350 | 47400 | 47250 | 45 |
| 550 | 20230619 | 110900 | 1292810800 | 47400 | 47200 | 47400 | 47200 | 97 |
| 551 | 20230619 | 110800 | 1288222400 | 47200 | 47300 | 47300 | 47200 | 84 |
| 552 | 20230619 | 110700 | 1284255600 | 47250 | 47300 | 47300 | 47250 | 72 |
| 553 | 20230619 | 110600 | 1280851800 | 47300 | 47300 | 47300 | 47250 | 57 |
| 554 | 20230619 | 110500 | 1278156750 | 47300 | 47200 | 47300 | 47200 | 137 |
| 555 | 20230619 | 110400 | 1271687850 | 47200 | 47350 | 47350 | 47200 | 485 |
| 556 | 20230619 | 110300 | 1248764450 | 47350 | 47350 | 47350 | 47300 | 58 |
| 557 | 20230619 | 110200 | 1246019100 | 47350 | 47250 | 47350 | 47250 | 61 |
| 558 | 20230619 | 110100 | 1243136300 | 47300 | 47350 | 47400 | 47300 | 137 |
| 559 | 20230619 | 110000 | 1236654950 | 47300 | 47350 | 47350 | 47300 | 81 |
| 560 | 20230619 | 105900 | 1232822450 | 47300 | 47300 | 47400 | 47300 | 81 |
| 561 | 20230619 | 105800 | 1228989200 | 47350 | 47450 | 47450 | 47350 | 33 |
| 562 | 20230619 | 105700 | 1227425200 | 47450 | 47400 | 47450 | 47400 | 27 |
| 563 | 20230619 | 105600 | 1226144850 | 47350 | 47450 | 47500 | 47350 | 92 |
| 564 | 20230619 | 105500 | 1221781950 | 47500 | 47550 | 47550 | 47500 | 29 |
| 565 | 20230619 | 105400 | 1220404400 | 47550 | 47550 | 47550 | 47450 | 68 |
| 566 | 20230619 | 105300 | 1217174350 | 47550 | 47550 | 47550 | 47550 | 24 |
| 567 | 20230619 | 105200 | 1216033150 | 47600 | 47550 | 47600 | 47450 | 53 |
| 568 | 20230619 | 105100 | 1213515650 | 47650 | 47600 | 47650 | 47550 | 37 |
| 569 | 20230619 | 105000 | 1211755000 | 47550 | 47650 | 47650 | 47500 | 32 |
| 570 | 20230619 | 104900 | 1210233100 | 47650 | 47600 | 47650 | 47600 | 30 |
| 571 | 20230619 | 104800 | 1208804450 | 47600 | 47600 | 47650 | 47550 | 29 |
| 572 | 20230619 | 104700 | 1207423350 | 47600 | 47700 | 47700 | 47600 | 41 |
| 573 | 20230619 | 104600 | 1205470950 | 47650 | 47650 | 47700 | 47550 | 25 |
| 574 | 20230619 | 104500 | 1204279850 | 47750 | 47500 | 47750 | 47450 | 228 |
| 575 | 20230619 | 104400 | 1193444550 | 47500 | 47400 | 47500 | 47400 | 168 |
| 576 | 20230619 | 104300 | 1185466750 | 47450 | 47400 | 47500 | 47400 | 123 |
| 577 | 20230619 | 104200 | 1179629950 | 47400 | 47450 | 47550 | 47400 | 152 |
| 578 | 20230619 | 104100 | 1172416400 | 47300 | 47400 | 47450 | 47300 | 601 |
| 579 | 20230619 | 104000 | 1143930900 | 47300 | 47300 | 47400 | 47300 | 408 |
| 580 | 20230619 | 103900 | 1124630200 | 47300 | 47400 | 47500 | 47300 | 60 |
| 581 | 20230619 | 103800 | 1121789500 | 47300 | 47300 | 47350 | 47250 | 124 |
| 582 | 20230619 | 103700 | 1115922050 | 47350 | 47350 | 47350 | 47200 | 167 |
| 583 | 20230619 | 103600 | 1108033850 | 47250 | 47550 | 47600 | 47250 | 2075 |
| 584 | 20230619 | 103500 | 1009783900 | 47550 | 47550 | 47600 | 47550 | 27 |
| 585 | 20230619 | 103400 | 1008499950 | 47550 | 47500 | 47550 | 47500 | 17 |
| 586 | 20230619 | 103300 | 1007692350 | 47500 | 47550 | 47550 | 47500 | 32 |
| 587 | 20230619 | 103200 | 1006172150 | 47600 | 47600 | 47600 | 47600 | 35 |
| 588 | 20230619 | 103100 | 1004506150 | 47500 | 47450 | 47500 | 47450 | 28 |
| 589 | 20230619 | 103000 | 1003176200 | 47450 | 47650 | 47650 | 47450 | 732 |
| 590 | 20230619 | 102900 | 968413000 | 47700 | 47650 | 47700 | 47600 | 101 |
| 591 | 20230619 | 102800 | 963601000 | 47600 | 47550 | 47600 | 47500 | 45 |
| 592 | 20230619 | 102700 | 961460450 | 47550 | 47700 | 47700 | 47500 | 317 |
| 593 | 20230619 | 102600 | 946391450 | 47700 | 47700 | 47750 | 47650 | 75 |
| 594 | 20230619 | 102500 | 942813950 | 47700 | 47600 | 47700 | 47550 | 63 |
| 595 | 20230619 | 102400 | 939813150 | 47600 | 47400 | 47650 | 47350 | 204 |
| 596 | 20230619 | 102300 | 930132050 | 47400 | 47350 | 47400 | 47300 | 163 |
| 597 | 20230619 | 102200 | 922420900 | 47350 | 47400 | 47400 | 47350 | 282 |
| 598 | 20230619 | 102100 | 909060200 | 47400 | 47450 | 47550 | 47400 | 36 |
| 599 | 20230619 | 102000 | 907353350 | 47450 | 47600 | 47600 | 47450 | 513 |
| 600 | 20230619 | 101900 | 882969800 | 47650 | 47600 | 47650 | 47600 | 34 |
| 601 | 20230619 | 101800 | 881350900 | 47550 | 47650 | 47650 | 47550 | 130 |
| 602 | 20230619 | 101700 | 875164200 | 47550 | 47500 | 47550 | 47450 | 239 |
| 603 | 20230619 | 101600 | 863812400 | 47550 | 47550 | 47550 | 47550 | 22 |
| 604 | 20230619 | 101500 | 862766300 | 47550 | 47600 | 47600 | 47550 | 13 |
| 605 | 20230619 | 101400 | 862148100 | 47700 | 47550 | 47700 | 47500 | 47 |
| 606 | 20230619 | 101300 | 859913000 | 47600 | 47650 | 47750 | 47600 | 155 |
| 607 | 20230619 | 101200 | 852533950 | 47650 | 47750 | 47750 | 47600 | 64 |
| 608 | 20230619 | 101100 | 849483700 | 47750 | 47600 | 47800 | 47600 | 108 |
| 609 | 20230619 | 101000 | 844324550 | 47600 | 47700 | 47700 | 47600 | 67 |
| 610 | 20230619 | 100900 | 841134100 | 47750 | 47650 | 47750 | 47600 | 27 |
| 611 | 20230619 | 100800 | 839846900 | 47600 | 47650 | 47800 | 47600 | 429 |
| 612 | 20230619 | 100700 | 819390400 | 47650 | 47450 | 47650 | 47350 | 533 |
| 613 | 20230619 | 100600 | 794124500 | 47450 | 47500 | 47500 | 47450 | 125 |
| 614 | 20230619 | 100500 | 788193200 | 47500 | 47500 | 47500 | 47500 | 4 |
| 615 | 20230619 | 100400 | 788003200 | 47500 | 47550 | 47550 | 47500 | 36 |
| 616 | 20230619 | 100300 | 786291450 | 47550 | 47400 | 47550 | 47400 | 48 |
| 617 | 20230619 | 100200 | 784014300 | 47400 | 47400 | 47400 | 47350 | 74 |
| 618 | 20230619 | 100100 | 780508200 | 47400 | 47350 | 47400 | 47350 | 365 |
| 619 | 20230619 | 100000 | 763223750 | 47400 | 47500 | 47500 | 47400 | 546 |
| 620 | 20230619 | 095900 | 737308300 | 47550 | 47600 | 47600 | 47550 | 188 |
| 621 | 20230619 | 095800 | 728365550 | 47600 | 47600 | 47600 | 47600 | 23 |
| 622 | 20230619 | 095700 | 727270750 | 47600 | 47600 | 47600 | 47600 | 50 |
| 623 | 20230619 | 095600 | 724890750 | 47550 | 47550 | 47550 | 47550 | 20 |
| 624 | 20230619 | 095500 | 723939750 | 47550 | 47550 | 47550 | 47550 | 27 |
| 625 | 20230619 | 095400 | 722655900 | 47550 | 47500 | 47600 | 47500 | 100 |
| 626 | 20230619 | 095300 | 717902000 | 47500 | 47600 | 47600 | 47500 | 1094 |
| 627 | 20230619 | 095200 | 665920300 | 47600 | 47600 | 47600 | 47550 | 232 |
| 628 | 20230619 | 095100 | 654877950 | 47600 | 47600 | 47600 | 47600 | 200 |
| 629 | 20230619 | 095000 | 645357950 | 47600 | 47700 | 47700 | 47600 | 2128 |
| 630 | 20230619 | 094900 | 543939850 | 47700 | 47800 | 47800 | 47700 | 151 |
| 631 | 20230619 | 094800 | 536732000 | 47850 | 47850 | 47850 | 47850 | 1 |
| 632 | 20230619 | 094700 | 536684150 | 47900 | 48000 | 48000 | 47900 | 198 |
| 633 | 20230619 | 094600 | 527187200 | 47950 | 47950 | 48000 | 47950 | 992 |
| 634 | 20230619 | 094500 | 479578400 | 48000 | 47950 | 48000 | 47950 | 52 |
| 635 | 20230619 | 094400 | 477083500 | 47900 | 47800 | 47900 | 47800 | 59 |
| 636 | 20230619 | 094300 | 474260400 | 47900 | 47750 | 47900 | 47750 | 195 |
| 637 | 20230619 | 094200 | 464931650 | 47700 | 47700 | 47700 | 47700 | 1 |
| 638 | 20230619 | 094100 | 464883950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 639 | 20230619 | 094000 | 464883950 | 47700 | 47750 | 47750 | 47700 | 39 |
| 640 | 20230619 | 093900 | 463022200 | 47750 | 47800 | 47800 | 47750 | 158 |
| 641 | 20230619 | 093800 | 455472700 | 47850 | 47850 | 47850 | 47850 | 4 |
| 642 | 20230619 | 093700 | 455281300 | 47800 | 47800 | 47800 | 47800 | 0 |
| 643 | 20230619 | 093600 | 455281300 | 47800 | 47800 | 47800 | 47800 | 95 |
| 644 | 20230619 | 093500 | 450740300 | 47850 | 47950 | 47950 | 47850 | 1022 |
| 645 | 20230619 | 093400 | 401787350 | 47950 | 48050 | 48050 | 47950 | 45 |
| 646 | 20230619 | 093300 | 399629300 | 48050 | 48000 | 48050 | 48000 | 9 |
| 647 | 20230619 | 093200 | 399197250 | 48000 | 48050 | 48050 | 48000 | 157 |
| 648 | 20230619 | 093100 | 391653900 | 48050 | 48150 | 48150 | 48050 | 157 |
| 649 | 20230619 | 093000 | 384102250 | 48200 | 48250 | 48250 | 48200 | 79 |
| 650 | 20230619 | 092900 | 380294300 | 48250 | 48200 | 48250 | 48200 | 30 |
| 651 | 20230619 | 092800 | 378848050 | 48200 | 48200 | 48200 | 48150 | 234 |
| 652 | 20230619 | 092700 | 367569350 | 48200 | 48150 | 48200 | 48150 | 154 |
| 653 | 20230619 | 092600 | 360150000 | 48200 | 48150 | 48200 | 48100 | 537 |
| 654 | 20230619 | 092500 | 334277850 | 48100 | 47900 | 48100 | 47850 | 301 |
| 655 | 20230619 | 092400 | 319815250 | 47900 | 47900 | 47900 | 47900 | 1 |
| 656 | 20230619 | 092300 | 319767350 | 47850 | 47900 | 47900 | 47850 | 91 |
| 657 | 20230619 | 092200 | 315412750 | 47900 | 47900 | 48050 | 47900 | 53 |
| 658 | 20230619 | 092100 | 312873600 | 48000 | 48000 | 48000 | 48000 | 1 |
| 659 | 20230619 | 092000 | 312825600 | 48100 | 48000 | 48100 | 47900 | 121 |
| 660 | 20230619 | 091900 | 307013300 | 48000 | 47900 | 48000 | 47900 | 33 |
| 661 | 20230619 | 091800 | 305432500 | 47900 | 47900 | 47900 | 47900 | 1 |
| 662 | 20230619 | 091700 | 305384600 | 48100 | 48000 | 48100 | 48000 | 173 |
| 663 | 20230619 | 091600 | 297064900 | 47950 | 47950 | 48050 | 47850 | 934 |
| 664 | 20230619 | 091500 | 252240150 | 47850 | 47900 | 47900 | 47850 | 607 |
| 665 | 20230619 | 091400 | 223166350 | 47900 | 47850 | 47900 | 47750 | 179 |
| 666 | 20230619 | 091300 | 214610150 | 47850 | 47800 | 47850 | 47800 | 125 |
| 667 | 20230619 | 091200 | 208635100 | 47800 | 47900 | 47900 | 47800 | 236 |
| 668 | 20230619 | 091100 | 197331800 | 47750 | 47700 | 47800 | 47700 | 8 |
| 669 | 20230619 | 091000 | 196949750 | 47650 | 47600 | 47650 | 47550 | 192 |
| 670 | 20230619 | 090900 | 187811050 | 47650 | 47700 | 47700 | 47650 | 114 |
| 671 | 20230619 | 090800 | 182374900 | 47700 | 48150 | 48150 | 47700 | 1377 |
| 672 | 20230619 | 090700 | 116259700 | 48150 | 48150 | 48150 | 48150 | 30 |
| 673 | 20230619 | 090600 | 114815200 | 48200 | 48200 | 48200 | 48200 | 48 |
| 674 | 20230619 | 090500 | 112501600 | 48200 | 48150 | 48200 | 48150 | 24 |
| 675 | 20230619 | 090400 | 111345900 | 48100 | 48200 | 48200 | 48100 | 387 |
| 676 | 20230619 | 090300 | 92694200 | 48200 | 48250 | 48500 | 48150 | 630 |
| 677 | 20230619 | 090200 | 62323200 | 48300 | 48700 | 48700 | 48300 | 706 |
| 678 | 20230619 | 090100 | 28142200 | 48700 | 48700 | 48700 | 48700 | 28 |
| 679 | 20230619 | 090000 | 26778600 | 49000 | 49300 | 49300 | 49000 | 545 |