44 KiB
44 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230621 | 230100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 2162 |
| 3 | 20230621 | 230000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 4 | 20230621 | 225900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 5 | 20230621 | 225800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 6 | 20230621 | 225700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 7 | 20230621 | 225600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 8 | 20230621 | 225500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 9 | 20230621 | 225400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 10 | 20230621 | 225300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 11 | 20230621 | 225200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 12 | 20230621 | 225100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 13 | 20230621 | 225000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 14 | 20230621 | 224900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 15 | 20230621 | 224800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 16 | 20230621 | 224700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 17 | 20230621 | 224600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 18 | 20230621 | 224500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 19 | 20230621 | 224400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 20 | 20230621 | 224300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 21 | 20230621 | 224200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 22 | 20230621 | 224100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 23 | 20230621 | 224000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 24 | 20230621 | 223900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 25 | 20230621 | 223800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 26 | 20230621 | 223700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 27 | 20230621 | 223600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 28 | 20230621 | 223500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 29 | 20230621 | 223400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 30 | 20230621 | 223300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 31 | 20230621 | 223200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 32 | 20230621 | 223100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 2162 |
| 33 | 20230621 | 223000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 34 | 20230621 | 222900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 35 | 20230621 | 222800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 36 | 20230621 | 222700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 37 | 20230621 | 222600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 38 | 20230621 | 222500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 39 | 20230621 | 222400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 40 | 20230621 | 222300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 41 | 20230621 | 222200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 42 | 20230621 | 222100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 43 | 20230621 | 222000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 44 | 20230621 | 221900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 45 | 20230621 | 221800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 46 | 20230621 | 221700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 47 | 20230621 | 221600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 48 | 20230621 | 221500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 49 | 20230621 | 221400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 50 | 20230621 | 221300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 51 | 20230621 | 221200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 52 | 20230621 | 221100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 53 | 20230621 | 221000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 54 | 20230621 | 220900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 55 | 20230621 | 220800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 56 | 20230621 | 220700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 57 | 20230621 | 220600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 58 | 20230621 | 220500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 59 | 20230621 | 220400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 60 | 20230621 | 220300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 61 | 20230621 | 220200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 62 | 20230621 | 220100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 2162 |
| 63 | 20230621 | 220000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 64 | 20230621 | 215900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 65 | 20230621 | 215800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 66 | 20230621 | 215700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 67 | 20230621 | 215600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 68 | 20230621 | 215500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 69 | 20230621 | 215400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 70 | 20230621 | 215300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 71 | 20230621 | 215200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 72 | 20230621 | 215100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 73 | 20230621 | 215000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 74 | 20230621 | 214900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 75 | 20230621 | 214800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 76 | 20230621 | 214700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 77 | 20230621 | 214600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 78 | 20230621 | 214500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 79 | 20230621 | 214400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 80 | 20230621 | 214300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 81 | 20230621 | 214200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 82 | 20230621 | 214100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 83 | 20230621 | 214000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 84 | 20230621 | 213900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 85 | 20230621 | 213800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 86 | 20230621 | 213700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 87 | 20230621 | 213600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 88 | 20230621 | 213500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 89 | 20230621 | 213400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 90 | 20230621 | 213300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 91 | 20230621 | 213200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 92 | 20230621 | 213100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 2162 |
| 93 | 20230621 | 213000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 94 | 20230621 | 212900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 95 | 20230621 | 212800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 96 | 20230621 | 212700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 97 | 20230621 | 212600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 98 | 20230621 | 212500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 99 | 20230621 | 212400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 100 | 20230621 | 212300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 101 | 20230621 | 212200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 102 | 20230621 | 212100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 103 | 20230621 | 212000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 104 | 20230621 | 211900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 105 | 20230621 | 211800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 106 | 20230621 | 211700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 107 | 20230621 | 211600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 108 | 20230621 | 211500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 109 | 20230621 | 211400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 110 | 20230621 | 211300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 111 | 20230621 | 211200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 112 | 20230621 | 211100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 113 | 20230621 | 211000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 114 | 20230621 | 210900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 115 | 20230621 | 210800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 116 | 20230621 | 210700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 117 | 20230621 | 210600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 118 | 20230621 | 210500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 119 | 20230621 | 210400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 120 | 20230621 | 210300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 121 | 20230621 | 210200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 122 | 20230621 | 210100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 2162 |
| 123 | 20230621 | 210000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 124 | 20230621 | 205900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 125 | 20230621 | 205800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 126 | 20230621 | 205700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 127 | 20230621 | 205600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 128 | 20230621 | 205500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 129 | 20230621 | 205400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 130 | 20230621 | 205300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 131 | 20230621 | 205200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 132 | 20230621 | 205100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 133 | 20230621 | 205000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 134 | 20230621 | 204900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 135 | 20230621 | 204800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 136 | 20230621 | 204700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 137 | 20230621 | 204600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 138 | 20230621 | 204500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 139 | 20230621 | 204400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 140 | 20230621 | 204300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 141 | 20230621 | 204200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 142 | 20230621 | 204100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 143 | 20230621 | 204000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 144 | 20230621 | 203900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 145 | 20230621 | 203800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 146 | 20230621 | 203700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 147 | 20230621 | 203600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 148 | 20230621 | 203500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 149 | 20230621 | 203400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 150 | 20230621 | 203300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 151 | 20230621 | 203200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 152 | 20230621 | 203100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 2162 |
| 153 | 20230621 | 203000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 154 | 20230621 | 202900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 155 | 20230621 | 202800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 156 | 20230621 | 202700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 157 | 20230621 | 202600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 158 | 20230621 | 202500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 159 | 20230621 | 202400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 160 | 20230621 | 202300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 161 | 20230621 | 202200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 162 | 20230621 | 202100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 163 | 20230621 | 202000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 164 | 20230621 | 201900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 165 | 20230621 | 201800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 166 | 20230621 | 201700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 167 | 20230621 | 201600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 168 | 20230621 | 201500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 169 | 20230621 | 201400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 170 | 20230621 | 201300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 171 | 20230621 | 201200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 172 | 20230621 | 201100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 173 | 20230621 | 201000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 174 | 20230621 | 200900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 175 | 20230621 | 200800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 176 | 20230621 | 200700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 177 | 20230621 | 200600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 178 | 20230621 | 200500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 179 | 20230621 | 200400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 180 | 20230621 | 200300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 181 | 20230621 | 200200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 182 | 20230621 | 200100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 2162 |
| 183 | 20230621 | 200000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 184 | 20230621 | 195900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 185 | 20230621 | 195800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 186 | 20230621 | 195700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 187 | 20230621 | 195600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 188 | 20230621 | 195500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 189 | 20230621 | 195400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 190 | 20230621 | 195300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 191 | 20230621 | 195200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 192 | 20230621 | 195100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 193 | 20230621 | 195000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 194 | 20230621 | 194900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 195 | 20230621 | 194800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 196 | 20230621 | 194700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 197 | 20230621 | 194600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 198 | 20230621 | 194500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 199 | 20230621 | 194400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 200 | 20230621 | 194300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 201 | 20230621 | 194200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 202 | 20230621 | 194100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 203 | 20230621 | 194000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 204 | 20230621 | 193900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 205 | 20230621 | 193800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 206 | 20230621 | 193700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 207 | 20230621 | 193600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 208 | 20230621 | 193500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 209 | 20230621 | 193400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 210 | 20230621 | 193300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 211 | 20230621 | 193200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 212 | 20230621 | 193100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 2162 |
| 213 | 20230621 | 193000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 214 | 20230621 | 192900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 215 | 20230621 | 192800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 216 | 20230621 | 192700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 217 | 20230621 | 192600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 218 | 20230621 | 192500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 219 | 20230621 | 192400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 220 | 20230621 | 192300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 221 | 20230621 | 192200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 222 | 20230621 | 192100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 223 | 20230621 | 192000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 224 | 20230621 | 191900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 225 | 20230621 | 191800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 226 | 20230621 | 191700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 227 | 20230621 | 191600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 228 | 20230621 | 191500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 229 | 20230621 | 191400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 230 | 20230621 | 191300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 231 | 20230621 | 191200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 232 | 20230621 | 191100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 233 | 20230621 | 191000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 234 | 20230621 | 190900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 235 | 20230621 | 190800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 236 | 20230621 | 190700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 237 | 20230621 | 190600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 238 | 20230621 | 190500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 239 | 20230621 | 190400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 240 | 20230621 | 190300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 241 | 20230621 | 190200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 242 | 20230621 | 190100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 2162 |
| 243 | 20230621 | 190000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 244 | 20230621 | 185900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 245 | 20230621 | 185800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 246 | 20230621 | 185700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 247 | 20230621 | 185600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 248 | 20230621 | 185500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 249 | 20230621 | 185400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 250 | 20230621 | 185300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 251 | 20230621 | 185200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 252 | 20230621 | 185100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 253 | 20230621 | 185000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 254 | 20230621 | 184900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 255 | 20230621 | 184800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 256 | 20230621 | 184700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 257 | 20230621 | 184600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 258 | 20230621 | 184500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 259 | 20230621 | 184400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 260 | 20230621 | 184300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 261 | 20230621 | 184200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 262 | 20230621 | 184100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 263 | 20230621 | 184000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 264 | 20230621 | 183900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 265 | 20230621 | 183800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 266 | 20230621 | 183700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 267 | 20230621 | 183600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 268 | 20230621 | 183500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 269 | 20230621 | 183400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 270 | 20230621 | 183300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 271 | 20230621 | 183200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 272 | 20230621 | 183100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 2162 |
| 273 | 20230621 | 183000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 274 | 20230621 | 182900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 275 | 20230621 | 182800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 276 | 20230621 | 182700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 277 | 20230621 | 182600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 278 | 20230621 | 182500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 279 | 20230621 | 182400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 280 | 20230621 | 182300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 281 | 20230621 | 182200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 282 | 20230621 | 182100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 283 | 20230621 | 182000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 284 | 20230621 | 181900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 285 | 20230621 | 181800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 286 | 20230621 | 181700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 287 | 20230621 | 181600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 288 | 20230621 | 181500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 289 | 20230621 | 181400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 290 | 20230621 | 181300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 291 | 20230621 | 181200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 292 | 20230621 | 181100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 293 | 20230621 | 181000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 294 | 20230621 | 180900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 295 | 20230621 | 180800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 296 | 20230621 | 180700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 297 | 20230621 | 180600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 298 | 20230621 | 180500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 299 | 20230621 | 180400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 300 | 20230621 | 180300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 301 | 20230621 | 180200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 302 | 20230621 | 180100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 2162 |
| 303 | 20230621 | 180000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 304 | 20230621 | 175900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 305 | 20230621 | 175800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 306 | 20230621 | 175700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 307 | 20230621 | 175600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 308 | 20230621 | 175500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 309 | 20230621 | 175400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 310 | 20230621 | 175300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 311 | 20230621 | 175200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 312 | 20230621 | 175100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 313 | 20230621 | 175000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 314 | 20230621 | 174900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 315 | 20230621 | 174800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 316 | 20230621 | 174700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 317 | 20230621 | 174600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 318 | 20230621 | 174500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 319 | 20230621 | 174400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 320 | 20230621 | 174300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 321 | 20230621 | 174200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 322 | 20230621 | 174100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 323 | 20230621 | 174000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 324 | 20230621 | 173900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 325 | 20230621 | 173800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 326 | 20230621 | 173700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 327 | 20230621 | 173600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 328 | 20230621 | 173500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 329 | 20230621 | 173400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 330 | 20230621 | 173300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 331 | 20230621 | 173200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 332 | 20230621 | 173100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 2162 |
| 333 | 20230621 | 173000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 334 | 20230621 | 172900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 335 | 20230621 | 172800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 336 | 20230621 | 172700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 337 | 20230621 | 172600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 338 | 20230621 | 172500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 339 | 20230621 | 172400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 340 | 20230621 | 172300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 341 | 20230621 | 172200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 342 | 20230621 | 172100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 343 | 20230621 | 172000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 344 | 20230621 | 171900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 345 | 20230621 | 171800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 346 | 20230621 | 171700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 347 | 20230621 | 171600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 348 | 20230621 | 171500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 349 | 20230621 | 171400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 350 | 20230621 | 171300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 351 | 20230621 | 171200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 352 | 20230621 | 171100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 353 | 20230621 | 171000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 354 | 20230621 | 170900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 355 | 20230621 | 170800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 356 | 20230621 | 170700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 357 | 20230621 | 170600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 358 | 20230621 | 170500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 359 | 20230621 | 170400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 360 | 20230621 | 170300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 361 | 20230621 | 170200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 362 | 20230621 | 170100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 2162 |
| 363 | 20230621 | 170000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 364 | 20230621 | 165900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 365 | 20230621 | 165800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 366 | 20230621 | 165700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 367 | 20230621 | 165600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 368 | 20230621 | 165500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 369 | 20230621 | 165400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 370 | 20230621 | 165300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 371 | 20230621 | 165200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 372 | 20230621 | 165100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 373 | 20230621 | 165000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 374 | 20230621 | 164900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 375 | 20230621 | 164800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 376 | 20230621 | 164700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 377 | 20230621 | 164600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 378 | 20230621 | 164500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 379 | 20230621 | 164400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 380 | 20230621 | 164300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 381 | 20230621 | 164200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 382 | 20230621 | 164100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 383 | 20230621 | 164000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 384 | 20230621 | 163900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 385 | 20230621 | 163800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 386 | 20230621 | 163700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 387 | 20230621 | 163600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 388 | 20230621 | 163500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 389 | 20230621 | 163400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 390 | 20230621 | 163300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 391 | 20230621 | 163200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 392 | 20230621 | 163100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 2162 |
| 393 | 20230621 | 163000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 394 | 20230621 | 162900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 395 | 20230621 | 162800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 396 | 20230621 | 162700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 397 | 20230621 | 162600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 398 | 20230621 | 162500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 399 | 20230621 | 162400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 400 | 20230621 | 162300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 401 | 20230621 | 162200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 402 | 20230621 | 162100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 403 | 20230621 | 162000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 404 | 20230621 | 161900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 405 | 20230621 | 161800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 406 | 20230621 | 161700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 407 | 20230621 | 161600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 408 | 20230621 | 161500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 409 | 20230621 | 161400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 410 | 20230621 | 161300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 411 | 20230621 | 161200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 412 | 20230621 | 161100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 413 | 20230621 | 161000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 414 | 20230621 | 160900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 415 | 20230621 | 160800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 416 | 20230621 | 160700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 417 | 20230621 | 160600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 418 | 20230621 | 160500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 419 | 20230621 | 160400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 420 | 20230621 | 160300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 421 | 20230621 | 160200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 422 | 20230621 | 160100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 2162 |
| 423 | 20230621 | 160000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 424 | 20230621 | 155900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 425 | 20230621 | 155800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 426 | 20230621 | 155700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 427 | 20230621 | 155600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 428 | 20230621 | 155500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 429 | 20230621 | 155400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 430 | 20230621 | 155300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 431 | 20230621 | 155200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 432 | 20230621 | 155100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 433 | 20230621 | 155000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 434 | 20230621 | 154900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 435 | 20230621 | 154800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 436 | 20230621 | 154700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 437 | 20230621 | 154600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 438 | 20230621 | 154500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 439 | 20230621 | 154400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 440 | 20230621 | 154300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 441 | 20230621 | 154200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 442 | 20230621 | 154100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 443 | 20230621 | 154000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 444 | 20230621 | 153900 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 445 | 20230621 | 153800 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 446 | 20230621 | 153700 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 447 | 20230621 | 153600 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 448 | 20230621 | 153500 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 449 | 20230621 | 153400 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 450 | 20230621 | 153300 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 451 | 20230621 | 153200 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 452 | 20230621 | 153100 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 2162 |
| 453 | 20230621 | 153000 | 6096777900 | 22750 | 22750 | 22750 | 22750 | 2162 |
| 454 | 20230621 | 152900 | 6047592400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 455 | 20230621 | 152800 | 6047592400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 456 | 20230621 | 152700 | 6047592400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 457 | 20230621 | 152600 | 6047592400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 458 | 20230621 | 152500 | 6047592400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 459 | 20230621 | 152400 | 6047592400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 460 | 20230621 | 152300 | 6047592400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 461 | 20230621 | 152200 | 6047592400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 462 | 20230621 | 152100 | 6047592400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 463 | 20230621 | 152000 | 6047592400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 464 | 20230621 | 151900 | 6047592400 | 22750 | 22750 | 22750 | 22750 | 67 |
| 465 | 20230621 | 151800 | 6046068150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 466 | 20230621 | 151700 | 6046068150 | 22750 | 22750 | 22750 | 22750 | 167 |
| 467 | 20230621 | 151600 | 6042268900 | 22750 | 22750 | 22750 | 22750 | 69 |
| 468 | 20230621 | 151500 | 6040699150 | 22750 | 22750 | 22750 | 22750 | 3 |
| 469 | 20230621 | 151400 | 6040630900 | 22800 | 22800 | 22800 | 22800 | 621 |
| 470 | 20230621 | 151300 | 6026472100 | 22800 | 22800 | 22800 | 22800 | 18 |
| 471 | 20230621 | 151200 | 6026061700 | 22800 | 22800 | 22800 | 22800 | 266 |
| 472 | 20230621 | 151100 | 6019996900 | 22850 | 22900 | 22900 | 22800 | 225 |
| 473 | 20230621 | 151000 | 6014862450 | 22900 | 22900 | 22900 | 22900 | 67 |
| 474 | 20230621 | 150900 | 6013328150 | 22850 | 22850 | 22850 | 22850 | 18 |
| 475 | 20230621 | 150800 | 6012916850 | 22900 | 22800 | 22900 | 22800 | 823 |
| 476 | 20230621 | 150700 | 5994100750 | 22850 | 22850 | 22850 | 22850 | 66 |
| 477 | 20230621 | 150600 | 5992592650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 478 | 20230621 | 150500 | 5992592650 | 22850 | 22850 | 22850 | 22800 | 327 |
| 479 | 20230621 | 150400 | 5985124200 | 22800 | 22800 | 22800 | 22800 | 436 |
| 480 | 20230621 | 150300 | 5975183400 | 22700 | 22700 | 22700 | 22700 | 200 |
| 481 | 20230621 | 150200 | 5970643400 | 22800 | 22800 | 22800 | 22800 | 66 |
| 482 | 20230621 | 150100 | 5969138600 | 22650 | 22800 | 22800 | 22650 | 210 |
| 483 | 20230621 | 150000 | 5964350750 | 22650 | 22650 | 22700 | 22650 | 120 |
| 484 | 20230621 | 145900 | 5961627600 | 22650 | 22700 | 22700 | 22650 | 972 |
| 485 | 20230621 | 145800 | 5939566950 | 22700 | 22700 | 22700 | 22700 | 59 |
| 486 | 20230621 | 145700 | 5938227650 | 22750 | 22750 | 22750 | 22750 | 67 |
| 487 | 20230621 | 145600 | 5936703400 | 22700 | 22850 | 22850 | 22700 | 124 |
| 488 | 20230621 | 145500 | 5933875100 | 22850 | 22700 | 22850 | 22700 | 319 |
| 489 | 20230621 | 145400 | 5926604450 | 22700 | 22700 | 22700 | 22700 | 1 |
| 490 | 20230621 | 145300 | 5926581750 | 22850 | 22850 | 22850 | 22850 | 0 |
| 491 | 20230621 | 145200 | 5926581750 | 22850 | 22800 | 22850 | 22700 | 254 |
| 492 | 20230621 | 145100 | 5920797750 | 22850 | 22750 | 22850 | 22700 | 838 |
| 493 | 20230621 | 145000 | 5901678850 | 22800 | 22750 | 22800 | 22750 | 71 |
| 494 | 20230621 | 144900 | 5900062600 | 22800 | 22700 | 22800 | 22700 | 473 |
| 495 | 20230621 | 144800 | 5889291850 | 22700 | 22700 | 22750 | 22700 | 416 |
| 496 | 20230621 | 144700 | 5879834550 | 22700 | 22700 | 22700 | 22650 | 421 |
| 497 | 20230621 | 144600 | 5870279150 | 22650 | 22650 | 22650 | 22650 | 49 |
| 498 | 20230621 | 144500 | 5869169300 | 22650 | 22600 | 22700 | 22600 | 191 |
| 499 | 20230621 | 144400 | 5864841150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 500 | 20230621 | 144300 | 5864841150 | 22550 | 22700 | 22700 | 22550 | 1026 |
| 501 | 20230621 | 144200 | 5841670250 | 22650 | 22650 | 22650 | 22600 | 135 |
| 502 | 20230621 | 144100 | 5838613850 | 22600 | 22600 | 22600 | 22600 | 46 |
| 503 | 20230621 | 144000 | 5837574250 | 22650 | 22600 | 22650 | 22600 | 429 |
| 504 | 20230621 | 143900 | 5827861250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 505 | 20230621 | 143800 | 5827861250 | 22600 | 22650 | 22650 | 22550 | 694 |
| 506 | 20230621 | 143700 | 5812184050 | 22650 | 22600 | 22700 | 22600 | 295 |
| 507 | 20230621 | 143600 | 5805501400 | 22650 | 22650 | 22650 | 22650 | 234 |
| 508 | 20230621 | 143500 | 5800201300 | 22600 | 22650 | 22650 | 22600 | 140 |
| 509 | 20230621 | 143400 | 5797033950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 510 | 20230621 | 143300 | 5797033950 | 22650 | 22600 | 22700 | 22600 | 881 |
| 511 | 20230621 | 143200 | 5777055800 | 22600 | 22650 | 22650 | 22550 | 1214 |
| 512 | 20230621 | 143100 | 5749624950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 513 | 20230621 | 143000 | 5749624950 | 22700 | 22700 | 22700 | 22700 | 78 |
| 514 | 20230621 | 142900 | 5747854350 | 22700 | 22750 | 22750 | 22700 | 533 |
| 515 | 20230621 | 142800 | 5735753600 | 22750 | 22750 | 22800 | 22750 | 88 |
| 516 | 20230621 | 142700 | 5733751550 | 22800 | 22800 | 22800 | 22800 | 141 |
| 517 | 20230621 | 142600 | 5730536750 | 22800 | 22800 | 22800 | 22800 | 0 |
| 518 | 20230621 | 142500 | 5730536750 | 22800 | 22900 | 22900 | 22800 | 93 |
| 519 | 20230621 | 142400 | 5728409750 | 22850 | 22850 | 22850 | 22850 | 338 |
| 520 | 20230621 | 142300 | 5720686450 | 22850 | 22850 | 22850 | 22850 | 27 |
| 521 | 20230621 | 142200 | 5720069500 | 22900 | 22850 | 22900 | 22850 | 175 |
| 522 | 20230621 | 142100 | 5716067400 | 22850 | 22900 | 22900 | 22850 | 155 |
| 523 | 20230621 | 142000 | 5712519700 | 22900 | 22800 | 22900 | 22800 | 1160 |
| 524 | 20230621 | 141900 | 5685991600 | 22800 | 22800 | 22800 | 22800 | 0 |
| 525 | 20230621 | 141800 | 5685991600 | 22800 | 22850 | 22850 | 22800 | 146 |
| 526 | 20230621 | 141700 | 5682656850 | 22850 | 22850 | 22850 | 22850 | 9 |
| 527 | 20230621 | 141600 | 5682451200 | 22850 | 22800 | 22850 | 22700 | 147 |
| 528 | 20230621 | 141500 | 5679099750 | 22800 | 22800 | 22800 | 22800 | 67 |
| 529 | 20230621 | 141400 | 5677572150 | 22800 | 22800 | 22850 | 22800 | 43 |
| 530 | 20230621 | 141300 | 5676591250 | 22800 | 22800 | 22800 | 22800 | 57 |
| 531 | 20230621 | 141200 | 5675291650 | 22800 | 22900 | 22900 | 22800 | 513 |
| 532 | 20230621 | 141100 | 5663547550 | 22900 | 22750 | 22900 | 22750 | 619 |
| 533 | 20230621 | 141000 | 5649410600 | 22800 | 22750 | 22800 | 22700 | 1066 |
| 534 | 20230621 | 140900 | 5625204800 | 22750 | 22700 | 22750 | 22700 | 104 |
| 535 | 20230621 | 140800 | 5622842500 | 22750 | 22750 | 22750 | 22750 | 68 |
| 536 | 20230621 | 140700 | 5621295500 | 22650 | 22850 | 22850 | 22650 | 1011 |
| 537 | 20230621 | 140600 | 5598383250 | 22850 | 22600 | 22900 | 22600 | 780 |
| 538 | 20230621 | 140500 | 5580658150 | 22600 | 22600 | 22600 | 22600 | 36 |
| 539 | 20230621 | 140400 | 5579844550 | 22500 | 22550 | 22550 | 22450 | 114 |
| 540 | 20230621 | 140300 | 5577280100 | 22550 | 22550 | 22550 | 22550 | 48 |
| 541 | 20230621 | 140200 | 5576197700 | 22550 | 22550 | 22600 | 22550 | 694 |
| 542 | 20230621 | 140100 | 5560534800 | 22500 | 22500 | 22500 | 22500 | 548 |
| 543 | 20230621 | 140000 | 5548204800 | 22500 | 22350 | 22500 | 22350 | 364 |
| 544 | 20230621 | 135900 | 5540021300 | 22350 | 22450 | 22450 | 22350 | 182 |
| 545 | 20230621 | 135800 | 5535946200 | 22450 | 22450 | 22450 | 22450 | 44 |
| 546 | 20230621 | 135700 | 5534958400 | 22350 | 22400 | 22450 | 22350 | 207 |
| 547 | 20230621 | 135600 | 5530321950 | 22350 | 22450 | 22500 | 22350 | 606 |
| 548 | 20230621 | 135500 | 5516721000 | 22450 | 22450 | 22450 | 22300 | 3676 |
| 549 | 20230621 | 135400 | 5434673200 | 22450 | 22450 | 22500 | 22400 | 1217 |
| 550 | 20230621 | 135300 | 5407346750 | 22450 | 22450 | 22550 | 22450 | 84 |
| 551 | 20230621 | 135200 | 5405454250 | 22450 | 22500 | 22500 | 22400 | 3219 |
| 552 | 20230621 | 135100 | 5333177700 | 22500 | 22550 | 22550 | 22500 | 444 |
| 553 | 20230621 | 135000 | 5323184950 | 22550 | 22500 | 22550 | 22500 | 210 |
| 554 | 20230621 | 134900 | 5318459250 | 22500 | 22500 | 22500 | 22500 | 64 |
| 555 | 20230621 | 134800 | 5317019250 | 22500 | 22500 | 22600 | 22500 | 149 |
| 556 | 20230621 | 134700 | 5313659500 | 22550 | 22550 | 22550 | 22450 | 96 |
| 557 | 20230621 | 134600 | 5311497050 | 22550 | 22550 | 22550 | 22550 | 102 |
| 558 | 20230621 | 134500 | 5309196950 | 22600 | 22450 | 22600 | 22450 | 1754 |
| 559 | 20230621 | 134400 | 5269717550 | 22450 | 22500 | 22550 | 22450 | 155 |
| 560 | 20230621 | 134300 | 5266233300 | 22450 | 22400 | 22450 | 22400 | 56 |
| 561 | 20230621 | 134200 | 5264978450 | 22400 | 22400 | 22450 | 22400 | 98 |
| 562 | 20230621 | 134100 | 5262781750 | 22400 | 22450 | 22450 | 22400 | 127 |
| 563 | 20230621 | 134000 | 5259933950 | 22450 | 22400 | 22450 | 22350 | 200 |
| 564 | 20230621 | 133900 | 5255456800 | 22350 | 22450 | 22450 | 22350 | 100 |
| 565 | 20230621 | 133800 | 5253215700 | 22500 | 22350 | 22500 | 22350 | 261 |
| 566 | 20230621 | 133700 | 5247357950 | 22350 | 22450 | 22450 | 22350 | 412 |
| 567 | 20230621 | 133600 | 5238128700 | 22450 | 22450 | 22450 | 22450 | 47 |
| 568 | 20230621 | 133500 | 5237073550 | 22450 | 22400 | 22450 | 22400 | 230 |
| 569 | 20230621 | 133400 | 5231920800 | 22400 | 22450 | 22450 | 22400 | 31 |
| 570 | 20230621 | 133300 | 5231225150 | 22450 | 22600 | 22600 | 22450 | 754 |
| 571 | 20230621 | 133200 | 5214225350 | 22550 | 22500 | 22550 | 22500 | 148 |
| 572 | 20230621 | 133100 | 5210888950 | 22600 | 22500 | 22600 | 22500 | 640 |
| 573 | 20230621 | 133000 | 5196487150 | 22450 | 22350 | 22450 | 22350 | 179 |
| 574 | 20230621 | 132900 | 5192479050 | 22350 | 22350 | 22350 | 22350 | 18 |
| 575 | 20230621 | 132800 | 5192076750 | 22400 | 22450 | 22500 | 22400 | 204 |
| 576 | 20230621 | 132700 | 5187492850 | 22450 | 22450 | 22450 | 22450 | 24 |
| 577 | 20230621 | 132600 | 5186954050 | 22450 | 22400 | 22450 | 22350 | 936 |
| 578 | 20230621 | 132500 | 5165946050 | 22400 | 22350 | 22400 | 22350 | 111 |
| 579 | 20230621 | 132400 | 5163464650 | 22350 | 22350 | 22350 | 22350 | 80 |
| 580 | 20230621 | 132300 | 5161676650 | 22350 | 22400 | 22400 | 22350 | 140 |
| 581 | 20230621 | 132200 | 5158543400 | 22400 | 22500 | 22500 | 22400 | 1127 |
| 582 | 20230621 | 132100 | 5133246150 | 22450 | 22500 | 22500 | 22450 | 122 |
| 583 | 20230621 | 132000 | 5130503900 | 22450 | 22450 | 22500 | 22450 | 157 |
| 584 | 20230621 | 131900 | 5126978850 | 22450 | 22450 | 22450 | 22450 | 53 |
| 585 | 20230621 | 131800 | 5125789000 | 22500 | 22450 | 22750 | 22450 | 372 |
| 586 | 20230621 | 131700 | 5117416900 | 22450 | 22500 | 22500 | 22450 | 259 |
| 587 | 20230621 | 131600 | 5111589450 | 22500 | 22600 | 22600 | 22500 | 112 |
| 588 | 20230621 | 131500 | 5109061100 | 22600 | 22600 | 22600 | 22600 | 22 |
| 589 | 20230621 | 131400 | 5108563900 | 22600 | 22600 | 22750 | 22600 | 146 |
| 590 | 20230621 | 131300 | 5105257900 | 22800 | 22500 | 22800 | 22500 | 3184 |
| 591 | 20230621 | 131200 | 5032844950 | 22500 | 22500 | 22500 | 22500 | 121 |
| 592 | 20230621 | 131100 | 5030122450 | 22500 | 22600 | 22600 | 22500 | 161 |
| 593 | 20230621 | 131000 | 5026493350 | 22500 | 22550 | 22550 | 22500 | 80 |
| 594 | 20230621 | 130900 | 5024693300 | 22550 | 22600 | 22600 | 22550 | 114 |
| 595 | 20230621 | 130800 | 5022122350 | 22600 | 22550 | 22600 | 22550 | 142 |
| 596 | 20230621 | 130700 | 5018916850 | 22550 | 22550 | 22600 | 22550 | 189 |
| 597 | 20230621 | 130600 | 5014654750 | 22600 | 22550 | 22600 | 22500 | 12 |
| 598 | 20230621 | 130500 | 5014384200 | 22500 | 22500 | 22550 | 22450 | 209 |
| 599 | 20230621 | 130400 | 5009681850 | 22550 | 22500 | 22550 | 22500 | 52 |
| 600 | 20230621 | 130300 | 5008509350 | 22500 | 22650 | 22650 | 22500 | 382 |
| 601 | 20230621 | 130200 | 4999858250 | 22650 | 22650 | 22650 | 22650 | 117 |
| 602 | 20230621 | 130100 | 4997208200 | 22650 | 22600 | 22650 | 22600 | 144 |
| 603 | 20230621 | 130000 | 4993949800 | 22550 | 22550 | 22550 | 22550 | 50 |
| 604 | 20230621 | 125900 | 4992822300 | 22550 | 22550 | 22600 | 22550 | 155 |
| 605 | 20230621 | 125800 | 4989323850 | 22600 | 22550 | 22650 | 22550 | 347 |
| 606 | 20230621 | 125700 | 4981481450 | 22550 | 22550 | 22550 | 22550 | 62 |
| 607 | 20230621 | 125600 | 4980083350 | 22550 | 22450 | 22550 | 22450 | 827 |
| 608 | 20230621 | 125500 | 4961442000 | 22400 | 22350 | 22400 | 22350 | 147 |
| 609 | 20230621 | 125400 | 4958152400 | 22350 | 22400 | 22400 | 22350 | 40 |
| 610 | 20230621 | 125300 | 4957256800 | 22400 | 22350 | 22400 | 22350 | 84 |
| 611 | 20230621 | 125200 | 4955376200 | 22400 | 22400 | 22450 | 22400 | 74 |
| 612 | 20230621 | 125100 | 4953717750 | 22400 | 22350 | 22400 | 22350 | 61 |
| 613 | 20230621 | 125000 | 4952352550 | 22350 | 22250 | 22350 | 22250 | 620 |
| 614 | 20230621 | 124900 | 4938521900 | 22250 | 22300 | 22300 | 22250 | 243 |
| 615 | 20230621 | 124800 | 4933108000 | 22300 | 22350 | 22350 | 22300 | 874 |
| 616 | 20230621 | 124700 | 4913607000 | 22350 | 22350 | 22350 | 22350 | 53 |
| 617 | 20230621 | 124600 | 4912422450 | 22350 | 22350 | 22400 | 22350 | 124 |
| 618 | 20230621 | 124500 | 4909646700 | 22350 | 22350 | 22350 | 22350 | 65 |
| 619 | 20230621 | 124400 | 4908193950 | 22350 | 22350 | 22350 | 22350 | 105 |
| 620 | 20230621 | 124300 | 4905847200 | 22400 | 22350 | 22400 | 22350 | 175 |
| 621 | 20230621 | 124200 | 4901930750 | 22350 | 22400 | 22400 | 22350 | 60 |
| 622 | 20230621 | 124100 | 4900588250 | 22400 | 22350 | 22400 | 22350 | 40 |
| 623 | 20230621 | 124000 | 4899692400 | 22400 | 22400 | 22400 | 22400 | 132 |
| 624 | 20230621 | 123900 | 4896735600 | 22400 | 22400 | 22400 | 22400 | 24 |
| 625 | 20230621 | 123800 | 4896198000 | 22400 | 22450 | 22450 | 22350 | 64 |
| 626 | 20230621 | 123700 | 4894763750 | 22450 | 22450 | 22450 | 22450 | 3 |
| 627 | 20230621 | 123600 | 4894696400 | 22400 | 22350 | 22650 | 22350 | 200 |
| 628 | 20230621 | 123500 | 4890210500 | 22350 | 22400 | 22450 | 22350 | 891 |
| 629 | 20230621 | 123400 | 4870256350 | 22400 | 22450 | 22450 | 22400 | 29 |
| 630 | 20230621 | 123300 | 4869606600 | 22500 | 22450 | 22500 | 22450 | 301 |
| 631 | 20230621 | 123200 | 4862845850 | 22450 | 22450 | 22450 | 22450 | 4 |
| 632 | 20230621 | 123100 | 4862756050 | 22450 | 22450 | 22500 | 22450 | 183 |
| 633 | 20230621 | 123000 | 4858644250 | 22450 | 22450 | 22450 | 22450 | 32 |
| 634 | 20230621 | 122900 | 4857925850 | 22450 | 22500 | 22500 | 22450 | 79 |
| 635 | 20230621 | 122800 | 4856148850 | 22450 | 22500 | 22500 | 22450 | 328 |
| 636 | 20230621 | 122700 | 4848772250 | 22500 | 22500 | 22500 | 22500 | 33 |
| 637 | 20230621 | 122600 | 4848029750 | 22500 | 22450 | 22500 | 22450 | 96 |
| 638 | 20230621 | 122500 | 4845872100 | 22450 | 22450 | 22450 | 22450 | 97 |
| 639 | 20230621 | 122400 | 4843694450 | 22450 | 22450 | 22500 | 22450 | 82 |
| 640 | 20230621 | 122300 | 4841850200 | 22450 | 22450 | 22450 | 22450 | 188 |
| 641 | 20230621 | 122200 | 4837629600 | 22450 | 22450 | 22450 | 22450 | 29 |
| 642 | 20230621 | 122100 | 4836978550 | 22450 | 22500 | 22500 | 22450 | 673 |
| 643 | 20230621 | 122000 | 4821850450 | 22550 | 22550 | 22550 | 22550 | 14 |
| 644 | 20230621 | 121900 | 4821534750 | 22550 | 22550 | 22550 | 22550 | 53 |
| 645 | 20230621 | 121800 | 4820339600 | 22500 | 22500 | 22550 | 22500 | 124 |
| 646 | 20230621 | 121700 | 4817548600 | 22500 | 22500 | 22500 | 22500 | 50 |
| 647 | 20230621 | 121600 | 4816423600 | 22450 | 22500 | 22550 | 22450 | 197 |
| 648 | 20230621 | 121500 | 4811989550 | 22550 | 22550 | 22550 | 22550 | 168 |
| 649 | 20230621 | 121400 | 4808201150 | 22550 | 22700 | 22700 | 22550 | 100 |
| 650 | 20230621 | 121300 | 4805936100 | 22700 | 22450 | 22700 | 22450 | 80 |
| 651 | 20230621 | 121200 | 4804136250 | 22500 | 22500 | 22500 | 22500 | 100 |
| 652 | 20230621 | 121100 | 4801886250 | 22550 | 22500 | 22550 | 22500 | 103 |
| 653 | 20230621 | 121000 | 4799565450 | 22500 | 22450 | 22500 | 22450 | 150 |
| 654 | 20230621 | 120900 | 4796194300 | 22450 | 22400 | 22450 | 22400 | 72 |
| 655 | 20230621 | 120800 | 4794579400 | 22400 | 22400 | 22400 | 22400 | 101 |
| 656 | 20230621 | 120700 | 4792317000 | 22450 | 22500 | 22500 | 22400 | 33 |
| 657 | 20230621 | 120600 | 4791576200 | 22500 | 22400 | 22550 | 22400 | 367 |
| 658 | 20230621 | 120500 | 4783341850 | 22400 | 22550 | 22550 | 22400 | 1395 |
| 659 | 20230621 | 120400 | 4752024000 | 22550 | 22500 | 22550 | 22500 | 69 |
| 660 | 20230621 | 120300 | 4750468350 | 22500 | 22500 | 22550 | 22500 | 115 |
| 661 | 20230621 | 120200 | 4747880050 | 22500 | 22500 | 22600 | 22500 | 526 |
| 662 | 20230621 | 120100 | 4736020950 | 22500 | 22550 | 22550 | 22500 | 719 |
| 663 | 20230621 | 120000 | 4719817450 | 22600 | 22550 | 22600 | 22550 | 106 |
| 664 | 20230621 | 115900 | 4717425500 | 22550 | 22650 | 22700 | 22550 | 459 |
| 665 | 20230621 | 115800 | 4707037650 | 22650 | 22650 | 22650 | 22650 | 15 |
| 666 | 20230621 | 115700 | 4706697900 | 22650 | 22700 | 22700 | 22650 | 135 |
| 667 | 20230621 | 115600 | 4703635850 | 22700 | 22650 | 22700 | 22650 | 79 |
| 668 | 20230621 | 115500 | 4701845700 | 22650 | 22700 | 22700 | 22650 | 141 |
| 669 | 20230621 | 115400 | 4698645500 | 22700 | 22600 | 22700 | 22600 | 74 |
| 670 | 20230621 | 115300 | 4696965900 | 22600 | 22550 | 22600 | 22550 | 166 |
| 671 | 20230621 | 115200 | 4693214550 | 22700 | 22550 | 22700 | 22550 | 13 |
| 672 | 20230621 | 115100 | 4692919900 | 22650 | 22650 | 22650 | 22600 | 390 |
| 673 | 20230621 | 115000 | 4684091450 | 22650 | 22700 | 22700 | 22650 | 91 |
| 674 | 20230621 | 114900 | 4682028750 | 22700 | 22750 | 22750 | 22700 | 347 |
| 675 | 20230621 | 114800 | 4674147700 | 22750 | 22800 | 22850 | 22750 | 282 |
| 676 | 20230621 | 114700 | 4667728650 | 22800 | 22800 | 22800 | 22800 | 1272 |
| 677 | 20230621 | 114600 | 4638727050 | 22900 | 22900 | 22900 | 22850 | 782 |
| 678 | 20230621 | 114500 | 4620854700 | 22900 | 22900 | 22900 | 22850 | 123 |
| 679 | 20230621 | 114400 | 4618040550 | 22900 | 22850 | 22900 | 22850 | 242 |
| 680 | 20230621 | 114300 | 4612505200 | 22850 | 22900 | 22900 | 22850 | 88 |
| 681 | 20230621 | 114200 | 4610492750 | 22900 | 22950 | 22950 | 22900 | 39 |
| 682 | 20230621 | 114100 | 4609599450 | 22950 | 23000 | 23000 | 22900 | 1617 |
| 683 | 20230621 | 114000 | 4572451100 | 23000 | 23000 | 23000 | 23000 | 91 |
| 684 | 20230621 | 113900 | 4570358100 | 23000 | 23000 | 23050 | 23000 | 123 |
| 685 | 20230621 | 113800 | 4567525750 | 23000 | 23000 | 23050 | 23000 | 84 |
| 686 | 20230621 | 113700 | 4565590500 | 23000 | 23100 | 23100 | 23000 | 109 |
| 687 | 20230621 | 113600 | 4563076050 | 23050 | 23050 | 23050 | 23000 | 265 |
| 688 | 20230621 | 113500 | 4556967900 | 23050 | 23100 | 23150 | 23050 | 661 |
| 689 | 20230621 | 113400 | 4541724350 | 23100 | 23100 | 23150 | 23100 | 338 |
| 690 | 20230621 | 113300 | 4533913250 | 23100 | 23100 | 23150 | 23100 | 1898 |
| 691 | 20230621 | 113200 | 4489987150 | 23100 | 23100 | 23200 | 23100 | 1286 |
| 692 | 20230621 | 113100 | 4460195950 | 23100 | 23100 | 23150 | 23100 | 99 |
| 693 | 20230621 | 113000 | 4457908800 | 23100 | 23100 | 23100 | 23100 | 66 |
| 694 | 20230621 | 112900 | 4456384200 | 23100 | 23100 | 23100 | 23050 | 140 |
| 695 | 20230621 | 112800 | 4453152350 | 23100 | 23100 | 23100 | 23050 | 29 |
| 696 | 20230621 | 112700 | 4452483100 | 23100 | 23150 | 23150 | 23050 | 155 |
| 697 | 20230621 | 112600 | 4448899350 | 23100 | 23100 | 23150 | 23100 | 60 |
| 698 | 20230621 | 112500 | 4447513300 | 23100 | 23100 | 23100 | 23100 | 35 |
| 699 | 20230621 | 112400 | 4446704800 | 23100 | 23100 | 23150 | 23100 | 119 |
| 700 | 20230621 | 112300 | 4443951950 | 23100 | 23050 | 23100 | 23050 | 64 |
| 701 | 20230621 | 112200 | 4442475650 | 23050 | 23050 | 23150 | 23050 | 78 |
| 702 | 20230621 | 112100 | 4440677550 | 23000 | 23050 | 23200 | 23000 | 97 |
| 703 | 20230621 | 112000 | 4438438650 | 23000 | 23000 | 23050 | 23000 | 41 |
| 704 | 20230621 | 111900 | 4437494900 | 23000 | 23100 | 23100 | 23000 | 569 |
| 705 | 20230621 | 111800 | 4424371950 | 23100 | 23050 | 23100 | 23050 | 7 |
| 706 | 20230621 | 111700 | 4424210500 | 23100 | 23050 | 23100 | 23050 | 106 |
| 707 | 20230621 | 111600 | 4421763100 | 23050 | 23150 | 23150 | 23050 | 681 |
| 708 | 20230621 | 111500 | 4406004850 | 23150 | 23150 | 23150 | 23150 | 41 |
| 709 | 20230621 | 111400 | 4405055700 | 23150 | 23150 | 23250 | 23150 | 374 |
| 710 | 20230621 | 111300 | 4396381200 | 23150 | 23050 | 23200 | 23000 | 2169 |
| 711 | 20230621 | 111200 | 4346135200 | 23000 | 23150 | 23150 | 22950 | 198 |
| 712 | 20230621 | 111100 | 4341560200 | 22950 | 22950 | 23000 | 22950 | 56 |
| 713 | 20230621 | 111000 | 4340274500 | 23100 | 23050 | 23100 | 22950 | 757 |
| 714 | 20230621 | 110900 | 4322856950 | 23150 | 23050 | 23150 | 23000 | 174 |
| 715 | 20230621 | 110800 | 4318842100 | 23050 | 23050 | 23050 | 23050 | 227 |
| 716 | 20230621 | 110700 | 4313609750 | 23150 | 23050 | 23150 | 23050 | 194 |
| 717 | 20230621 | 110600 | 4309123100 | 23150 | 23050 | 23150 | 23050 | 448 |
| 718 | 20230621 | 110500 | 4298752000 | 23150 | 23000 | 23150 | 23000 | 163 |
| 719 | 20230621 | 110400 | 4294987550 | 23150 | 23100 | 23150 | 23000 | 255 |
| 720 | 20230621 | 110300 | 4289099400 | 23150 | 23000 | 23150 | 23000 | 201 |
| 721 | 20230621 | 110200 | 4284451050 | 23100 | 23100 | 23150 | 23000 | 320 |
| 722 | 20230621 | 110100 | 4277063050 | 23150 | 23100 | 23150 | 23100 | 219 |
| 723 | 20230621 | 110000 | 4271999300 | 23100 | 23000 | 23150 | 23000 | 163 |
| 724 | 20230621 | 105900 | 4268234300 | 23100 | 23000 | 23100 | 23000 | 223 |
| 725 | 20230621 | 105800 | 4263092100 | 23150 | 23100 | 23150 | 23000 | 123 |
| 726 | 20230621 | 105700 | 4260249750 | 23150 | 23150 | 23150 | 23000 | 193 |
| 727 | 20230621 | 105600 | 4255788700 | 23100 | 23000 | 23100 | 23000 | 135 |
| 728 | 20230621 | 105500 | 4252674000 | 23100 | 23050 | 23100 | 23000 | 264 |
| 729 | 20230621 | 105400 | 4246592700 | 23150 | 23000 | 23150 | 23000 | 193 |
| 730 | 20230621 | 105300 | 4242132450 | 23000 | 23000 | 23050 | 23000 | 443 |
| 731 | 20230621 | 105200 | 4231934050 | 23100 | 23000 | 23100 | 22950 | 223 |
| 732 | 20230621 | 105100 | 4226792800 | 23050 | 23000 | 23050 | 23000 | 305 |
| 733 | 20230621 | 105000 | 4219772950 | 23100 | 23000 | 23150 | 23000 | 126 |
| 734 | 20230621 | 104900 | 4216865200 | 23150 | 23050 | 23150 | 23000 | 425 |
| 735 | 20230621 | 104800 | 4207066950 | 23200 | 23050 | 23200 | 23000 | 1309 |
| 736 | 20230621 | 104700 | 4176883250 | 23050 | 23100 | 23200 | 23050 | 278 |
| 737 | 20230621 | 104600 | 4170454300 | 23050 | 23100 | 23150 | 23050 | 864 |
| 738 | 20230621 | 104500 | 4150491300 | 23150 | 23250 | 23250 | 23100 | 1442 |
| 739 | 20230621 | 104400 | 4117088500 | 23200 | 23200 | 23250 | 23200 | 221 |
| 740 | 20230621 | 104300 | 4111956450 | 23200 | 23250 | 23300 | 23200 | 633 |
| 741 | 20230621 | 104200 | 4097238600 | 23250 | 23300 | 23300 | 23250 | 1165 |
| 742 | 20230621 | 104100 | 4070102350 | 23300 | 23200 | 23300 | 23200 | 1902 |
| 743 | 20230621 | 104000 | 4025868000 | 23250 | 23050 | 23250 | 23050 | 1287 |
| 744 | 20230621 | 103900 | 3996041450 | 23150 | 23100 | 23150 | 23050 | 321 |
| 745 | 20230621 | 103800 | 3988625750 | 23150 | 23100 | 23150 | 23100 | 334 |
| 746 | 20230621 | 103700 | 3980902500 | 23150 | 23100 | 23150 | 23100 | 269 |
| 747 | 20230621 | 103600 | 3974677350 | 23150 | 23100 | 23150 | 23100 | 297 |
| 748 | 20230621 | 103500 | 3967808800 | 23150 | 23100 | 23150 | 23100 | 252 |
| 749 | 20230621 | 103400 | 3961976150 | 23200 | 23250 | 23250 | 23100 | 770 |
| 750 | 20230621 | 103300 | 3944170600 | 23250 | 23150 | 23250 | 23100 | 303 |
| 751 | 20230621 | 103200 | 3937131450 | 23250 | 23100 | 23250 | 23050 | 2321 |
| 752 | 20230621 | 103100 | 3883388000 | 23150 | 23050 | 23150 | 23050 | 430 |
| 753 | 20230621 | 103000 | 3873447400 | 23050 | 23050 | 23100 | 22950 | 338 |
| 754 | 20230621 | 102900 | 3865649450 | 22950 | 22950 | 23100 | 22950 | 290 |
| 755 | 20230621 | 102800 | 3858956100 | 22950 | 22950 | 23100 | 22950 | 216 |
| 756 | 20230621 | 102700 | 3853979750 | 22950 | 22950 | 23150 | 22950 | 370 |
| 757 | 20230621 | 102600 | 3845451300 | 23100 | 23100 | 23100 | 23100 | 805 |
| 758 | 20230621 | 102500 | 3826855800 | 23100 | 23150 | 23150 | 23100 | 306 |
| 759 | 20230621 | 102400 | 3819782350 | 23150 | 22950 | 23150 | 22950 | 185 |
| 760 | 20230621 | 102300 | 3815509850 | 23150 | 23150 | 23150 | 23000 | 708 |
| 761 | 20230621 | 102200 | 3799195000 | 23150 | 23050 | 23150 | 22900 | 1941 |
| 762 | 20230621 | 102100 | 3754285000 | 23100 | 23000 | 23100 | 22700 | 2952 |
| 763 | 20230621 | 102000 | 3686673150 | 23000 | 22950 | 23000 | 22950 | 984 |
| 764 | 20230621 | 101900 | 3664074900 | 23000 | 23100 | 23150 | 23000 | 2391 |
| 765 | 20230621 | 101800 | 3608836150 | 23100 | 23000 | 23100 | 23000 | 669 |
| 766 | 20230621 | 101700 | 3593433350 | 23100 | 23050 | 23100 | 23050 | 1125 |
| 767 | 20230621 | 101600 | 3567485850 | 23050 | 23200 | 23200 | 23050 | 2049 |
| 768 | 20230621 | 101500 | 3520093000 | 23200 | 23300 | 23300 | 23100 | 1349 |
| 769 | 20230621 | 101400 | 3488726400 | 23300 | 23250 | 23300 | 23100 | 6521 |
| 770 | 20230621 | 101300 | 3337083100 | 23200 | 23300 | 23350 | 23150 | 1560 |
| 771 | 20230621 | 101200 | 3300772250 | 23350 | 23300 | 23350 | 23150 | 4055 |
| 772 | 20230621 | 101100 | 3206142700 | 23150 | 23300 | 23300 | 23150 | 3850 |
| 773 | 20230621 | 101000 | 3116459750 | 23350 | 23400 | 23400 | 23300 | 904 |
| 774 | 20230621 | 100900 | 3095355950 | 23350 | 23350 | 23400 | 23350 | 394 |
| 775 | 20230621 | 100800 | 3086140400 | 23400 | 23350 | 23400 | 23300 | 2511 |
| 776 | 20230621 | 100700 | 3027477350 | 23350 | 23150 | 23350 | 23150 | 8076 |
| 777 | 20230621 | 100600 | 2839671600 | 23150 | 23100 | 23150 | 23050 | 4431 |
| 778 | 20230621 | 100500 | 2737188050 | 23100 | 23000 | 23100 | 23000 | 645 |
| 779 | 20230621 | 100400 | 2722306200 | 23100 | 23000 | 23100 | 23000 | 5663 |
| 780 | 20230621 | 100300 | 2591871100 | 23000 | 22950 | 23000 | 22950 | 162 |
| 781 | 20230621 | 100200 | 2588151500 | 23000 | 22950 | 23000 | 22950 | 3510 |
| 782 | 20230621 | 100100 | 2507452250 | 23000 | 23050 | 23050 | 23000 | 2142 |
| 783 | 20230621 | 100000 | 2458106700 | 23100 | 22900 | 23100 | 22900 | 15857 |
| 784 | 20230621 | 095900 | 2093455950 | 22900 | 22850 | 22900 | 22850 | 1877 |
| 785 | 20230621 | 095800 | 2050516700 | 22900 | 22900 | 22950 | 22900 | 1266 |
| 786 | 20230621 | 095700 | 2021512250 | 22900 | 22950 | 22950 | 22850 | 540 |
| 787 | 20230621 | 095600 | 2009149400 | 22950 | 22700 | 22950 | 22700 | 8790 |
| 788 | 20230621 | 095500 | 1808128350 | 22800 | 22800 | 22850 | 22750 | 1002 |
| 789 | 20230621 | 095400 | 1785316900 | 22850 | 22850 | 22900 | 22850 | 1685 |
| 790 | 20230621 | 095300 | 1746809650 | 22850 | 22900 | 22900 | 22800 | 1023 |
| 791 | 20230621 | 095200 | 1723452150 | 22850 | 22850 | 22850 | 22850 | 1193 |
| 792 | 20230621 | 095100 | 1696192100 | 22850 | 22900 | 22950 | 22550 | 3080 |
| 793 | 20230621 | 095000 | 1625796100 | 22900 | 22700 | 22900 | 22700 | 9700 |
| 794 | 20230621 | 094900 | 1404582450 | 22650 | 22600 | 22650 | 22550 | 3626 |
| 795 | 20230621 | 094800 | 1322566500 | 22550 | 22600 | 22600 | 22550 | 724 |
| 796 | 20230621 | 094700 | 1306204900 | 22550 | 22500 | 22550 | 22500 | 2867 |
| 797 | 20230621 | 094600 | 1241646700 | 22500 | 22350 | 22500 | 22350 | 4408 |
| 798 | 20230621 | 094500 | 1142515150 | 22500 | 22500 | 22500 | 22500 | 2414 |
| 799 | 20230621 | 094400 | 1088200150 | 22450 | 22450 | 22450 | 22350 | 486 |
| 800 | 20230621 | 094300 | 1077299450 | 22450 | 22450 | 22450 | 22450 | 127 |
| 801 | 20230621 | 094200 | 1074448300 | 22450 | 22450 | 22500 | 22450 | 1003 |
| 802 | 20230621 | 094100 | 1051926850 | 22500 | 22450 | 22500 | 22450 | 4054 |
| 803 | 20230621 | 094000 | 960909500 | 22400 | 22350 | 22500 | 22350 | 5557 |
| 804 | 20230621 | 093900 | 836211200 | 22350 | 22100 | 22350 | 22100 | 2752 |
| 805 | 20230621 | 093800 | 775206750 | 22100 | 22100 | 22100 | 22100 | 367 |
| 806 | 20230621 | 093700 | 767096050 | 22100 | 22150 | 22150 | 22050 | 142 |
| 807 | 20230621 | 093600 | 763964700 | 22050 | 22050 | 22200 | 22050 | 3141 |
| 808 | 20230621 | 093500 | 694529650 | 22050 | 21950 | 22100 | 21950 | 2167 |
| 809 | 20230621 | 093400 | 646770250 | 21950 | 21900 | 21950 | 21900 | 61 |
| 810 | 20230621 | 093300 | 645434300 | 21950 | 21900 | 22100 | 21900 | 3249 |
| 811 | 20230621 | 093200 | 574177900 | 21900 | 21900 | 21900 | 21900 | 151 |
| 812 | 20230621 | 093100 | 570871000 | 21850 | 21850 | 21850 | 21850 | 212 |
| 813 | 20230621 | 093000 | 566238800 | 21850 | 21850 | 21850 | 21800 | 712 |
| 814 | 20230621 | 092900 | 550713750 | 21800 | 21800 | 21800 | 21800 | 1018 |
| 815 | 20230621 | 092800 | 528521350 | 21800 | 21700 | 21800 | 21600 | 467 |
| 816 | 20230621 | 092700 | 518410100 | 21800 | 21700 | 21800 | 21700 | 12 |
| 817 | 20230621 | 092600 | 518149600 | 21800 | 21800 | 21800 | 21800 | 2 |
| 818 | 20230621 | 092500 | 518106000 | 21800 | 21750 | 21850 | 21750 | 1067 |
| 819 | 20230621 | 092400 | 494859050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 820 | 20230621 | 092300 | 494859050 | 21800 | 21800 | 21800 | 21800 | 67 |
| 821 | 20230621 | 092200 | 493398450 | 21800 | 21800 | 21800 | 21800 | 1 |
| 822 | 20230621 | 092100 | 493376650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 823 | 20230621 | 092000 | 493376650 | 21800 | 21800 | 21800 | 21800 | 66 |
| 824 | 20230621 | 091900 | 491937850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 825 | 20230621 | 091800 | 491937850 | 21800 | 21650 | 21850 | 21650 | 161 |
| 826 | 20230621 | 091700 | 488441800 | 21800 | 21800 | 21800 | 21800 | 1307 |
| 827 | 20230621 | 091600 | 459949200 | 21800 | 21800 | 21800 | 21800 | 1 |
| 828 | 20230621 | 091500 | 459927400 | 21750 | 21650 | 21750 | 21650 | 97 |
| 829 | 20230621 | 091400 | 457820550 | 21750 | 21750 | 21750 | 21700 | 58 |
| 830 | 20230621 | 091300 | 456560650 | 21850 | 21800 | 21850 | 21800 | 71 |
| 831 | 20230621 | 091200 | 455012800 | 21800 | 21850 | 21850 | 21800 | 125 |
| 832 | 20230621 | 091100 | 452282800 | 21850 | 21600 | 21850 | 21600 | 1251 |
| 833 | 20230621 | 091000 | 425118900 | 21750 | 21750 | 21750 | 21750 | 67 |
| 834 | 20230621 | 090900 | 423661650 | 21550 | 21550 | 21550 | 21550 | 8892 |
| 835 | 20230621 | 090800 | 232039050 | 21550 | 21550 | 21550 | 21500 | 256 |
| 836 | 20230621 | 090700 | 226525300 | 21550 | 21750 | 21750 | 21550 | 4449 |
| 837 | 20230621 | 090600 | 130401450 | 21850 | 21900 | 21900 | 21850 | 874 |
| 838 | 20230621 | 090500 | 111303450 | 21900 | 21800 | 21900 | 21800 | 1497 |
| 839 | 20230621 | 090400 | 78596400 | 21800 | 21750 | 21800 | 21750 | 1001 |
| 840 | 20230621 | 090300 | 56798400 | 21700 | 21650 | 21700 | 21600 | 557 |
| 841 | 20230621 | 090200 | 44743500 | 21650 | 21500 | 21650 | 21500 | 128 |
| 842 | 20230621 | 090100 | 41974350 | 21500 | 21800 | 21800 | 21500 | 1893 |
| 843 | 20230621 | 090000 | 1190750 | 21650 | 21650 | 21650 | 21650 | 55 |