36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 202600 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 4718 |
| 3 | 20230616 | 202500 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 4 | 20230616 | 202400 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 5 | 20230616 | 202300 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 6 | 20230616 | 202200 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 7 | 20230616 | 202100 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 8 | 20230616 | 202000 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 9 | 20230616 | 201900 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 10 | 20230616 | 201800 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 11 | 20230616 | 201700 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 12 | 20230616 | 201600 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 13 | 20230616 | 201500 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 14 | 20230616 | 201400 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 15 | 20230616 | 201300 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 16 | 20230616 | 201200 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 17 | 20230616 | 201100 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 18 | 20230616 | 201000 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 19 | 20230616 | 200900 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 20 | 20230616 | 200800 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 21 | 20230616 | 200700 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 22 | 20230616 | 200600 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 23 | 20230616 | 200500 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 24 | 20230616 | 200400 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 25 | 20230616 | 200300 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 26 | 20230616 | 200200 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 27 | 20230616 | 200100 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 28 | 20230616 | 200000 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 29 | 20230616 | 195900 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 30 | 20230616 | 195800 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 31 | 20230616 | 195700 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 32 | 20230616 | 195600 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 4718 |
| 33 | 20230616 | 195500 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 34 | 20230616 | 195400 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 35 | 20230616 | 195300 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 36 | 20230616 | 195200 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 37 | 20230616 | 195100 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 38 | 20230616 | 195000 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 39 | 20230616 | 194900 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 40 | 20230616 | 194800 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 41 | 20230616 | 194700 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 42 | 20230616 | 194600 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 43 | 20230616 | 194500 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 44 | 20230616 | 194400 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 45 | 20230616 | 194300 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 46 | 20230616 | 194200 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 47 | 20230616 | 194100 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 48 | 20230616 | 194000 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 49 | 20230616 | 193900 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 50 | 20230616 | 193800 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 51 | 20230616 | 193700 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 52 | 20230616 | 193600 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 53 | 20230616 | 193500 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 54 | 20230616 | 193400 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 55 | 20230616 | 193300 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 56 | 20230616 | 193200 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 57 | 20230616 | 193100 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 58 | 20230616 | 193000 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 59 | 20230616 | 192900 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 60 | 20230616 | 192800 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 61 | 20230616 | 192700 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 62 | 20230616 | 192600 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 4718 |
| 63 | 20230616 | 192500 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 64 | 20230616 | 192400 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 65 | 20230616 | 192300 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 66 | 20230616 | 192200 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 67 | 20230616 | 192100 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 68 | 20230616 | 192000 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 69 | 20230616 | 191900 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 70 | 20230616 | 191800 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 71 | 20230616 | 191700 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 72 | 20230616 | 191600 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 73 | 20230616 | 191500 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 74 | 20230616 | 191400 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 75 | 20230616 | 191300 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 76 | 20230616 | 191200 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 77 | 20230616 | 191100 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 78 | 20230616 | 191000 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 79 | 20230616 | 190900 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 80 | 20230616 | 190800 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 81 | 20230616 | 190700 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 82 | 20230616 | 190600 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 83 | 20230616 | 190500 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 84 | 20230616 | 190400 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 85 | 20230616 | 190300 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 86 | 20230616 | 190200 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 87 | 20230616 | 190100 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 88 | 20230616 | 190000 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 89 | 20230616 | 185900 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 90 | 20230616 | 185800 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 91 | 20230616 | 185700 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 92 | 20230616 | 185600 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 4718 |
| 93 | 20230616 | 185500 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 94 | 20230616 | 185400 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 95 | 20230616 | 185300 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 96 | 20230616 | 185200 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 97 | 20230616 | 185100 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 98 | 20230616 | 185000 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 99 | 20230616 | 184900 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 100 | 20230616 | 184800 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 101 | 20230616 | 184700 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 102 | 20230616 | 184600 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 103 | 20230616 | 184500 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 104 | 20230616 | 184400 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 105 | 20230616 | 184300 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 106 | 20230616 | 184200 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 107 | 20230616 | 184100 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 108 | 20230616 | 184000 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 109 | 20230616 | 183900 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 110 | 20230616 | 183800 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 111 | 20230616 | 183700 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 112 | 20230616 | 183600 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 113 | 20230616 | 183500 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 114 | 20230616 | 183400 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 115 | 20230616 | 183300 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 116 | 20230616 | 183200 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 117 | 20230616 | 183100 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 118 | 20230616 | 183000 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 119 | 20230616 | 182900 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 120 | 20230616 | 182800 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 121 | 20230616 | 182700 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 122 | 20230616 | 182600 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 4718 |
| 123 | 20230616 | 182500 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 124 | 20230616 | 182400 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 125 | 20230616 | 182300 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 126 | 20230616 | 182200 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 127 | 20230616 | 182100 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 128 | 20230616 | 182000 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 129 | 20230616 | 181900 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 130 | 20230616 | 181800 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 131 | 20230616 | 181700 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 132 | 20230616 | 181600 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 133 | 20230616 | 181500 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 134 | 20230616 | 181400 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 135 | 20230616 | 181300 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 136 | 20230616 | 181200 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 137 | 20230616 | 181100 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 138 | 20230616 | 181000 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 139 | 20230616 | 180900 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 140 | 20230616 | 180800 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 141 | 20230616 | 180700 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 142 | 20230616 | 180600 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 143 | 20230616 | 180500 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 144 | 20230616 | 180400 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 145 | 20230616 | 180300 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 146 | 20230616 | 180200 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 147 | 20230616 | 180100 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 148 | 20230616 | 180000 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 149 | 20230616 | 175900 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 150 | 20230616 | 175800 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 151 | 20230616 | 175700 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 152 | 20230616 | 175600 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 4718 |
| 153 | 20230616 | 175500 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 154 | 20230616 | 175400 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 155 | 20230616 | 175300 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 156 | 20230616 | 175200 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 157 | 20230616 | 175100 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 158 | 20230616 | 175000 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 159 | 20230616 | 174900 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 160 | 20230616 | 174800 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 161 | 20230616 | 174700 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 162 | 20230616 | 174600 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 163 | 20230616 | 174500 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 164 | 20230616 | 174400 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 165 | 20230616 | 174300 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 166 | 20230616 | 174200 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 167 | 20230616 | 174100 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 168 | 20230616 | 174000 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 169 | 20230616 | 173900 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 170 | 20230616 | 173800 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 171 | 20230616 | 173700 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 172 | 20230616 | 173600 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 173 | 20230616 | 173500 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 174 | 20230616 | 173400 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 175 | 20230616 | 173300 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 176 | 20230616 | 173200 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 177 | 20230616 | 173100 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 178 | 20230616 | 173000 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 179 | 20230616 | 172900 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 180 | 20230616 | 172800 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 181 | 20230616 | 172700 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 182 | 20230616 | 172600 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 4718 |
| 183 | 20230616 | 172500 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 184 | 20230616 | 172400 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 185 | 20230616 | 172300 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 186 | 20230616 | 172200 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 187 | 20230616 | 172100 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 188 | 20230616 | 172000 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 189 | 20230616 | 171900 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 190 | 20230616 | 171800 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 191 | 20230616 | 171700 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 192 | 20230616 | 171600 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 193 | 20230616 | 171500 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 194 | 20230616 | 171400 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 195 | 20230616 | 171300 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 196 | 20230616 | 171200 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 197 | 20230616 | 171100 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 198 | 20230616 | 171000 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 199 | 20230616 | 170900 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 200 | 20230616 | 170800 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 201 | 20230616 | 170700 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 202 | 20230616 | 170600 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 203 | 20230616 | 170500 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 204 | 20230616 | 170400 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 205 | 20230616 | 170300 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 206 | 20230616 | 170200 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 207 | 20230616 | 170100 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 208 | 20230616 | 170000 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 209 | 20230616 | 165900 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 210 | 20230616 | 165800 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 211 | 20230616 | 165700 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 212 | 20230616 | 165600 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 4718 |
| 213 | 20230616 | 165500 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 214 | 20230616 | 165400 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 215 | 20230616 | 165300 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 216 | 20230616 | 165200 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 217 | 20230616 | 165100 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 218 | 20230616 | 165000 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 219 | 20230616 | 164900 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 220 | 20230616 | 164800 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 221 | 20230616 | 164700 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 222 | 20230616 | 164600 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 223 | 20230616 | 164500 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 224 | 20230616 | 164400 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 225 | 20230616 | 164300 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 226 | 20230616 | 164200 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 227 | 20230616 | 164100 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 228 | 20230616 | 164000 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 229 | 20230616 | 163900 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 230 | 20230616 | 163800 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 231 | 20230616 | 163700 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 232 | 20230616 | 163600 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 233 | 20230616 | 163500 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 234 | 20230616 | 163400 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 235 | 20230616 | 163300 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 236 | 20230616 | 163200 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 237 | 20230616 | 163100 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 238 | 20230616 | 163000 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 239 | 20230616 | 162900 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 240 | 20230616 | 162800 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 241 | 20230616 | 162700 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 242 | 20230616 | 162600 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 4718 |
| 243 | 20230616 | 162500 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 244 | 20230616 | 162400 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 245 | 20230616 | 162300 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 246 | 20230616 | 162200 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 247 | 20230616 | 162100 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 248 | 20230616 | 162000 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 249 | 20230616 | 161900 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 250 | 20230616 | 161800 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 251 | 20230616 | 161700 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 252 | 20230616 | 161600 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 253 | 20230616 | 161500 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 254 | 20230616 | 161400 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 255 | 20230616 | 161300 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 256 | 20230616 | 161200 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 257 | 20230616 | 161100 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 258 | 20230616 | 161000 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 259 | 20230616 | 160900 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 260 | 20230616 | 160800 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 261 | 20230616 | 160700 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 262 | 20230616 | 160600 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 263 | 20230616 | 160500 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 264 | 20230616 | 160400 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 265 | 20230616 | 160300 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 266 | 20230616 | 160200 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 267 | 20230616 | 160100 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 268 | 20230616 | 160000 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 269 | 20230616 | 155900 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 270 | 20230616 | 155800 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 271 | 20230616 | 155700 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 272 | 20230616 | 155600 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 4718 |
| 273 | 20230616 | 155500 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 274 | 20230616 | 155400 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 275 | 20230616 | 155300 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 276 | 20230616 | 155200 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 277 | 20230616 | 155100 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 278 | 20230616 | 155000 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 279 | 20230616 | 154900 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 280 | 20230616 | 154800 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 281 | 20230616 | 154700 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 282 | 20230616 | 154600 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 283 | 20230616 | 154500 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 284 | 20230616 | 154400 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 285 | 20230616 | 154300 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 286 | 20230616 | 154200 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 287 | 20230616 | 154100 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 288 | 20230616 | 154000 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 289 | 20230616 | 153900 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 290 | 20230616 | 153800 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 291 | 20230616 | 153700 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 292 | 20230616 | 153600 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 293 | 20230616 | 153500 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 294 | 20230616 | 153400 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 295 | 20230616 | 153300 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 296 | 20230616 | 153200 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 297 | 20230616 | 153100 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 298 | 20230616 | 153000 | 7660113250 | 31750 | 31750 | 31750 | 31750 | 4718 |
| 299 | 20230616 | 152900 | 7510316750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 300 | 20230616 | 152800 | 7510316750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 301 | 20230616 | 152700 | 7510316750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 302 | 20230616 | 152600 | 7510316750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 303 | 20230616 | 152500 | 7510316750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 304 | 20230616 | 152400 | 7510316750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 305 | 20230616 | 152300 | 7510316750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 306 | 20230616 | 152200 | 7510316750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 307 | 20230616 | 152100 | 7510316750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 308 | 20230616 | 152000 | 7510316750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 309 | 20230616 | 151900 | 7510316750 | 31750 | 31800 | 31800 | 31750 | 928 |
| 310 | 20230616 | 151800 | 7480832150 | 31750 | 31700 | 31800 | 31700 | 277 |
| 311 | 20230616 | 151700 | 7472047000 | 31700 | 31750 | 31750 | 31700 | 137 |
| 312 | 20230616 | 151600 | 7467698050 | 31700 | 31750 | 31750 | 31700 | 651 |
| 313 | 20230616 | 151500 | 7447034500 | 31750 | 31800 | 31800 | 31700 | 525 |
| 314 | 20230616 | 151400 | 7430376900 | 31800 | 31800 | 31800 | 31750 | 793 |
| 315 | 20230616 | 151300 | 7405188350 | 31800 | 31800 | 31800 | 31750 | 86 |
| 316 | 20230616 | 151200 | 7402455300 | 31800 | 31800 | 31800 | 31750 | 42 |
| 317 | 20230616 | 151100 | 7401120450 | 31800 | 31750 | 31800 | 31750 | 423 |
| 318 | 20230616 | 151000 | 7387689700 | 31800 | 31800 | 31800 | 31750 | 74 |
| 319 | 20230616 | 150900 | 7385340100 | 31750 | 31800 | 31800 | 31750 | 265 |
| 320 | 20230616 | 150800 | 7376914150 | 31800 | 31800 | 31800 | 31750 | 470 |
| 321 | 20230616 | 150700 | 7361984250 | 31800 | 31800 | 31800 | 31750 | 595 |
| 322 | 20230616 | 150600 | 7343064150 | 31800 | 31750 | 31800 | 31750 | 570 |
| 323 | 20230616 | 150500 | 7324941650 | 31750 | 31750 | 31800 | 31750 | 574 |
| 324 | 20230616 | 150400 | 7306715800 | 31800 | 31750 | 31800 | 31750 | 119 |
| 325 | 20230616 | 150300 | 7302934450 | 31750 | 31750 | 31750 | 31750 | 63 |
| 326 | 20230616 | 150200 | 7300934200 | 31750 | 31700 | 31750 | 31650 | 42 |
| 327 | 20230616 | 150100 | 7299602850 | 31650 | 31700 | 31700 | 31650 | 499 |
| 328 | 20230616 | 150000 | 7283784600 | 31750 | 31750 | 31750 | 31700 | 206 |
| 329 | 20230616 | 145900 | 7277254150 | 31750 | 31700 | 31750 | 31700 | 247 |
| 330 | 20230616 | 145800 | 7269423650 | 31700 | 31750 | 31750 | 31700 | 118 |
| 331 | 20230616 | 145700 | 7265681550 | 31750 | 31750 | 31750 | 31750 | 183 |
| 332 | 20230616 | 145600 | 7259871300 | 31700 | 31750 | 31750 | 31700 | 1561 |
| 333 | 20230616 | 145500 | 7210381650 | 31750 | 31700 | 31750 | 31700 | 341 |
| 334 | 20230616 | 145400 | 7199563400 | 31750 | 31750 | 31750 | 31700 | 1420 |
| 335 | 20230616 | 145300 | 7154498000 | 31800 | 31800 | 31800 | 31800 | 2 |
| 336 | 20230616 | 145200 | 7154434400 | 31800 | 31800 | 31800 | 31800 | 456 |
| 337 | 20230616 | 145100 | 7139933600 | 31850 | 31800 | 31850 | 31800 | 326 |
| 338 | 20230616 | 145000 | 7129566100 | 31800 | 31800 | 31800 | 31800 | 448 |
| 339 | 20230616 | 144900 | 7115319700 | 31800 | 31800 | 31850 | 31800 | 354 |
| 340 | 20230616 | 144800 | 7104062200 | 31850 | 31750 | 31850 | 31750 | 15 |
| 341 | 20230616 | 144700 | 7103584850 | 31750 | 31850 | 31850 | 31750 | 2426 |
| 342 | 20230616 | 144600 | 7026381800 | 31850 | 31900 | 31900 | 31850 | 221 |
| 343 | 20230616 | 144500 | 7019335400 | 31900 | 31950 | 31950 | 31900 | 55 |
| 344 | 20230616 | 144400 | 7017579400 | 31950 | 31950 | 31950 | 31850 | 104 |
| 345 | 20230616 | 144300 | 7014265450 | 31900 | 31950 | 31950 | 31900 | 859 |
| 346 | 20230616 | 144200 | 6986846450 | 31950 | 31950 | 31950 | 31900 | 55 |
| 347 | 20230616 | 144100 | 6985089250 | 31950 | 31900 | 31950 | 31900 | 346 |
| 348 | 20230616 | 144000 | 6974050450 | 31900 | 31850 | 31900 | 31850 | 155 |
| 349 | 20230616 | 143900 | 6969106500 | 31900 | 31850 | 31900 | 31800 | 290 |
| 350 | 20230616 | 143800 | 6959881050 | 31850 | 31800 | 31900 | 31800 | 119 |
| 351 | 20230616 | 143700 | 6956085950 | 31800 | 31900 | 31900 | 31800 | 300 |
| 352 | 20230616 | 143600 | 6946532900 | 31850 | 31850 | 31850 | 31850 | 152 |
| 353 | 20230616 | 143500 | 6941691700 | 31800 | 31850 | 31850 | 31800 | 326 |
| 354 | 20230616 | 143400 | 6931316650 | 31850 | 31850 | 31850 | 31850 | 17 |
| 355 | 20230616 | 143300 | 6930775200 | 31800 | 31850 | 31850 | 31800 | 176 |
| 356 | 20230616 | 143200 | 6925170600 | 31800 | 31850 | 31850 | 31800 | 31 |
| 357 | 20230616 | 143100 | 6924183750 | 31850 | 31850 | 31850 | 31800 | 248 |
| 358 | 20230616 | 143000 | 6916295000 | 31850 | 31800 | 31850 | 31800 | 849 |
| 359 | 20230616 | 142900 | 6889293500 | 31800 | 31800 | 31800 | 31800 | 50 |
| 360 | 20230616 | 142800 | 6887703500 | 31800 | 31800 | 31800 | 31800 | 25 |
| 361 | 20230616 | 142700 | 6886908500 | 31800 | 31700 | 31800 | 31700 | 300 |
| 362 | 20230616 | 142600 | 6877398400 | 31700 | 31800 | 31800 | 31650 | 2227 |
| 363 | 20230616 | 142500 | 6806795000 | 31750 | 31750 | 31750 | 31750 | 382 |
| 364 | 20230616 | 142400 | 6794666500 | 31750 | 31700 | 31750 | 31700 | 41 |
| 365 | 20230616 | 142300 | 6793365150 | 31750 | 31750 | 31750 | 31700 | 43 |
| 366 | 20230616 | 142200 | 6792000450 | 31750 | 31750 | 31750 | 31750 | 277 |
| 367 | 20230616 | 142100 | 6783205700 | 31750 | 31750 | 31750 | 31750 | 40 |
| 368 | 20230616 | 142000 | 6781935700 | 31700 | 31700 | 31700 | 31700 | 70 |
| 369 | 20230616 | 141900 | 6779716700 | 31700 | 31700 | 31700 | 31700 | 144 |
| 370 | 20230616 | 141800 | 6775151900 | 31750 | 31750 | 31750 | 31750 | 136 |
| 371 | 20230616 | 141700 | 6770833900 | 31700 | 31750 | 31750 | 31700 | 266 |
| 372 | 20230616 | 141600 | 6762400950 | 31700 | 31700 | 31700 | 31700 | 25 |
| 373 | 20230616 | 141500 | 6761608450 | 31700 | 31700 | 31700 | 31700 | 712 |
| 374 | 20230616 | 141400 | 6739038050 | 31750 | 31750 | 31750 | 31750 | 16 |
| 375 | 20230616 | 141300 | 6738530050 | 31750 | 31750 | 31750 | 31750 | 3 |
| 376 | 20230616 | 141200 | 6738434800 | 31700 | 31700 | 31750 | 31700 | 40 |
| 377 | 20230616 | 141100 | 6737166700 | 31750 | 31700 | 31750 | 31700 | 151 |
| 378 | 20230616 | 141000 | 6732376950 | 31700 | 31700 | 31750 | 31700 | 1602 |
| 379 | 20230616 | 140900 | 6681588550 | 31700 | 31750 | 31750 | 31700 | 159 |
| 380 | 20230616 | 140800 | 6676543100 | 31700 | 31800 | 31800 | 31700 | 1682 |
| 381 | 20230616 | 140700 | 6623144450 | 31800 | 31750 | 31800 | 31750 | 608 |
| 382 | 20230616 | 140600 | 6603840350 | 31800 | 31800 | 31800 | 31800 | 524 |
| 383 | 20230616 | 140500 | 6587177150 | 31800 | 31800 | 31800 | 31800 | 504 |
| 384 | 20230616 | 140400 | 6571149950 | 31850 | 31800 | 31850 | 31800 | 101 |
| 385 | 20230616 | 140300 | 6567933200 | 31800 | 31800 | 31800 | 31800 | 179 |
| 386 | 20230616 | 140200 | 6562241000 | 31800 | 31800 | 31800 | 31800 | 22 |
| 387 | 20230616 | 140100 | 6561541400 | 31800 | 31800 | 31850 | 31800 | 1216 |
| 388 | 20230616 | 140000 | 6522872100 | 31800 | 31900 | 31900 | 31800 | 1675 |
| 389 | 20230616 | 135900 | 6469547750 | 31900 | 31900 | 31900 | 31850 | 611 |
| 390 | 20230616 | 135800 | 6450060900 | 31900 | 31850 | 31900 | 31850 | 569 |
| 391 | 20230616 | 135700 | 6431923500 | 31850 | 31850 | 31850 | 31850 | 170 |
| 392 | 20230616 | 135600 | 6426509000 | 31850 | 31850 | 31850 | 31850 | 21 |
| 393 | 20230616 | 135500 | 6425840150 | 31850 | 31800 | 31850 | 31800 | 71 |
| 394 | 20230616 | 135400 | 6423581350 | 31850 | 31850 | 31900 | 31850 | 588 |
| 395 | 20230616 | 135300 | 6404853050 | 31850 | 31850 | 31950 | 31850 | 426 |
| 396 | 20230616 | 135200 | 6391269850 | 31900 | 31850 | 31900 | 31800 | 540 |
| 397 | 20230616 | 135100 | 6374090300 | 31850 | 31850 | 31900 | 31850 | 105 |
| 398 | 20230616 | 135000 | 6370745400 | 31850 | 31850 | 31850 | 31850 | 877 |
| 399 | 20230616 | 134900 | 6342812950 | 31800 | 31850 | 31900 | 31800 | 1436 |
| 400 | 20230616 | 134800 | 6297103500 | 31900 | 31900 | 31900 | 31850 | 251 |
| 401 | 20230616 | 134700 | 6289099350 | 31900 | 31900 | 31900 | 31900 | 10 |
| 402 | 20230616 | 134600 | 6288780350 | 31900 | 31900 | 31900 | 31900 | 581 |
| 403 | 20230616 | 134500 | 6270246450 | 31900 | 31900 | 31900 | 31900 | 44 |
| 404 | 20230616 | 134400 | 6268842850 | 31950 | 31950 | 31950 | 31950 | 10 |
| 405 | 20230616 | 134300 | 6268523350 | 31950 | 31900 | 31950 | 31900 | 116 |
| 406 | 20230616 | 134200 | 6264822650 | 31950 | 31900 | 31950 | 31900 | 2 |
| 407 | 20230616 | 134100 | 6264758800 | 31900 | 31950 | 31950 | 31850 | 292 |
| 408 | 20230616 | 134000 | 6255454300 | 31950 | 31950 | 31950 | 31850 | 2686 |
| 409 | 20230616 | 133900 | 6169854850 | 31950 | 31950 | 31950 | 31950 | 74 |
| 410 | 20230616 | 133800 | 6167490550 | 31950 | 31950 | 31950 | 31900 | 469 |
| 411 | 20230616 | 133700 | 6152528600 | 31950 | 31950 | 32000 | 31950 | 216 |
| 412 | 20230616 | 133600 | 6145627350 | 31950 | 31900 | 31950 | 31900 | 106 |
| 413 | 20230616 | 133500 | 6142242650 | 31900 | 31950 | 31950 | 31900 | 16 |
| 414 | 20230616 | 133400 | 6141731500 | 31950 | 32000 | 32000 | 31950 | 253 |
| 415 | 20230616 | 133300 | 6133645650 | 32000 | 32000 | 32000 | 32000 | 129 |
| 416 | 20230616 | 133200 | 6129517650 | 32000 | 31950 | 32000 | 31950 | 158 |
| 417 | 20230616 | 133100 | 6124464500 | 32000 | 31950 | 32000 | 31900 | 521 |
| 418 | 20230616 | 133000 | 6107835750 | 31900 | 31950 | 31950 | 31900 | 598 |
| 419 | 20230616 | 132900 | 6088738700 | 31900 | 31900 | 31900 | 31900 | 17 |
| 420 | 20230616 | 132800 | 6088196400 | 31950 | 31950 | 31950 | 31900 | 95 |
| 421 | 20230616 | 132700 | 6085163650 | 31950 | 32000 | 32000 | 31900 | 562 |
| 422 | 20230616 | 132600 | 6067216450 | 32000 | 32000 | 32000 | 31950 | 1206 |
| 423 | 20230616 | 132500 | 6028675700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 424 | 20230616 | 132400 | 6028675700 | 32050 | 32000 | 32050 | 32000 | 950 |
| 425 | 20230616 | 132300 | 5998274700 | 32050 | 32100 | 32100 | 32000 | 4069 |
| 426 | 20230616 | 132200 | 5867859650 | 32100 | 32100 | 32100 | 32100 | 450 |
| 427 | 20230616 | 132100 | 5853414650 | 32100 | 32150 | 32150 | 32100 | 326 |
| 428 | 20230616 | 132000 | 5842949500 | 32100 | 32100 | 32100 | 32100 | 1263 |
| 429 | 20230616 | 131900 | 5802407200 | 32100 | 32150 | 32150 | 32100 | 101 |
| 430 | 20230616 | 131800 | 5799165050 | 32100 | 32150 | 32150 | 32100 | 180 |
| 431 | 20230616 | 131700 | 5793378550 | 32150 | 32100 | 32150 | 32100 | 17 |
| 432 | 20230616 | 131600 | 5792832250 | 32200 | 32100 | 32200 | 32050 | 519 |
| 433 | 20230616 | 131500 | 5776180150 | 32150 | 32200 | 32250 | 32150 | 511 |
| 434 | 20230616 | 131400 | 5759738200 | 32200 | 32200 | 32200 | 32200 | 235 |
| 435 | 20230616 | 131300 | 5752171200 | 32150 | 32150 | 32150 | 32150 | 44 |
| 436 | 20230616 | 131200 | 5750756600 | 32150 | 32150 | 32150 | 32150 | 250 |
| 437 | 20230616 | 131100 | 5742719100 | 32150 | 32150 | 32150 | 32150 | 10 |
| 438 | 20230616 | 131000 | 5742397600 | 32100 | 32150 | 32150 | 32100 | 603 |
| 439 | 20230616 | 130900 | 5723036300 | 32200 | 32150 | 32200 | 32150 | 51 |
| 440 | 20230616 | 130800 | 5721396600 | 32100 | 32200 | 32200 | 32100 | 664 |
| 441 | 20230616 | 130700 | 5700073050 | 32200 | 32150 | 32200 | 32150 | 185 |
| 442 | 20230616 | 130600 | 5694124050 | 32250 | 32200 | 32250 | 32150 | 464 |
| 443 | 20230616 | 130500 | 5679198200 | 32250 | 32250 | 32250 | 32250 | 76 |
| 444 | 20230616 | 130400 | 5676747200 | 32250 | 32250 | 32250 | 32250 | 111 |
| 445 | 20230616 | 130300 | 5673167450 | 32150 | 32200 | 32200 | 32150 | 262 |
| 446 | 20230616 | 130200 | 5664735250 | 32250 | 32250 | 32250 | 32200 | 557 |
| 447 | 20230616 | 130100 | 5646773150 | 32250 | 32200 | 32250 | 32200 | 874 |
| 448 | 20230616 | 130000 | 5618607850 | 32200 | 32200 | 32200 | 32200 | 234 |
| 449 | 20230616 | 125900 | 5611073050 | 32200 | 32250 | 32250 | 32200 | 627 |
| 450 | 20230616 | 125800 | 5590883400 | 32250 | 32250 | 32250 | 32200 | 338 |
| 451 | 20230616 | 125700 | 5579993200 | 32250 | 32200 | 32250 | 32200 | 36 |
| 452 | 20230616 | 125600 | 5578833500 | 32200 | 32150 | 32200 | 32150 | 80 |
| 453 | 20230616 | 125500 | 5576258000 | 32150 | 32150 | 32150 | 32150 | 249 |
| 454 | 20230616 | 125400 | 5568252650 | 32200 | 32200 | 32200 | 32200 | 282 |
| 455 | 20230616 | 125300 | 5559172250 | 32200 | 32250 | 32250 | 32200 | 582 |
| 456 | 20230616 | 125200 | 5540421750 | 32250 | 32350 | 32350 | 32250 | 2646 |
| 457 | 20230616 | 125100 | 5454946000 | 32350 | 32350 | 32350 | 32300 | 315 |
| 458 | 20230616 | 125000 | 5444756000 | 32350 | 32400 | 32400 | 32350 | 901 |
| 459 | 20230616 | 124900 | 5415606800 | 32400 | 32350 | 32400 | 32350 | 120 |
| 460 | 20230616 | 124800 | 5411721700 | 32400 | 32350 | 32400 | 32350 | 96 |
| 461 | 20230616 | 124700 | 5408612900 | 32350 | 32350 | 32400 | 32350 | 1637 |
| 462 | 20230616 | 124600 | 5355655350 | 32350 | 32250 | 32350 | 32250 | 674 |
| 463 | 20230616 | 124500 | 5333884050 | 32250 | 32250 | 32250 | 32250 | 327 |
| 464 | 20230616 | 124400 | 5323338300 | 32250 | 32200 | 32250 | 32200 | 111 |
| 465 | 20230616 | 124300 | 5319763100 | 32200 | 32200 | 32200 | 32200 | 100 |
| 466 | 20230616 | 124200 | 5316543100 | 32150 | 32150 | 32200 | 32150 | 653 |
| 467 | 20230616 | 124100 | 5295535000 | 32150 | 32200 | 32200 | 32150 | 111 |
| 468 | 20230616 | 124000 | 5291965800 | 32150 | 32200 | 32200 | 32150 | 137 |
| 469 | 20230616 | 123900 | 5287554450 | 32200 | 32200 | 32200 | 32200 | 21 |
| 470 | 20230616 | 123800 | 5286878250 | 32200 | 32200 | 32200 | 32100 | 1043 |
| 471 | 20230616 | 123700 | 5253373800 | 32200 | 32200 | 32200 | 32200 | 295 |
| 472 | 20230616 | 123600 | 5243874800 | 32200 | 32150 | 32250 | 32050 | 1049 |
| 473 | 20230616 | 123500 | 5210217850 | 32150 | 32200 | 32200 | 32150 | 1796 |
| 474 | 20230616 | 123400 | 5152421950 | 32200 | 32250 | 32250 | 32200 | 71 |
| 475 | 20230616 | 123300 | 5150134250 | 32250 | 32250 | 32300 | 32200 | 1214 |
| 476 | 20230616 | 123200 | 5110990500 | 32250 | 32300 | 32300 | 32250 | 994 |
| 477 | 20230616 | 123100 | 5078884550 | 32300 | 32400 | 32400 | 32300 | 1491 |
| 478 | 20230616 | 123000 | 5030670500 | 32400 | 32400 | 32400 | 32350 | 2204 |
| 479 | 20230616 | 122900 | 4959265900 | 32400 | 32400 | 32400 | 32350 | 1507 |
| 480 | 20230616 | 122800 | 4910448550 | 32400 | 32350 | 32400 | 32350 | 320 |
| 481 | 20230616 | 122700 | 4900088200 | 32350 | 32400 | 32400 | 32350 | 1238 |
| 482 | 20230616 | 122600 | 4860010650 | 32400 | 32350 | 32400 | 32350 | 4028 |
| 483 | 20230616 | 122500 | 4729642850 | 32350 | 32300 | 32350 | 32300 | 1647 |
| 484 | 20230616 | 122400 | 4676439450 | 32250 | 32300 | 32300 | 32250 | 514 |
| 485 | 20230616 | 122300 | 4659845450 | 32300 | 32350 | 32350 | 32250 | 1237 |
| 486 | 20230616 | 122200 | 4619890050 | 32300 | 32300 | 32350 | 32250 | 1856 |
| 487 | 20230616 | 122100 | 4559964350 | 32300 | 32200 | 32300 | 32200 | 2585 |
| 488 | 20230616 | 122000 | 4476657400 | 32200 | 32050 | 32200 | 32050 | 2420 |
| 489 | 20230616 | 121900 | 4398933750 | 32000 | 32000 | 32050 | 32000 | 179 |
| 490 | 20230616 | 121800 | 4393203400 | 32050 | 32000 | 32050 | 32000 | 50 |
| 491 | 20230616 | 121700 | 4391601900 | 32050 | 32050 | 32050 | 32050 | 111 |
| 492 | 20230616 | 121600 | 4388044350 | 32050 | 32000 | 32050 | 32000 | 541 |
| 493 | 20230616 | 121500 | 4370731600 | 32000 | 32000 | 32000 | 32000 | 442 |
| 494 | 20230616 | 121400 | 4356587600 | 32000 | 32000 | 32000 | 32000 | 297 |
| 495 | 20230616 | 121300 | 4347083600 | 31900 | 31950 | 31950 | 31900 | 39 |
| 496 | 20230616 | 121200 | 4345838000 | 31950 | 31900 | 31950 | 31900 | 126 |
| 497 | 20230616 | 121100 | 4341813550 | 31900 | 31900 | 31900 | 31900 | 400 |
| 498 | 20230616 | 121000 | 4329053550 | 31950 | 31950 | 31950 | 31950 | 40 |
| 499 | 20230616 | 120900 | 4327775550 | 32000 | 32000 | 32000 | 31950 | 56 |
| 500 | 20230616 | 120800 | 4325983650 | 32000 | 32000 | 32000 | 31900 | 298 |
| 501 | 20230616 | 120700 | 4316465050 | 32000 | 32000 | 32050 | 32000 | 23 |
| 502 | 20230616 | 120600 | 4315728550 | 31950 | 32050 | 32050 | 31950 | 220 |
| 503 | 20230616 | 120500 | 4308693050 | 32000 | 32000 | 32000 | 32000 | 849 |
| 504 | 20230616 | 120400 | 4281525050 | 32000 | 32050 | 32050 | 32000 | 261 |
| 505 | 20230616 | 120300 | 4273164950 | 32050 | 32050 | 32050 | 32050 | 15 |
| 506 | 20230616 | 120200 | 4272684200 | 32050 | 32050 | 32050 | 32000 | 34 |
| 507 | 20230616 | 120100 | 4271595450 | 32000 | 32000 | 32050 | 32000 | 91 |
| 508 | 20230616 | 120000 | 4268681600 | 32000 | 32050 | 32050 | 32000 | 59 |
| 509 | 20230616 | 115900 | 4266790750 | 32050 | 32000 | 32050 | 32000 | 51 |
| 510 | 20230616 | 115800 | 4265157550 | 32000 | 32000 | 32000 | 32000 | 313 |
| 511 | 20230616 | 115700 | 4255141550 | 32000 | 32000 | 32050 | 32000 | 293 |
| 512 | 20230616 | 115600 | 4245765050 | 32000 | 32000 | 32000 | 32000 | 46 |
| 513 | 20230616 | 115500 | 4244293050 | 32000 | 32050 | 32050 | 32000 | 134 |
| 514 | 20230616 | 115400 | 4240003800 | 32100 | 32100 | 32100 | 32100 | 61 |
| 515 | 20230616 | 115300 | 4238045700 | 32100 | 32100 | 32100 | 32100 | 7 |
| 516 | 20230616 | 115200 | 4237821000 | 32100 | 32050 | 32100 | 32050 | 347 |
| 517 | 20230616 | 115100 | 4226688800 | 32050 | 32100 | 32100 | 32050 | 268 |
| 518 | 20230616 | 115000 | 4218087050 | 32150 | 32150 | 32150 | 32100 | 245 |
| 519 | 20230616 | 114900 | 4210210800 | 32150 | 32150 | 32150 | 32100 | 969 |
| 520 | 20230616 | 114800 | 4179061800 | 32150 | 32100 | 32150 | 32100 | 472 |
| 521 | 20230616 | 114700 | 4163910350 | 32100 | 32100 | 32100 | 32100 | 453 |
| 522 | 20230616 | 114600 | 4149369050 | 32100 | 31950 | 32100 | 31950 | 3703 |
| 523 | 20230616 | 114500 | 4030846850 | 31900 | 31900 | 31900 | 31900 | 385 |
| 524 | 20230616 | 114400 | 4018565350 | 31900 | 31950 | 31950 | 31900 | 37 |
| 525 | 20230616 | 114300 | 4017384200 | 31900 | 31900 | 31900 | 31900 | 78 |
| 526 | 20230616 | 114200 | 4014896000 | 31900 | 31950 | 31950 | 31900 | 317 |
| 527 | 20230616 | 114100 | 4004767950 | 31900 | 31950 | 31950 | 31900 | 320 |
| 528 | 20230616 | 114000 | 3994559800 | 31950 | 31950 | 31950 | 31900 | 52 |
| 529 | 20230616 | 113900 | 3992898700 | 31950 | 31950 | 31950 | 31950 | 28 |
| 530 | 20230616 | 113800 | 3992004100 | 31950 | 32000 | 32000 | 31900 | 103 |
| 531 | 20230616 | 113700 | 3988716350 | 32000 | 32000 | 32000 | 32000 | 42 |
| 532 | 20230616 | 113600 | 3987372350 | 31950 | 31950 | 32000 | 31950 | 114 |
| 533 | 20230616 | 113500 | 3983729950 | 31950 | 32000 | 32000 | 31950 | 828 |
| 534 | 20230616 | 113400 | 3957236050 | 31950 | 32000 | 32000 | 31950 | 320 |
| 535 | 20230616 | 113300 | 3947009050 | 32000 | 32000 | 32000 | 31950 | 522 |
| 536 | 20230616 | 113200 | 3930310300 | 32050 | 32050 | 32050 | 32000 | 154 |
| 537 | 20230616 | 113100 | 3925374850 | 32100 | 32050 | 32100 | 32050 | 569 |
| 538 | 20230616 | 113000 | 3907137800 | 32050 | 32000 | 32050 | 32000 | 578 |
| 539 | 20230616 | 112900 | 3888640300 | 32000 | 32000 | 32050 | 32000 | 646 |
| 540 | 20230616 | 112800 | 3867967800 | 32000 | 32050 | 32050 | 32000 | 56 |
| 541 | 20230616 | 112700 | 3866173200 | 32050 | 32050 | 32050 | 32050 | 15 |
| 542 | 20230616 | 112600 | 3865692450 | 32000 | 32000 | 32000 | 32000 | 269 |
| 543 | 20230616 | 112500 | 3857084450 | 32000 | 32000 | 32000 | 32000 | 314 |
| 544 | 20230616 | 112400 | 3847036450 | 32000 | 32000 | 32000 | 32000 | 212 |
| 545 | 20230616 | 112300 | 3840252450 | 32000 | 31950 | 32000 | 31950 | 157 |
| 546 | 20230616 | 112200 | 3835235300 | 31950 | 32050 | 32050 | 31950 | 76 |
| 547 | 20230616 | 112100 | 3832799600 | 32050 | 31950 | 32050 | 31950 | 1075 |
| 548 | 20230616 | 112000 | 3798368750 | 31950 | 31950 | 31950 | 31950 | 68 |
| 549 | 20230616 | 111900 | 3796196150 | 31850 | 31900 | 32000 | 31850 | 357 |
| 550 | 20230616 | 111800 | 3784819200 | 31850 | 31900 | 31900 | 31850 | 12 |
| 551 | 20230616 | 111700 | 3784436850 | 31850 | 31950 | 31950 | 31850 | 86 |
| 552 | 20230616 | 111600 | 3781691850 | 32000 | 32050 | 32050 | 32000 | 110 |
| 553 | 20230616 | 111500 | 3778171350 | 32050 | 32000 | 32050 | 32000 | 773 |
| 554 | 20230616 | 111400 | 3753423500 | 32000 | 31850 | 32000 | 31800 | 865 |
| 555 | 20230616 | 111300 | 3725799750 | 31850 | 31800 | 31850 | 31800 | 200 |
| 556 | 20230616 | 111200 | 3719430300 | 31800 | 31850 | 31850 | 31800 | 496 |
| 557 | 20230616 | 111100 | 3703657200 | 31850 | 31850 | 31850 | 31850 | 117 |
| 558 | 20230616 | 111000 | 3699930750 | 31850 | 31800 | 31850 | 31650 | 103 |
| 559 | 20230616 | 110900 | 3696656350 | 31800 | 31750 | 31800 | 31650 | 2155 |
| 560 | 20230616 | 110800 | 3628393100 | 31750 | 31750 | 31750 | 31750 | 12 |
| 561 | 20230616 | 110700 | 3628012100 | 31700 | 31750 | 31750 | 31700 | 173 |
| 562 | 20230616 | 110600 | 3622526400 | 31700 | 31700 | 31750 | 31700 | 47 |
| 563 | 20230616 | 110500 | 3621036300 | 31750 | 31700 | 31750 | 31700 | 52 |
| 564 | 20230616 | 110400 | 3619387800 | 31700 | 31700 | 31700 | 31700 | 23 |
| 565 | 20230616 | 110300 | 3618658700 | 31700 | 31700 | 31700 | 31650 | 425 |
| 566 | 20230616 | 110200 | 3605201650 | 31700 | 31700 | 31700 | 31650 | 57 |
| 567 | 20230616 | 110100 | 3603394800 | 31700 | 31700 | 31700 | 31700 | 20 |
| 568 | 20230616 | 110000 | 3602760800 | 31700 | 31650 | 31700 | 31650 | 119 |
| 569 | 20230616 | 105900 | 3598992300 | 31700 | 31650 | 31700 | 31650 | 2 |
| 570 | 20230616 | 105800 | 3598928950 | 31650 | 31700 | 31700 | 31650 | 37 |
| 571 | 20230616 | 105700 | 3597757500 | 31700 | 31650 | 31700 | 31650 | 837 |
| 572 | 20230616 | 105600 | 3571261400 | 31700 | 31700 | 31700 | 31700 | 116 |
| 573 | 20230616 | 105500 | 3567584200 | 31750 | 31750 | 31750 | 31700 | 82 |
| 574 | 20230616 | 105400 | 3564981250 | 31750 | 31700 | 31750 | 31700 | 91 |
| 575 | 20230616 | 105300 | 3562096400 | 31750 | 31750 | 31750 | 31650 | 1433 |
| 576 | 20230616 | 105200 | 3516725400 | 31750 | 31750 | 31750 | 31700 | 453 |
| 577 | 20230616 | 105100 | 3502363500 | 31750 | 31750 | 31750 | 31750 | 8 |
| 578 | 20230616 | 105000 | 3502109500 | 31700 | 31700 | 31700 | 31700 | 107 |
| 579 | 20230616 | 104900 | 3498717600 | 31700 | 31700 | 31700 | 31650 | 414 |
| 580 | 20230616 | 104800 | 3485596300 | 31700 | 31700 | 31700 | 31650 | 493 |
| 581 | 20230616 | 104700 | 3469977200 | 31700 | 31700 | 31700 | 31700 | 4 |
| 582 | 20230616 | 104600 | 3469850400 | 31700 | 31750 | 31750 | 31700 | 229 |
| 583 | 20230616 | 104500 | 3462591000 | 31800 | 31700 | 31800 | 31700 | 575 |
| 584 | 20230616 | 104400 | 3444363200 | 31700 | 31700 | 31700 | 31700 | 64 |
| 585 | 20230616 | 104300 | 3442334400 | 31700 | 31700 | 31800 | 31700 | 29 |
| 586 | 20230616 | 104200 | 3441413200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 587 | 20230616 | 104100 | 3441413200 | 31800 | 31800 | 31800 | 31800 | 1 |
| 588 | 20230616 | 104000 | 3441381400 | 31800 | 31700 | 31800 | 31650 | 1119 |
| 589 | 20230616 | 103900 | 3405905550 | 31700 | 31650 | 31700 | 31650 | 269 |
| 590 | 20230616 | 103800 | 3397382600 | 31700 | 31700 | 31700 | 31650 | 69 |
| 591 | 20230616 | 103700 | 3395198300 | 31650 | 31700 | 31700 | 31650 | 226 |
| 592 | 20230616 | 103600 | 3388040850 | 31650 | 31750 | 31800 | 31650 | 3374 |
| 593 | 20230616 | 103500 | 3281072000 | 31800 | 31850 | 31850 | 31800 | 332 |
| 594 | 20230616 | 103400 | 3270513350 | 31800 | 31850 | 31850 | 31800 | 884 |
| 595 | 20230616 | 103300 | 3242402000 | 31850 | 31850 | 31900 | 31850 | 618 |
| 596 | 20230616 | 103200 | 3222706200 | 31850 | 32000 | 32050 | 31850 | 1402 |
| 597 | 20230616 | 103100 | 3177983250 | 32050 | 31950 | 32050 | 31900 | 1630 |
| 598 | 20230616 | 103000 | 3125821150 | 31950 | 32000 | 32050 | 31950 | 269 |
| 599 | 20230616 | 102900 | 3117224050 | 32000 | 32050 | 32050 | 32000 | 976 |
| 600 | 20230616 | 102800 | 3085989600 | 32050 | 32100 | 32100 | 32000 | 1539 |
| 601 | 20230616 | 102700 | 3036652750 | 32100 | 32100 | 32150 | 32100 | 1525 |
| 602 | 20230616 | 102600 | 2987698000 | 32150 | 32100 | 32150 | 32100 | 412 |
| 603 | 20230616 | 102500 | 2974455200 | 32150 | 32100 | 32150 | 32100 | 1911 |
| 604 | 20230616 | 102400 | 2913074200 | 32100 | 32100 | 32150 | 32100 | 967 |
| 605 | 20230616 | 102300 | 2881986500 | 32150 | 32100 | 32150 | 32050 | 388 |
| 606 | 20230616 | 102200 | 2869532000 | 32050 | 32000 | 32100 | 32000 | 2993 |
| 607 | 20230616 | 102100 | 2773571150 | 32050 | 32050 | 32100 | 31950 | 1598 |
| 608 | 20230616 | 102000 | 2722434150 | 32050 | 32050 | 32050 | 32050 | 1230 |
| 609 | 20230616 | 101900 | 2683012650 | 32050 | 32050 | 32050 | 31950 | 2128 |
| 610 | 20230616 | 101800 | 2614910300 | 32000 | 31800 | 32050 | 31800 | 4955 |
| 611 | 20230616 | 101700 | 2456712200 | 31850 | 31850 | 31900 | 31800 | 538 |
| 612 | 20230616 | 101600 | 2439575150 | 31850 | 31800 | 31850 | 31750 | 714 |
| 613 | 20230616 | 101500 | 2416875700 | 31800 | 31750 | 31800 | 31700 | 573 |
| 614 | 20230616 | 101400 | 2398679850 | 31750 | 31650 | 31750 | 31650 | 1347 |
| 615 | 20230616 | 101300 | 2355977950 | 31700 | 31700 | 31700 | 31650 | 101 |
| 616 | 20230616 | 101200 | 2352777800 | 31650 | 31650 | 31700 | 31650 | 146 |
| 617 | 20230616 | 101100 | 2348155300 | 31650 | 31700 | 31700 | 31650 | 68 |
| 618 | 20230616 | 101000 | 2346002450 | 31700 | 31750 | 31750 | 31700 | 300 |
| 619 | 20230616 | 100900 | 2336492150 | 31750 | 31700 | 31750 | 31700 | 776 |
| 620 | 20230616 | 100800 | 2311879700 | 31750 | 31600 | 31750 | 31600 | 815 |
| 621 | 20230616 | 100700 | 2286043200 | 31600 | 31700 | 31700 | 31600 | 65 |
| 622 | 20230616 | 100600 | 2283984350 | 31700 | 31650 | 31700 | 31600 | 436 |
| 623 | 20230616 | 100500 | 2270198000 | 31650 | 31650 | 31650 | 31650 | 132 |
| 624 | 20230616 | 100400 | 2266020200 | 31650 | 31650 | 31650 | 31650 | 243 |
| 625 | 20230616 | 100300 | 2258329250 | 31650 | 31650 | 31700 | 31600 | 101 |
| 626 | 20230616 | 100200 | 2255129600 | 31650 | 31650 | 31700 | 31650 | 319 |
| 627 | 20230616 | 100100 | 2245030950 | 31600 | 31600 | 31600 | 31550 | 95 |
| 628 | 20230616 | 100000 | 2242029000 | 31600 | 31550 | 31600 | 31550 | 406 |
| 629 | 20230616 | 095900 | 2229217150 | 31600 | 31650 | 31650 | 31600 | 319 |
| 630 | 20230616 | 095800 | 2219135650 | 31650 | 31600 | 31650 | 31600 | 1681 |
| 631 | 20230616 | 095700 | 2166015550 | 31600 | 31650 | 31650 | 31600 | 267 |
| 632 | 20230616 | 095600 | 2157578100 | 31600 | 31650 | 31650 | 31600 | 158 |
| 633 | 20230616 | 095500 | 2152582200 | 31700 | 31750 | 31750 | 31500 | 2023 |
| 634 | 20230616 | 095400 | 2088694300 | 31750 | 31800 | 31850 | 31700 | 743 |
| 635 | 20230616 | 095300 | 2065098400 | 31800 | 31850 | 31900 | 31800 | 480 |
| 636 | 20230616 | 095200 | 2049801300 | 31850 | 31850 | 31850 | 31800 | 892 |
| 637 | 20230616 | 095100 | 2021396800 | 31850 | 31850 | 31900 | 31800 | 456 |
| 638 | 20230616 | 095000 | 2006887300 | 31850 | 31700 | 31850 | 31700 | 661 |
| 639 | 20230616 | 094900 | 1985878850 | 31750 | 31700 | 31750 | 31700 | 474 |
| 640 | 20230616 | 094800 | 1970852400 | 31700 | 31650 | 31700 | 31650 | 701 |
| 641 | 20230616 | 094700 | 1948664650 | 31650 | 31700 | 31700 | 31650 | 480 |
| 642 | 20230616 | 094600 | 1933463150 | 31700 | 31700 | 31750 | 31650 | 16 |
| 643 | 20230616 | 094500 | 1932955950 | 31800 | 31650 | 31800 | 31650 | 278 |
| 644 | 20230616 | 094400 | 1924134700 | 31650 | 31600 | 31650 | 31550 | 565 |
| 645 | 20230616 | 094300 | 1906259150 | 31600 | 31600 | 31600 | 31500 | 488 |
| 646 | 20230616 | 094200 | 1890876150 | 31600 | 31650 | 31650 | 31600 | 1309 |
| 647 | 20230616 | 094100 | 1849481300 | 31700 | 31600 | 31700 | 31600 | 22 |
| 648 | 20230616 | 094000 | 1848785500 | 31600 | 31600 | 31700 | 31550 | 1068 |
| 649 | 20230616 | 093900 | 1815039250 | 31650 | 31750 | 31750 | 31650 | 593 |
| 650 | 20230616 | 093800 | 1796260600 | 31700 | 31650 | 31700 | 31650 | 2457 |
| 651 | 20230616 | 093700 | 1718406350 | 31650 | 31650 | 31700 | 31650 | 730 |
| 652 | 20230616 | 093600 | 1695298700 | 31650 | 31650 | 31650 | 31600 | 327 |
| 653 | 20230616 | 093500 | 1684951750 | 31550 | 31550 | 31650 | 31550 | 746 |
| 654 | 20230616 | 093400 | 1661407100 | 31550 | 31550 | 31550 | 31500 | 395 |
| 655 | 20230616 | 093300 | 1648945850 | 31550 | 31600 | 31650 | 31550 | 193 |
| 656 | 20230616 | 093200 | 1642843550 | 31550 | 31650 | 31650 | 31550 | 536 |
| 657 | 20230616 | 093100 | 1625894050 | 31600 | 31550 | 31650 | 31550 | 1208 |
| 658 | 20230616 | 093000 | 1587703900 | 31500 | 31450 | 31500 | 31400 | 289 |
| 659 | 20230616 | 092900 | 1578609700 | 31450 | 31500 | 31500 | 31450 | 50 |
| 660 | 20230616 | 092800 | 1577035300 | 31500 | 31550 | 31550 | 31500 | 191 |
| 661 | 20230616 | 092700 | 1571012900 | 31450 | 31450 | 31500 | 31400 | 656 |
| 662 | 20230616 | 092600 | 1550376850 | 31400 | 31350 | 31450 | 31300 | 908 |
| 663 | 20230616 | 092500 | 1521914750 | 31300 | 31350 | 31350 | 31300 | 504 |
| 664 | 20230616 | 092400 | 1506118950 | 31300 | 31300 | 31350 | 31300 | 170 |
| 665 | 20230616 | 092300 | 1500790250 | 31350 | 31400 | 31450 | 31350 | 1302 |
| 666 | 20230616 | 092200 | 1459965850 | 31400 | 31400 | 31450 | 31400 | 626 |
| 667 | 20230616 | 092100 | 1440306400 | 31400 | 31550 | 31550 | 31400 | 850 |
| 668 | 20230616 | 092000 | 1413535950 | 31550 | 31550 | 31650 | 31550 | 399 |
| 669 | 20230616 | 091900 | 1400944050 | 31550 | 31600 | 31650 | 31550 | 185 |
| 670 | 20230616 | 091800 | 1395098550 | 31600 | 31500 | 31650 | 31450 | 345 |
| 671 | 20230616 | 091700 | 1384199400 | 31500 | 31450 | 31500 | 31350 | 4252 |
| 672 | 20230616 | 091600 | 1250624950 | 31400 | 31400 | 31450 | 31350 | 1221 |
| 673 | 20230616 | 091500 | 1212314000 | 31400 | 31450 | 31500 | 31400 | 1360 |
| 674 | 20230616 | 091400 | 1169582600 | 31500 | 31650 | 31650 | 31450 | 2048 |
| 675 | 20230616 | 091300 | 1104990650 | 31650 | 31800 | 31800 | 31600 | 691 |
| 676 | 20230616 | 091200 | 1083094200 | 31700 | 31750 | 31800 | 31700 | 1561 |
| 677 | 20230616 | 091100 | 1033539850 | 31800 | 31850 | 31850 | 31750 | 2443 |
| 678 | 20230616 | 091000 | 955902850 | 31900 | 31900 | 31950 | 31850 | 1238 |
| 679 | 20230616 | 090900 | 916423700 | 31900 | 31900 | 32050 | 31900 | 6204 |
| 680 | 20230616 | 090800 | 717978200 | 31850 | 31650 | 31850 | 31600 | 2231 |
| 681 | 20230616 | 090700 | 647112150 | 31650 | 31500 | 31650 | 31500 | 556 |
| 682 | 20230616 | 090600 | 629566600 | 31550 | 31450 | 31550 | 31400 | 1463 |
| 683 | 20230616 | 090500 | 583536800 | 31450 | 31400 | 31500 | 31400 | 1965 |
| 684 | 20230616 | 090400 | 521813850 | 31450 | 31300 | 31500 | 31300 | 1442 |
| 685 | 20230616 | 090300 | 476578800 | 31300 | 31650 | 31650 | 31300 | 2049 |
| 686 | 20230616 | 090200 | 412012250 | 31650 | 31850 | 31900 | 31600 | 4457 |
| 687 | 20230616 | 090100 | 270465650 | 31850 | 31900 | 32000 | 31800 | 1817 |
| 688 | 20230616 | 090000 | 212519500 | 31800 | 31800 | 32100 | 31750 | 6563 |