36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 202500 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 27448 |
| 3 | 20230622 | 202400 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 4 | 20230622 | 202300 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 5 | 20230622 | 202200 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 6 | 20230622 | 202100 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 7 | 20230622 | 202000 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 8 | 20230622 | 201900 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 9 | 20230622 | 201800 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 10 | 20230622 | 201700 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 11 | 20230622 | 201600 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 12 | 20230622 | 201500 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 13 | 20230622 | 201400 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 14 | 20230622 | 201300 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 15 | 20230622 | 201200 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 16 | 20230622 | 201100 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 17 | 20230622 | 201000 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 18 | 20230622 | 200900 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 19 | 20230622 | 200800 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 20 | 20230622 | 200700 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 21 | 20230622 | 200600 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 22 | 20230622 | 200500 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 23 | 20230622 | 200400 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 24 | 20230622 | 200300 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 25 | 20230622 | 200200 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 26 | 20230622 | 200100 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 27 | 20230622 | 200000 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 28 | 20230622 | 195900 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 29 | 20230622 | 195800 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 30 | 20230622 | 195700 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 31 | 20230622 | 195600 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 32 | 20230622 | 195500 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 27448 |
| 33 | 20230622 | 195400 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 34 | 20230622 | 195300 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 35 | 20230622 | 195200 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 36 | 20230622 | 195100 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 37 | 20230622 | 195000 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 38 | 20230622 | 194900 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 39 | 20230622 | 194800 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 40 | 20230622 | 194700 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 41 | 20230622 | 194600 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 42 | 20230622 | 194500 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 43 | 20230622 | 194400 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 44 | 20230622 | 194300 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 45 | 20230622 | 194200 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 46 | 20230622 | 194100 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 47 | 20230622 | 194000 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 48 | 20230622 | 193900 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 49 | 20230622 | 193800 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 50 | 20230622 | 193700 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 51 | 20230622 | 193600 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 52 | 20230622 | 193500 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 53 | 20230622 | 193400 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 54 | 20230622 | 193300 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 55 | 20230622 | 193200 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 56 | 20230622 | 193100 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 57 | 20230622 | 193000 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 58 | 20230622 | 192900 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 59 | 20230622 | 192800 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 60 | 20230622 | 192700 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 61 | 20230622 | 192600 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 62 | 20230622 | 192500 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 27448 |
| 63 | 20230622 | 192400 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 64 | 20230622 | 192300 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 65 | 20230622 | 192200 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 66 | 20230622 | 192100 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 67 | 20230622 | 192000 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 68 | 20230622 | 191900 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 69 | 20230622 | 191800 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 70 | 20230622 | 191700 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 71 | 20230622 | 191600 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 72 | 20230622 | 191500 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 73 | 20230622 | 191400 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 74 | 20230622 | 191300 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 75 | 20230622 | 191200 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 76 | 20230622 | 191100 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 77 | 20230622 | 191000 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 78 | 20230622 | 190900 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 79 | 20230622 | 190800 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 80 | 20230622 | 190700 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 81 | 20230622 | 190600 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 82 | 20230622 | 190500 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 83 | 20230622 | 190400 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 84 | 20230622 | 190300 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 85 | 20230622 | 190200 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 86 | 20230622 | 190100 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 87 | 20230622 | 190000 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 88 | 20230622 | 185900 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 89 | 20230622 | 185800 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 90 | 20230622 | 185700 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 91 | 20230622 | 185600 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 92 | 20230622 | 185500 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 27448 |
| 93 | 20230622 | 185400 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 94 | 20230622 | 185300 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 95 | 20230622 | 185200 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 96 | 20230622 | 185100 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 97 | 20230622 | 185000 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 98 | 20230622 | 184900 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 99 | 20230622 | 184800 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 100 | 20230622 | 184700 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 101 | 20230622 | 184600 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 102 | 20230622 | 184500 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 103 | 20230622 | 184400 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 104 | 20230622 | 184300 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 105 | 20230622 | 184200 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 106 | 20230622 | 184100 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 107 | 20230622 | 184000 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 108 | 20230622 | 183900 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 109 | 20230622 | 183800 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 110 | 20230622 | 183700 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 111 | 20230622 | 183600 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 112 | 20230622 | 183500 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 113 | 20230622 | 183400 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 114 | 20230622 | 183300 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 115 | 20230622 | 183200 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 116 | 20230622 | 183100 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 117 | 20230622 | 183000 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 118 | 20230622 | 182900 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 119 | 20230622 | 182800 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 120 | 20230622 | 182700 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 121 | 20230622 | 182600 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 122 | 20230622 | 182500 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 27448 |
| 123 | 20230622 | 182400 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 124 | 20230622 | 182300 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 125 | 20230622 | 182200 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 126 | 20230622 | 182100 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 127 | 20230622 | 182000 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 128 | 20230622 | 181900 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 129 | 20230622 | 181800 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 130 | 20230622 | 181700 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 131 | 20230622 | 181600 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 132 | 20230622 | 181500 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 133 | 20230622 | 181400 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 134 | 20230622 | 181300 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 135 | 20230622 | 181200 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 136 | 20230622 | 181100 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 137 | 20230622 | 181000 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 138 | 20230622 | 180900 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 139 | 20230622 | 180800 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 140 | 20230622 | 180700 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 141 | 20230622 | 180600 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 142 | 20230622 | 180500 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 143 | 20230622 | 180400 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 144 | 20230622 | 180300 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 145 | 20230622 | 180200 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 146 | 20230622 | 180100 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 147 | 20230622 | 180000 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 148 | 20230622 | 175900 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 149 | 20230622 | 175800 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 150 | 20230622 | 175700 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 151 | 20230622 | 175600 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 152 | 20230622 | 175500 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 27448 |
| 153 | 20230622 | 175400 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 154 | 20230622 | 175300 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 155 | 20230622 | 175200 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 156 | 20230622 | 175100 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 157 | 20230622 | 175000 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 158 | 20230622 | 174900 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 159 | 20230622 | 174800 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 160 | 20230622 | 174700 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 161 | 20230622 | 174600 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 162 | 20230622 | 174500 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 163 | 20230622 | 174400 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 164 | 20230622 | 174300 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 165 | 20230622 | 174200 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 166 | 20230622 | 174100 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 167 | 20230622 | 174000 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 168 | 20230622 | 173900 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 169 | 20230622 | 173800 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 170 | 20230622 | 173700 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 171 | 20230622 | 173600 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 172 | 20230622 | 173500 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 173 | 20230622 | 173400 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 174 | 20230622 | 173300 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 175 | 20230622 | 173200 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 176 | 20230622 | 173100 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 177 | 20230622 | 173000 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 178 | 20230622 | 172900 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 179 | 20230622 | 172800 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 180 | 20230622 | 172700 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 181 | 20230622 | 172600 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 182 | 20230622 | 172500 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 27448 |
| 183 | 20230622 | 172400 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 184 | 20230622 | 172300 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 185 | 20230622 | 172200 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 186 | 20230622 | 172100 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 187 | 20230622 | 172000 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 188 | 20230622 | 171900 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 189 | 20230622 | 171800 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 190 | 20230622 | 171700 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 191 | 20230622 | 171600 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 192 | 20230622 | 171500 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 193 | 20230622 | 171400 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 194 | 20230622 | 171300 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 195 | 20230622 | 171200 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 196 | 20230622 | 171100 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 197 | 20230622 | 171000 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 198 | 20230622 | 170900 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 199 | 20230622 | 170800 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 200 | 20230622 | 170700 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 201 | 20230622 | 170600 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 202 | 20230622 | 170500 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 203 | 20230622 | 170400 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 204 | 20230622 | 170300 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 205 | 20230622 | 170200 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 206 | 20230622 | 170100 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 207 | 20230622 | 170000 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 208 | 20230622 | 165900 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 209 | 20230622 | 165800 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 210 | 20230622 | 165700 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 211 | 20230622 | 165600 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 212 | 20230622 | 165500 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 27448 |
| 213 | 20230622 | 165400 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 214 | 20230622 | 165300 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 215 | 20230622 | 165200 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 216 | 20230622 | 165100 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 217 | 20230622 | 165000 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 218 | 20230622 | 164900 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 219 | 20230622 | 164800 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 220 | 20230622 | 164700 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 221 | 20230622 | 164600 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 222 | 20230622 | 164500 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 223 | 20230622 | 164400 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 224 | 20230622 | 164300 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 225 | 20230622 | 164200 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 226 | 20230622 | 164100 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 227 | 20230622 | 164000 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 228 | 20230622 | 163900 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 229 | 20230622 | 163800 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 230 | 20230622 | 163700 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 231 | 20230622 | 163600 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 232 | 20230622 | 163500 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 233 | 20230622 | 163400 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 234 | 20230622 | 163300 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 235 | 20230622 | 163200 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 236 | 20230622 | 163100 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 237 | 20230622 | 163000 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 238 | 20230622 | 162900 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 239 | 20230622 | 162800 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 240 | 20230622 | 162700 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 241 | 20230622 | 162600 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 242 | 20230622 | 162500 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 27448 |
| 243 | 20230622 | 162400 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 244 | 20230622 | 162300 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 245 | 20230622 | 162200 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 246 | 20230622 | 162100 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 247 | 20230622 | 162000 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 248 | 20230622 | 161900 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 249 | 20230622 | 161800 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 250 | 20230622 | 161700 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 251 | 20230622 | 161600 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 252 | 20230622 | 161500 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 253 | 20230622 | 161400 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 254 | 20230622 | 161300 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 255 | 20230622 | 161200 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 256 | 20230622 | 161100 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 257 | 20230622 | 161000 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 258 | 20230622 | 160900 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 259 | 20230622 | 160800 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 260 | 20230622 | 160700 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 261 | 20230622 | 160600 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 262 | 20230622 | 160500 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 263 | 20230622 | 160400 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 264 | 20230622 | 160300 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 265 | 20230622 | 160200 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 266 | 20230622 | 160100 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 267 | 20230622 | 160000 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 268 | 20230622 | 155900 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 269 | 20230622 | 155800 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 270 | 20230622 | 155700 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 271 | 20230622 | 155600 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 272 | 20230622 | 155500 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 27448 |
| 273 | 20230622 | 155400 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 274 | 20230622 | 155300 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 275 | 20230622 | 155200 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 276 | 20230622 | 155100 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 277 | 20230622 | 155000 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 278 | 20230622 | 154900 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 279 | 20230622 | 154800 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 280 | 20230622 | 154700 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 281 | 20230622 | 154600 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 282 | 20230622 | 154500 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 283 | 20230622 | 154400 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 284 | 20230622 | 154300 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 285 | 20230622 | 154200 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 286 | 20230622 | 154100 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 287 | 20230622 | 154000 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 288 | 20230622 | 153900 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 289 | 20230622 | 153800 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 290 | 20230622 | 153700 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 291 | 20230622 | 153600 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 292 | 20230622 | 153500 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 293 | 20230622 | 153400 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 294 | 20230622 | 153300 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 295 | 20230622 | 153200 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 296 | 20230622 | 153100 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 297 | 20230622 | 153000 | 5350772750 | 34150 | 34150 | 34150 | 34150 | 27448 |
| 298 | 20230622 | 152900 | 4413423550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 299 | 20230622 | 152800 | 4413423550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 300 | 20230622 | 152700 | 4413423550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 301 | 20230622 | 152600 | 4413423550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 302 | 20230622 | 152500 | 4413423550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 303 | 20230622 | 152400 | 4413423550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 304 | 20230622 | 152300 | 4413423550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 305 | 20230622 | 152200 | 4413423550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 306 | 20230622 | 152100 | 4413423550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 307 | 20230622 | 152000 | 4413423550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 308 | 20230622 | 151900 | 4413423550 | 34100 | 34100 | 34150 | 34050 | 421 |
| 309 | 20230622 | 151800 | 4399052850 | 34050 | 34100 | 34100 | 34050 | 174 |
| 310 | 20230622 | 151700 | 4393123200 | 34100 | 34150 | 34150 | 34050 | 171 |
| 311 | 20230622 | 151600 | 4387291050 | 34150 | 34100 | 34150 | 34050 | 415 |
| 312 | 20230622 | 151500 | 4373139850 | 34100 | 34000 | 34100 | 34000 | 265 |
| 313 | 20230622 | 151400 | 4364117350 | 34050 | 34100 | 34150 | 34000 | 130 |
| 314 | 20230622 | 151300 | 4359691950 | 34050 | 34100 | 34150 | 34050 | 175 |
| 315 | 20230622 | 151200 | 4353719650 | 34150 | 34050 | 34150 | 34000 | 143 |
| 316 | 20230622 | 151100 | 4348850300 | 34000 | 34100 | 34150 | 34000 | 207 |
| 317 | 20230622 | 151000 | 4341796750 | 34100 | 34050 | 34150 | 34050 | 123 |
| 318 | 20230622 | 150900 | 4337599400 | 34050 | 34100 | 34150 | 34050 | 416 |
| 319 | 20230622 | 150800 | 4323414150 | 34050 | 34050 | 34100 | 34050 | 156 |
| 320 | 20230622 | 150700 | 4318097100 | 34100 | 34100 | 34150 | 34050 | 117 |
| 321 | 20230622 | 150600 | 4314110550 | 34100 | 34100 | 34100 | 34050 | 165 |
| 322 | 20230622 | 150500 | 4308484650 | 34000 | 34000 | 34050 | 34000 | 216 |
| 323 | 20230622 | 150400 | 4301136750 | 34050 | 34100 | 34200 | 34050 | 106 |
| 324 | 20230622 | 150300 | 4297526100 | 34050 | 34050 | 34100 | 34050 | 88 |
| 325 | 20230622 | 150200 | 4294528150 | 34000 | 34050 | 34100 | 34000 | 357 |
| 326 | 20230622 | 150100 | 4282385150 | 34100 | 34050 | 34100 | 34050 | 259 |
| 327 | 20230622 | 150000 | 4273564850 | 34050 | 34150 | 34150 | 34050 | 1378 |
| 328 | 20230622 | 145900 | 4226590500 | 34200 | 34200 | 34200 | 34100 | 610 |
| 329 | 20230622 | 145800 | 4205755750 | 34200 | 34150 | 34200 | 34150 | 199 |
| 330 | 20230622 | 145700 | 4198955850 | 34200 | 34200 | 34200 | 34150 | 219 |
| 331 | 20230622 | 145600 | 4191474650 | 34150 | 34150 | 34200 | 34100 | 169 |
| 332 | 20230622 | 145500 | 4185702800 | 34150 | 34200 | 34200 | 34150 | 414 |
| 333 | 20230622 | 145400 | 4171562450 | 34150 | 34100 | 34200 | 34100 | 262 |
| 334 | 20230622 | 145300 | 4162608650 | 34150 | 34150 | 34200 | 34150 | 543 |
| 335 | 20230622 | 145200 | 4144058300 | 34150 | 34150 | 34150 | 34100 | 213 |
| 336 | 20230622 | 145100 | 4136787500 | 34100 | 34150 | 34150 | 34100 | 228 |
| 337 | 20230622 | 145000 | 4129005800 | 34100 | 34150 | 34150 | 34100 | 351 |
| 338 | 20230622 | 144900 | 4117021150 | 34150 | 34150 | 34150 | 34100 | 85 |
| 339 | 20230622 | 144800 | 4114120650 | 34100 | 34150 | 34150 | 34100 | 392 |
| 340 | 20230622 | 144700 | 4100738850 | 34150 | 34100 | 34150 | 34100 | 22 |
| 341 | 20230622 | 144600 | 4099988300 | 34150 | 34150 | 34150 | 34100 | 245 |
| 342 | 20230622 | 144500 | 4091627900 | 34150 | 34150 | 34150 | 34100 | 191 |
| 343 | 20230622 | 144400 | 4085106450 | 34100 | 34150 | 34150 | 34100 | 113 |
| 344 | 20230622 | 144300 | 4081252600 | 34150 | 34150 | 34150 | 34100 | 282 |
| 345 | 20230622 | 144200 | 4071625000 | 34150 | 34200 | 34200 | 34100 | 146 |
| 346 | 20230622 | 144100 | 4066639200 | 34200 | 34150 | 34200 | 34150 | 180 |
| 347 | 20230622 | 144000 | 4060488000 | 34200 | 34200 | 34200 | 34100 | 200 |
| 348 | 20230622 | 143900 | 4053658750 | 34200 | 34200 | 34200 | 34150 | 197 |
| 349 | 20230622 | 143800 | 4046922950 | 34200 | 34200 | 34200 | 34100 | 75 |
| 350 | 20230622 | 143700 | 4044361400 | 34200 | 34150 | 34200 | 34150 | 254 |
| 351 | 20230622 | 143600 | 4035685950 | 34200 | 34150 | 34200 | 34100 | 413 |
| 352 | 20230622 | 143500 | 4021584100 | 34100 | 34150 | 34150 | 34100 | 248 |
| 353 | 20230622 | 143400 | 4013116600 | 34150 | 34150 | 34150 | 34100 | 242 |
| 354 | 20230622 | 143300 | 4004852450 | 34100 | 34200 | 34200 | 34100 | 305 |
| 355 | 20230622 | 143200 | 3994439250 | 34150 | 34150 | 34200 | 34100 | 270 |
| 356 | 20230622 | 143100 | 3985211950 | 34200 | 34150 | 34200 | 34100 | 321 |
| 357 | 20230622 | 143000 | 3974244750 | 34150 | 34100 | 34200 | 34100 | 564 |
| 358 | 20230622 | 142900 | 3954982650 | 34200 | 34200 | 34200 | 34100 | 195 |
| 359 | 20230622 | 142800 | 3948319900 | 34150 | 34150 | 34200 | 34150 | 56 |
| 360 | 20230622 | 142700 | 3946406050 | 34200 | 34150 | 34200 | 34150 | 632 |
| 361 | 20230622 | 142600 | 3924817000 | 34200 | 34150 | 34200 | 34150 | 475 |
| 362 | 20230622 | 142500 | 3908589000 | 34150 | 34150 | 34200 | 34150 | 146 |
| 363 | 20230622 | 142400 | 3903600700 | 34150 | 34200 | 34200 | 34150 | 295 |
| 364 | 20230622 | 142300 | 3893522100 | 34200 | 34200 | 34200 | 34150 | 225 |
| 365 | 20230622 | 142200 | 3885828000 | 34200 | 34200 | 34200 | 34150 | 146 |
| 366 | 20230622 | 142100 | 3880835650 | 34200 | 34200 | 34200 | 34150 | 384 |
| 367 | 20230622 | 142000 | 3867703550 | 34200 | 34200 | 34200 | 34150 | 77 |
| 368 | 20230622 | 141900 | 3865070700 | 34150 | 34200 | 34200 | 34150 | 220 |
| 369 | 20230622 | 141800 | 3857549700 | 34200 | 34200 | 34200 | 34150 | 32 |
| 370 | 20230622 | 141700 | 3856456000 | 34200 | 34150 | 34200 | 34150 | 135 |
| 371 | 20230622 | 141600 | 3851839900 | 34150 | 34200 | 34200 | 34150 | 44 |
| 372 | 20230622 | 141500 | 3850335850 | 34200 | 34150 | 34200 | 34150 | 31 |
| 373 | 20230622 | 141400 | 3849276550 | 34150 | 34150 | 34200 | 34100 | 442 |
| 374 | 20230622 | 141300 | 3834178700 | 34200 | 34200 | 34250 | 34100 | 773 |
| 375 | 20230622 | 141200 | 3807770750 | 34200 | 34150 | 34200 | 34150 | 100 |
| 376 | 20230622 | 141100 | 3804351400 | 34200 | 34150 | 34200 | 34150 | 316 |
| 377 | 20230622 | 141000 | 3793545200 | 34150 | 34200 | 34200 | 34150 | 37 |
| 378 | 20230622 | 140900 | 3792280700 | 34200 | 34150 | 34200 | 34150 | 173 |
| 379 | 20230622 | 140800 | 3786366250 | 34150 | 34200 | 34200 | 34150 | 201 |
| 380 | 20230622 | 140700 | 3779500150 | 34150 | 34200 | 34200 | 34150 | 192 |
| 381 | 20230622 | 140600 | 3772933800 | 34200 | 34150 | 34200 | 34150 | 58 |
| 382 | 20230622 | 140500 | 3770950900 | 34200 | 34200 | 34200 | 34150 | 162 |
| 383 | 20230622 | 140400 | 3765413850 | 34200 | 34150 | 34200 | 34150 | 31 |
| 384 | 20230622 | 140300 | 3764354400 | 34200 | 34200 | 34250 | 34150 | 62 |
| 385 | 20230622 | 140200 | 3762232550 | 34150 | 34150 | 34250 | 34150 | 948 |
| 386 | 20230622 | 140100 | 3729853300 | 34200 | 34200 | 34200 | 34150 | 551 |
| 387 | 20230622 | 140000 | 3711032800 | 34150 | 34150 | 34200 | 34150 | 431 |
| 388 | 20230622 | 135900 | 3696300150 | 34200 | 34150 | 34200 | 34150 | 67 |
| 389 | 20230622 | 135800 | 3694011100 | 34150 | 34200 | 34200 | 34150 | 72 |
| 390 | 20230622 | 135700 | 3691551400 | 34200 | 34200 | 34250 | 34150 | 395 |
| 391 | 20230622 | 135600 | 3678042050 | 34200 | 34200 | 34200 | 34150 | 448 |
| 392 | 20230622 | 135500 | 3662733800 | 34200 | 34200 | 34200 | 34150 | 294 |
| 393 | 20230622 | 135400 | 3652688900 | 34150 | 34200 | 34200 | 34150 | 87 |
| 394 | 20230622 | 135300 | 3649716000 | 34200 | 34150 | 34250 | 34150 | 574 |
| 395 | 20230622 | 135200 | 3630078300 | 34150 | 34200 | 34200 | 34150 | 152 |
| 396 | 20230622 | 135100 | 3624881850 | 34150 | 34200 | 34200 | 34150 | 247 |
| 397 | 20230622 | 135000 | 3616439250 | 34150 | 34150 | 34200 | 34150 | 250 |
| 398 | 20230622 | 134900 | 3607895900 | 34150 | 34200 | 34200 | 34150 | 222 |
| 399 | 20230622 | 134800 | 3600308000 | 34200 | 34100 | 34200 | 34100 | 78 |
| 400 | 20230622 | 134700 | 3597644350 | 34150 | 34200 | 34200 | 34100 | 292 |
| 401 | 20230622 | 134600 | 3587665900 | 34200 | 34150 | 34250 | 34150 | 816 |
| 402 | 20230622 | 134500 | 3559796200 | 34200 | 34150 | 34200 | 34150 | 399 |
| 403 | 20230622 | 134400 | 3546159950 | 34150 | 34200 | 34200 | 34150 | 71 |
| 404 | 20230622 | 134300 | 3543734200 | 34150 | 34250 | 34250 | 34100 | 748 |
| 405 | 20230622 | 134200 | 3518184650 | 34250 | 34150 | 34250 | 34150 | 202 |
| 406 | 20230622 | 134100 | 3511275650 | 34150 | 34150 | 34200 | 34150 | 156 |
| 407 | 20230622 | 134000 | 3505946950 | 34200 | 34150 | 34200 | 34150 | 324 |
| 408 | 20230622 | 133900 | 3494867950 | 34200 | 34150 | 34200 | 34150 | 118 |
| 409 | 20230622 | 133800 | 3490837150 | 34200 | 34150 | 34200 | 34150 | 139 |
| 410 | 20230622 | 133700 | 3486085900 | 34150 | 34150 | 34200 | 34150 | 144 |
| 411 | 20230622 | 133600 | 3481166350 | 34200 | 34150 | 34200 | 34150 | 96 |
| 412 | 20230622 | 133500 | 3477885900 | 34200 | 34250 | 34250 | 34150 | 154 |
| 413 | 20230622 | 133400 | 3472620900 | 34150 | 34200 | 34250 | 34150 | 170 |
| 414 | 20230622 | 133300 | 3466805350 | 34200 | 34200 | 34200 | 34150 | 247 |
| 415 | 20230622 | 133200 | 3458363650 | 34200 | 34150 | 34200 | 34150 | 51 |
| 416 | 20230622 | 133100 | 3456620350 | 34250 | 34200 | 34250 | 34150 | 189 |
| 417 | 20230622 | 133000 | 3450156750 | 34250 | 34200 | 34250 | 34150 | 353 |
| 418 | 20230622 | 132900 | 3438086300 | 34200 | 34200 | 34250 | 34150 | 363 |
| 419 | 20230622 | 132800 | 3425687050 | 34250 | 34200 | 34250 | 34150 | 428 |
| 420 | 20230622 | 132700 | 3411034000 | 34200 | 34150 | 34250 | 34150 | 168 |
| 421 | 20230622 | 132600 | 3405288150 | 34150 | 34200 | 34250 | 34150 | 272 |
| 422 | 20230622 | 132500 | 3395980550 | 34200 | 34150 | 34250 | 34150 | 182 |
| 423 | 20230622 | 132400 | 3389760850 | 34200 | 34200 | 34200 | 34150 | 88 |
| 424 | 20230622 | 132300 | 3386753900 | 34200 | 34200 | 34250 | 34200 | 567 |
| 425 | 20230622 | 132200 | 3367356250 | 34200 | 34150 | 34200 | 34150 | 47 |
| 426 | 20230622 | 132100 | 3365749700 | 34150 | 34200 | 34200 | 34150 | 222 |
| 427 | 20230622 | 132000 | 3358163500 | 34200 | 34150 | 34200 | 34150 | 242 |
| 428 | 20230622 | 131900 | 3349892600 | 34200 | 34200 | 34200 | 34150 | 356 |
| 429 | 20230622 | 131800 | 3337725800 | 34150 | 34200 | 34200 | 34150 | 177 |
| 430 | 20230622 | 131700 | 3331673150 | 34200 | 34150 | 34250 | 34150 | 103 |
| 431 | 20230622 | 131600 | 3328152600 | 34200 | 34150 | 34200 | 34150 | 114 |
| 432 | 20230622 | 131500 | 3324254200 | 34150 | 34200 | 34250 | 34150 | 469 |
| 433 | 20230622 | 131400 | 3308219700 | 34150 | 34200 | 34200 | 34150 | 90 |
| 434 | 20230622 | 131300 | 3305143700 | 34200 | 34200 | 34200 | 34150 | 418 |
| 435 | 20230622 | 131200 | 3290852250 | 34200 | 34200 | 34200 | 34150 | 79 |
| 436 | 20230622 | 131100 | 3288152800 | 34150 | 34200 | 34250 | 34150 | 135 |
| 437 | 20230622 | 131000 | 3283537150 | 34200 | 34200 | 34250 | 34150 | 396 |
| 438 | 20230622 | 130900 | 3269989100 | 34200 | 34200 | 34250 | 34150 | 209 |
| 439 | 20230622 | 130800 | 3262842050 | 34150 | 34200 | 34200 | 34150 | 51 |
| 440 | 20230622 | 130700 | 3261098650 | 34200 | 34250 | 34250 | 34150 | 221 |
| 441 | 20230622 | 130600 | 3253546750 | 34250 | 34200 | 34250 | 34150 | 263 |
| 442 | 20230622 | 130500 | 3244554850 | 34200 | 34250 | 34250 | 34150 | 1068 |
| 443 | 20230622 | 130400 | 3208080000 | 34200 | 34200 | 34250 | 34200 | 215 |
| 444 | 20230622 | 130300 | 3200726000 | 34150 | 34250 | 34250 | 34150 | 178 |
| 445 | 20230622 | 130200 | 3194640200 | 34200 | 34200 | 34250 | 34200 | 92 |
| 446 | 20230622 | 130100 | 3191491800 | 34250 | 34200 | 34250 | 34200 | 389 |
| 447 | 20230622 | 130000 | 3178176750 | 34250 | 34250 | 34250 | 34200 | 85 |
| 448 | 20230622 | 125900 | 3175267600 | 34250 | 34200 | 34250 | 34200 | 445 |
| 449 | 20230622 | 125800 | 3160031650 | 34200 | 34250 | 34250 | 34200 | 67 |
| 450 | 20230622 | 125700 | 3157739550 | 34200 | 34200 | 34250 | 34200 | 236 |
| 451 | 20230622 | 125600 | 3149660250 | 34250 | 34200 | 34250 | 34200 | 190 |
| 452 | 20230622 | 125500 | 3143156850 | 34200 | 34200 | 34250 | 34200 | 207 |
| 453 | 20230622 | 125400 | 3136074700 | 34250 | 34200 | 34250 | 34200 | 659 |
| 454 | 20230622 | 125300 | 3113515850 | 34200 | 34150 | 34250 | 34150 | 853 |
| 455 | 20230622 | 125200 | 3084342100 | 34200 | 34200 | 34200 | 34150 | 99 |
| 456 | 20230622 | 125100 | 3080956950 | 34150 | 34150 | 34200 | 34150 | 143 |
| 457 | 20230622 | 125000 | 3076071850 | 34150 | 34250 | 34250 | 34150 | 55 |
| 458 | 20230622 | 124900 | 3074190800 | 34250 | 34200 | 34250 | 34150 | 304 |
| 459 | 20230622 | 124800 | 3063796200 | 34200 | 34100 | 34200 | 34100 | 246 |
| 460 | 20230622 | 124700 | 3055396900 | 34100 | 34100 | 34100 | 34050 | 162 |
| 461 | 20230622 | 124600 | 3049873500 | 34150 | 34150 | 34150 | 34050 | 171 |
| 462 | 20230622 | 124500 | 3044043550 | 34150 | 34150 | 34150 | 34100 | 290 |
| 463 | 20230622 | 124400 | 3034147600 | 34150 | 34100 | 34150 | 34100 | 129 |
| 464 | 20230622 | 124300 | 3029743850 | 34150 | 34100 | 34150 | 34100 | 291 |
| 465 | 20230622 | 124200 | 3019812050 | 34150 | 34100 | 34150 | 34050 | 811 |
| 466 | 20230622 | 124100 | 2992162000 | 34100 | 34200 | 34200 | 34100 | 881 |
| 467 | 20230622 | 124000 | 2962080050 | 34200 | 34150 | 34250 | 34150 | 69 |
| 468 | 20230622 | 123900 | 2959720050 | 34200 | 34200 | 34200 | 34150 | 341 |
| 469 | 20230622 | 123800 | 2948063350 | 34100 | 34150 | 34200 | 34100 | 47 |
| 470 | 20230622 | 123700 | 2946457850 | 34150 | 34100 | 34200 | 34100 | 398 |
| 471 | 20230622 | 123600 | 2932874200 | 34100 | 34150 | 34150 | 34100 | 145 |
| 472 | 20230622 | 123500 | 2927928100 | 34100 | 34100 | 34150 | 34100 | 252 |
| 473 | 20230622 | 123400 | 2919325950 | 34150 | 34150 | 34150 | 34100 | 260 |
| 474 | 20230622 | 123300 | 2910448750 | 34100 | 34150 | 34150 | 34100 | 74 |
| 475 | 20230622 | 123200 | 2907922300 | 34150 | 34100 | 34150 | 34100 | 106 |
| 476 | 20230622 | 123100 | 2904303500 | 34150 | 34150 | 34150 | 34100 | 192 |
| 477 | 20230622 | 123000 | 2897754250 | 34150 | 34100 | 34200 | 34100 | 203 |
| 478 | 20230622 | 122900 | 2890818250 | 34150 | 34200 | 34200 | 34150 | 339 |
| 479 | 20230622 | 122800 | 2879240200 | 34200 | 34150 | 34200 | 34100 | 1864 |
| 480 | 20230622 | 122700 | 2815583900 | 34150 | 34150 | 34200 | 34150 | 805 |
| 481 | 20230622 | 122600 | 2788077150 | 34150 | 34200 | 34200 | 34150 | 143 |
| 482 | 20230622 | 122500 | 2783190450 | 34200 | 34200 | 34200 | 34150 | 154 |
| 483 | 20230622 | 122400 | 2777927100 | 34150 | 34250 | 34250 | 34150 | 97 |
| 484 | 20230622 | 122300 | 2774611850 | 34200 | 34200 | 34250 | 34150 | 289 |
| 485 | 20230622 | 122200 | 2764726350 | 34250 | 34150 | 34250 | 34150 | 114 |
| 486 | 20230622 | 122100 | 2760829200 | 34200 | 34200 | 34200 | 34150 | 320 |
| 487 | 20230622 | 122000 | 2749893950 | 34200 | 34150 | 34200 | 34150 | 155 |
| 488 | 20230622 | 121900 | 2744595350 | 34200 | 34150 | 34200 | 34150 | 126 |
| 489 | 20230622 | 121800 | 2740291000 | 34150 | 34200 | 34250 | 34150 | 229 |
| 490 | 20230622 | 121700 | 2732461900 | 34200 | 34150 | 34250 | 34150 | 662 |
| 491 | 20230622 | 121600 | 2709836150 | 34150 | 34200 | 34250 | 34150 | 358 |
| 492 | 20230622 | 121500 | 2697592700 | 34250 | 34250 | 34250 | 34150 | 208 |
| 493 | 20230622 | 121400 | 2690480100 | 34250 | 34250 | 34250 | 34200 | 179 |
| 494 | 20230622 | 121300 | 2684349850 | 34200 | 34250 | 34250 | 34200 | 190 |
| 495 | 20230622 | 121200 | 2677846850 | 34250 | 34200 | 34250 | 34200 | 138 |
| 496 | 20230622 | 121100 | 2673126150 | 34200 | 34250 | 34250 | 34150 | 219 |
| 497 | 20230622 | 121000 | 2665629900 | 34250 | 34200 | 34250 | 34150 | 70 |
| 498 | 20230622 | 120900 | 2663236850 | 34200 | 34250 | 34250 | 34150 | 1551 |
| 499 | 20230622 | 120800 | 2610191850 | 34200 | 34200 | 34250 | 34200 | 966 |
| 500 | 20230622 | 120700 | 2577153600 | 34300 | 34250 | 34300 | 34200 | 1313 |
| 501 | 20230622 | 120600 | 2532205350 | 34200 | 34250 | 34250 | 34200 | 66 |
| 502 | 20230622 | 120500 | 2529945950 | 34200 | 34250 | 34250 | 34200 | 202 |
| 503 | 20230622 | 120400 | 2523033450 | 34250 | 34250 | 34250 | 34200 | 49 |
| 504 | 20230622 | 120300 | 2521356350 | 34250 | 34300 | 34300 | 34250 | 1192 |
| 505 | 20230622 | 120200 | 2480520950 | 34350 | 34250 | 34350 | 34250 | 174 |
| 506 | 20230622 | 120100 | 2474557100 | 34250 | 34350 | 34400 | 34250 | 246 |
| 507 | 20230622 | 120000 | 2466106200 | 34300 | 34300 | 34400 | 34300 | 300 |
| 508 | 20230622 | 115900 | 2455804050 | 34350 | 34300 | 34350 | 34300 | 116 |
| 509 | 20230622 | 115800 | 2451824150 | 34300 | 34300 | 34350 | 34300 | 748 |
| 510 | 20230622 | 115700 | 2426154800 | 34350 | 34300 | 34350 | 34300 | 290 |
| 511 | 20230622 | 115600 | 2416200850 | 34350 | 34350 | 34350 | 34300 | 325 |
| 512 | 20230622 | 115500 | 2405037800 | 34300 | 34300 | 34350 | 34300 | 121 |
| 513 | 20230622 | 115400 | 2400885350 | 34300 | 34300 | 34350 | 34300 | 52 |
| 514 | 20230622 | 115300 | 2399099800 | 34350 | 34300 | 34350 | 34300 | 245 |
| 515 | 20230622 | 115200 | 2390690250 | 34300 | 34350 | 34400 | 34300 | 96 |
| 516 | 20230622 | 115100 | 2387393500 | 34350 | 34350 | 34350 | 34300 | 253 |
| 517 | 20230622 | 115000 | 2378709300 | 34300 | 34300 | 34350 | 34300 | 27 |
| 518 | 20230622 | 114900 | 2377782600 | 34350 | 34350 | 34350 | 34300 | 130 |
| 519 | 20230622 | 114800 | 2373320200 | 34350 | 34350 | 34350 | 34300 | 179 |
| 520 | 20230622 | 114700 | 2367174050 | 34350 | 34300 | 34350 | 34300 | 146 |
| 521 | 20230622 | 114600 | 2362163750 | 34300 | 34300 | 34400 | 34300 | 164 |
| 522 | 20230622 | 114500 | 2356526400 | 34300 | 34350 | 34350 | 34300 | 21 |
| 523 | 20230622 | 114400 | 2355805450 | 34350 | 34350 | 34400 | 34300 | 245 |
| 524 | 20230622 | 114300 | 2347391400 | 34350 | 34350 | 34350 | 34300 | 148 |
| 525 | 20230622 | 114200 | 2342308700 | 34350 | 34300 | 34350 | 34300 | 328 |
| 526 | 20230622 | 114100 | 2331049600 | 34300 | 34300 | 34350 | 34300 | 218 |
| 527 | 20230622 | 114000 | 2323567600 | 34350 | 34350 | 34350 | 34300 | 216 |
| 528 | 20230622 | 113900 | 2316151350 | 34350 | 34350 | 34400 | 34300 | 167 |
| 529 | 20230622 | 113800 | 2310414500 | 34350 | 34350 | 34350 | 34300 | 243 |
| 530 | 20230622 | 113700 | 2302071500 | 34350 | 34300 | 34350 | 34300 | 156 |
| 531 | 20230622 | 113600 | 2296718900 | 34300 | 34350 | 34350 | 34300 | 189 |
| 532 | 20230622 | 113500 | 2290230300 | 34350 | 34350 | 34350 | 34300 | 44 |
| 533 | 20230622 | 113400 | 2288719550 | 34300 | 34400 | 34400 | 34300 | 518 |
| 534 | 20230622 | 113300 | 2270934100 | 34400 | 34350 | 34400 | 34350 | 35 |
| 535 | 20230622 | 113200 | 2269731800 | 34300 | 34350 | 34400 | 34300 | 346 |
| 536 | 20230622 | 113100 | 2257849000 | 34400 | 34350 | 34400 | 34350 | 133 |
| 537 | 20230622 | 113000 | 2253275600 | 34350 | 34350 | 34400 | 34300 | 110 |
| 538 | 20230622 | 112900 | 2249501000 | 34300 | 34350 | 34400 | 34300 | 185 |
| 539 | 20230622 | 112800 | 2243142750 | 34350 | 34300 | 34350 | 34300 | 216 |
| 540 | 20230622 | 112700 | 2235727400 | 34350 | 34350 | 34400 | 34300 | 506 |
| 541 | 20230622 | 112600 | 2218364050 | 34350 | 34350 | 34400 | 34300 | 279 |
| 542 | 20230622 | 112500 | 2208783900 | 34350 | 34300 | 34350 | 34300 | 55 |
| 543 | 20230622 | 112400 | 2206896600 | 34300 | 34350 | 34350 | 34300 | 188 |
| 544 | 20230622 | 112300 | 2200443350 | 34350 | 34350 | 34400 | 34300 | 246 |
| 545 | 20230622 | 112200 | 2191991350 | 34350 | 34400 | 34400 | 34350 | 900 |
| 546 | 20230622 | 112100 | 2161054200 | 34400 | 34400 | 34400 | 34350 | 288 |
| 547 | 20230622 | 112000 | 2151160050 | 34400 | 34400 | 34400 | 34350 | 504 |
| 548 | 20230622 | 111900 | 2133830150 | 34350 | 34400 | 34400 | 34350 | 1123 |
| 549 | 20230622 | 111800 | 2095199450 | 34400 | 34350 | 34400 | 34350 | 537 |
| 550 | 20230622 | 111700 | 2076749450 | 34350 | 34300 | 34400 | 34300 | 180 |
| 551 | 20230622 | 111600 | 2070565100 | 34300 | 34300 | 34350 | 34300 | 117 |
| 552 | 20230622 | 111500 | 2066549800 | 34300 | 34350 | 34350 | 34300 | 89 |
| 553 | 20230622 | 111400 | 2063495850 | 34350 | 34300 | 34350 | 34300 | 87 |
| 554 | 20230622 | 111300 | 2060510500 | 34250 | 34300 | 34350 | 34250 | 194 |
| 555 | 20230622 | 111200 | 2053856600 | 34300 | 34200 | 34350 | 34200 | 211 |
| 556 | 20230622 | 111100 | 2046628850 | 34200 | 34300 | 34300 | 34200 | 664 |
| 557 | 20230622 | 111000 | 2023886900 | 34300 | 34300 | 34350 | 34250 | 236 |
| 558 | 20230622 | 110900 | 2015794250 | 34350 | 34300 | 34350 | 34250 | 107 |
| 559 | 20230622 | 110800 | 2012124150 | 34300 | 34400 | 34400 | 34250 | 777 |
| 560 | 20230622 | 110700 | 1985463000 | 34400 | 34400 | 34400 | 34350 | 389 |
| 561 | 20230622 | 110600 | 1972099650 | 34400 | 34350 | 34400 | 34250 | 1398 |
| 562 | 20230622 | 110500 | 1924084450 | 34300 | 34250 | 34350 | 34250 | 122 |
| 563 | 20230622 | 110400 | 1919899400 | 34300 | 34300 | 34300 | 34250 | 303 |
| 564 | 20230622 | 110300 | 1909511300 | 34300 | 34350 | 34350 | 34250 | 494 |
| 565 | 20230622 | 110200 | 1892571650 | 34300 | 34300 | 34350 | 34300 | 153 |
| 566 | 20230622 | 110100 | 1887322550 | 34300 | 34300 | 34350 | 34300 | 187 |
| 567 | 20230622 | 110000 | 1880907750 | 34350 | 34300 | 34350 | 34300 | 620 |
| 568 | 20230622 | 105900 | 1859638750 | 34250 | 34250 | 34300 | 34250 | 84 |
| 569 | 20230622 | 105800 | 1856759250 | 34250 | 34250 | 34300 | 34250 | 408 |
| 570 | 20230622 | 105700 | 1842783100 | 34250 | 34300 | 34350 | 34250 | 153 |
| 571 | 20230622 | 105600 | 1837536050 | 34300 | 34250 | 34300 | 34250 | 461 |
| 572 | 20230622 | 105500 | 1821729850 | 34300 | 34250 | 34300 | 34200 | 762 |
| 573 | 20230622 | 105400 | 1795607600 | 34250 | 34150 | 34250 | 34150 | 2709 |
| 574 | 20230622 | 105300 | 1702952850 | 34200 | 34150 | 34200 | 34150 | 205 |
| 575 | 20230622 | 105200 | 1695946450 | 34200 | 34150 | 34200 | 34150 | 633 |
| 576 | 20230622 | 105100 | 1674316050 | 34150 | 34200 | 34200 | 34150 | 94 |
| 577 | 20230622 | 105000 | 1671103850 | 34150 | 34200 | 34200 | 34150 | 2159 |
| 578 | 20230622 | 104900 | 1597270800 | 34150 | 34150 | 34200 | 34150 | 296 |
| 579 | 20230622 | 104800 | 1587157400 | 34150 | 34200 | 34200 | 34150 | 450 |
| 580 | 20230622 | 104700 | 1571776400 | 34200 | 34150 | 34200 | 34150 | 84 |
| 581 | 20230622 | 104600 | 1568906900 | 34150 | 34150 | 34200 | 34150 | 367 |
| 582 | 20230622 | 104500 | 1556367700 | 34150 | 34200 | 34200 | 34150 | 551 |
| 583 | 20230622 | 104400 | 1537548900 | 34150 | 34100 | 34200 | 34100 | 439 |
| 584 | 20230622 | 104300 | 1522557700 | 34100 | 34150 | 34150 | 34100 | 253 |
| 585 | 20230622 | 104200 | 1513922500 | 34150 | 34150 | 34150 | 34100 | 182 |
| 586 | 20230622 | 104100 | 1507714650 | 34150 | 34100 | 34150 | 34100 | 226 |
| 587 | 20230622 | 104000 | 1499999900 | 34150 | 34100 | 34150 | 34100 | 213 |
| 588 | 20230622 | 103900 | 1492731100 | 34100 | 34150 | 34150 | 34100 | 204 |
| 589 | 20230622 | 103800 | 1485767300 | 34100 | 34100 | 34150 | 34100 | 222 |
| 590 | 20230622 | 103700 | 1478196350 | 34150 | 34100 | 34150 | 34100 | 138 |
| 591 | 20230622 | 103600 | 1473486650 | 34100 | 34100 | 34150 | 34100 | 234 |
| 592 | 20230622 | 103500 | 1465500750 | 34100 | 34150 | 34150 | 34100 | 139 |
| 593 | 20230622 | 103400 | 1460756750 | 34100 | 34100 | 34150 | 34100 | 270 |
| 594 | 20230622 | 103300 | 1451544050 | 34100 | 34100 | 34150 | 34050 | 18 |
| 595 | 20230622 | 103200 | 1450930200 | 34150 | 34000 | 34150 | 34000 | 416 |
| 596 | 20230622 | 103100 | 1436733000 | 34100 | 34000 | 34100 | 34000 | 642 |
| 597 | 20230622 | 103000 | 1414852950 | 34000 | 34050 | 34100 | 34000 | 504 |
| 598 | 20230622 | 102900 | 1397692300 | 34050 | 33900 | 34050 | 33900 | 218 |
| 599 | 20230622 | 102800 | 1390285200 | 33950 | 33850 | 34000 | 33850 | 518 |
| 600 | 20230622 | 102700 | 1372730050 | 33850 | 33950 | 34100 | 33850 | 479 |
| 601 | 20230622 | 102600 | 1356471450 | 33900 | 33900 | 34000 | 33900 | 587 |
| 602 | 20230622 | 102500 | 1336565700 | 33900 | 33900 | 33900 | 33900 | 451 |
| 603 | 20230622 | 102400 | 1321276800 | 33950 | 33950 | 33950 | 33900 | 593 |
| 604 | 20230622 | 102300 | 1301162300 | 33950 | 33950 | 33950 | 33900 | 457 |
| 605 | 20230622 | 102200 | 1285661250 | 34000 | 33900 | 34000 | 33850 | 633 |
| 606 | 20230622 | 102100 | 1264192600 | 33900 | 33950 | 33950 | 33850 | 520 |
| 607 | 20230622 | 102000 | 1246561300 | 33950 | 33900 | 33950 | 33850 | 596 |
| 608 | 20230622 | 101900 | 1226351150 | 33950 | 33900 | 34000 | 33850 | 579 |
| 609 | 20230622 | 101800 | 1206720750 | 33900 | 33900 | 33900 | 33850 | 632 |
| 610 | 20230622 | 101700 | 1185297400 | 33900 | 33900 | 33900 | 33900 | 412 |
| 611 | 20230622 | 101600 | 1171330600 | 33900 | 33850 | 33950 | 33850 | 651 |
| 612 | 20230622 | 101500 | 1149258950 | 33900 | 33900 | 33900 | 33850 | 688 |
| 613 | 20230622 | 101400 | 1125937100 | 33900 | 33900 | 33900 | 33900 | 537 |
| 614 | 20230622 | 101300 | 1107732800 | 33900 | 33900 | 33950 | 33850 | 505 |
| 615 | 20230622 | 101200 | 1090612150 | 33950 | 33900 | 33950 | 33900 | 926 |
| 616 | 20230622 | 101100 | 1059195750 | 33900 | 33900 | 33900 | 33900 | 569 |
| 617 | 20230622 | 101000 | 1039906650 | 33900 | 33950 | 33950 | 33900 | 494 |
| 618 | 20230622 | 100900 | 1023146000 | 33950 | 33900 | 33950 | 33900 | 510 |
| 619 | 20230622 | 100800 | 1005847250 | 33900 | 33900 | 34000 | 33900 | 666 |
| 620 | 20230622 | 100700 | 983262850 | 33900 | 33900 | 33950 | 33850 | 670 |
| 621 | 20230622 | 100600 | 960544250 | 33900 | 33900 | 33950 | 33900 | 586 |
| 622 | 20230622 | 100500 | 940677100 | 33900 | 33900 | 33900 | 33850 | 589 |
| 623 | 20230622 | 100400 | 920715050 | 33900 | 33900 | 33900 | 33850 | 533 |
| 624 | 20230622 | 100300 | 902650200 | 33900 | 33900 | 33950 | 33900 | 424 |
| 625 | 20230622 | 100200 | 888273600 | 33900 | 33850 | 33900 | 33850 | 696 |
| 626 | 20230622 | 100100 | 864704850 | 33850 | 33900 | 33950 | 33850 | 441 |
| 627 | 20230622 | 100000 | 849756800 | 33900 | 33900 | 33950 | 33900 | 605 |
| 628 | 20230622 | 095900 | 829244350 | 33900 | 34000 | 34000 | 33900 | 735 |
| 629 | 20230622 | 095800 | 804280650 | 34000 | 34050 | 34050 | 34000 | 361 |
| 630 | 20230622 | 095700 | 791991500 | 34050 | 34050 | 34050 | 34000 | 68 |
| 631 | 20230622 | 095600 | 789676150 | 34050 | 34000 | 34050 | 34000 | 69 |
| 632 | 20230622 | 095500 | 787326900 | 34000 | 34050 | 34050 | 34000 | 52 |
| 633 | 20230622 | 095400 | 785557000 | 34050 | 34000 | 34050 | 34000 | 109 |
| 634 | 20230622 | 095300 | 781845600 | 34000 | 34000 | 34000 | 34000 | 14 |
| 635 | 20230622 | 095200 | 781369600 | 34000 | 33950 | 34000 | 33950 | 119 |
| 636 | 20230622 | 095100 | 777323950 | 33950 | 33950 | 34000 | 33950 | 172 |
| 637 | 20230622 | 095000 | 771476900 | 33950 | 34000 | 34050 | 33950 | 365 |
| 638 | 20230622 | 094900 | 759067250 | 34000 | 34050 | 34050 | 34000 | 301 |
| 639 | 20230622 | 094800 | 748821150 | 34000 | 34000 | 34050 | 34000 | 14 |
| 640 | 20230622 | 094700 | 748345000 | 34000 | 34000 | 34050 | 34000 | 44 |
| 641 | 20230622 | 094600 | 746848500 | 34000 | 34000 | 34000 | 33950 | 560 |
| 642 | 20230622 | 094500 | 727811400 | 34000 | 34000 | 34000 | 33950 | 123 |
| 643 | 20230622 | 094400 | 723629800 | 33950 | 33950 | 34000 | 33950 | 198 |
| 644 | 20230622 | 094300 | 716903050 | 33950 | 34000 | 34000 | 33950 | 44 |
| 645 | 20230622 | 094200 | 715408500 | 34100 | 34000 | 34100 | 34000 | 130 |
| 646 | 20230622 | 094100 | 710982700 | 33950 | 34000 | 34000 | 33950 | 290 |
| 647 | 20230622 | 094000 | 701123400 | 34000 | 33950 | 34000 | 33950 | 147 |
| 648 | 20230622 | 093900 | 696126150 | 34000 | 33900 | 34000 | 33900 | 340 |
| 649 | 20230622 | 093800 | 684583450 | 33950 | 33900 | 33950 | 33900 | 45 |
| 650 | 20230622 | 093700 | 683055950 | 33950 | 33850 | 33950 | 33850 | 500 |
| 651 | 20230622 | 093600 | 666105300 | 33900 | 33900 | 33900 | 33850 | 680 |
| 652 | 20230622 | 093500 | 643054300 | 33850 | 33900 | 33900 | 33850 | 24 |
| 653 | 20230622 | 093400 | 642241850 | 33900 | 33850 | 33900 | 33850 | 42 |
| 654 | 20230622 | 093300 | 640818550 | 33850 | 33900 | 33900 | 33850 | 82 |
| 655 | 20230622 | 093200 | 638040700 | 33900 | 33900 | 33900 | 33850 | 130 |
| 656 | 20230622 | 093100 | 633639750 | 33850 | 33900 | 33900 | 33850 | 98 |
| 657 | 20230622 | 093000 | 630317700 | 33900 | 33850 | 33900 | 33850 | 167 |
| 658 | 20230622 | 092900 | 624656600 | 33900 | 33900 | 33900 | 33850 | 39 |
| 659 | 20230622 | 092800 | 623335050 | 33900 | 33900 | 33900 | 33850 | 114 |
| 660 | 20230622 | 092700 | 619471250 | 33900 | 33900 | 33900 | 33850 | 126 |
| 661 | 20230622 | 092600 | 615203450 | 33900 | 33900 | 33900 | 33850 | 50 |
| 662 | 20230622 | 092500 | 613509050 | 33900 | 33850 | 33900 | 33850 | 318 |
| 663 | 20230622 | 092400 | 602744100 | 33850 | 33850 | 33900 | 33850 | 71 |
| 664 | 20230622 | 092300 | 600340450 | 33900 | 33850 | 33900 | 33850 | 220 |
| 665 | 20230622 | 092200 | 592882800 | 33850 | 33900 | 33900 | 33850 | 96 |
| 666 | 20230622 | 092100 | 589628850 | 33900 | 33900 | 33900 | 33850 | 76 |
| 667 | 20230622 | 092000 | 587054600 | 33900 | 33900 | 34000 | 33850 | 2175 |
| 668 | 20230622 | 091900 | 513296250 | 33850 | 34000 | 34000 | 33850 | 663 |
| 669 | 20230622 | 091800 | 490788650 | 34000 | 33900 | 34000 | 33900 | 252 |
| 670 | 20230622 | 091700 | 482232450 | 33850 | 33850 | 33900 | 33800 | 104 |
| 671 | 20230622 | 091600 | 478712150 | 33850 | 33800 | 33850 | 33800 | 105 |
| 672 | 20230622 | 091500 | 475157950 | 33850 | 33800 | 33900 | 33800 | 447 |
| 673 | 20230622 | 091400 | 460028850 | 33800 | 33800 | 33850 | 33800 | 1019 |
| 674 | 20230622 | 091300 | 425585900 | 33750 | 33750 | 33800 | 33750 | 214 |
| 675 | 20230622 | 091200 | 418354200 | 33750 | 33750 | 33750 | 33700 | 893 |
| 676 | 20230622 | 091100 | 388220200 | 33750 | 33800 | 33800 | 33750 | 625 |
| 677 | 20230622 | 091000 | 367121450 | 33750 | 33800 | 33850 | 33750 | 425 |
| 678 | 20230622 | 090900 | 352767250 | 33850 | 33950 | 33950 | 33800 | 1368 |
| 679 | 20230622 | 090800 | 306365350 | 33950 | 34000 | 34000 | 33950 | 101 |
| 680 | 20230622 | 090700 | 302935500 | 34000 | 34000 | 34000 | 33950 | 335 |
| 681 | 20230622 | 090600 | 291556150 | 34000 | 34150 | 34150 | 33950 | 1084 |
| 682 | 20230622 | 090500 | 254609050 | 34150 | 34250 | 34350 | 34150 | 482 |
| 683 | 20230622 | 090400 | 238127200 | 34350 | 34350 | 34350 | 34350 | 67 |
| 684 | 20230622 | 090300 | 235825750 | 34500 | 34300 | 34500 | 34150 | 3024 |
| 685 | 20230622 | 090200 | 131904100 | 34150 | 34350 | 34400 | 34150 | 960 |
| 686 | 20230622 | 090100 | 98937100 | 34400 | 34400 | 34400 | 34200 | 944 |
| 687 | 20230622 | 090000 | 66560050 | 34350 | 34400 | 34450 | 34150 | 1901 |