37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 204100 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 5914 |
| 3 | 20230622 | 204000 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 4 | 20230622 | 203900 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 5 | 20230622 | 203800 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 6 | 20230622 | 203700 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 7 | 20230622 | 203600 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 8 | 20230622 | 203500 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 9 | 20230622 | 203400 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 10 | 20230622 | 203300 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 11 | 20230622 | 203200 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 12 | 20230622 | 203100 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 13 | 20230622 | 203000 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 14 | 20230622 | 202900 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 15 | 20230622 | 202800 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 16 | 20230622 | 202700 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 17 | 20230622 | 202600 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 18 | 20230622 | 202500 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 19 | 20230622 | 202400 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 20 | 20230622 | 202300 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 21 | 20230622 | 202200 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 22 | 20230622 | 202100 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 23 | 20230622 | 202000 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 24 | 20230622 | 201900 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 25 | 20230622 | 201800 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 26 | 20230622 | 201700 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 27 | 20230622 | 201600 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 28 | 20230622 | 201500 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 29 | 20230622 | 201400 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 30 | 20230622 | 201300 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 31 | 20230622 | 201200 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 32 | 20230622 | 201100 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 5914 |
| 33 | 20230622 | 201000 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 34 | 20230622 | 200900 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 35 | 20230622 | 200800 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 36 | 20230622 | 200700 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 37 | 20230622 | 200600 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 38 | 20230622 | 200500 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 39 | 20230622 | 200400 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 40 | 20230622 | 200300 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 41 | 20230622 | 200200 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 42 | 20230622 | 200100 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 43 | 20230622 | 200000 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 44 | 20230622 | 195900 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 45 | 20230622 | 195800 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 46 | 20230622 | 195700 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 47 | 20230622 | 195600 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 48 | 20230622 | 195500 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 49 | 20230622 | 195400 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 50 | 20230622 | 195300 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 51 | 20230622 | 195200 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 52 | 20230622 | 195100 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 53 | 20230622 | 195000 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 54 | 20230622 | 194900 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 55 | 20230622 | 194800 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 56 | 20230622 | 194700 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 57 | 20230622 | 194600 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 58 | 20230622 | 194500 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 59 | 20230622 | 194400 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 60 | 20230622 | 194300 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 61 | 20230622 | 194200 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 62 | 20230622 | 194100 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 5914 |
| 63 | 20230622 | 194000 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 64 | 20230622 | 193900 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 65 | 20230622 | 193800 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 66 | 20230622 | 193700 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 67 | 20230622 | 193600 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 68 | 20230622 | 193500 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 69 | 20230622 | 193400 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 70 | 20230622 | 193300 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 71 | 20230622 | 193200 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 72 | 20230622 | 193100 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 73 | 20230622 | 193000 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 74 | 20230622 | 192900 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 75 | 20230622 | 192800 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 76 | 20230622 | 192700 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 77 | 20230622 | 192600 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 78 | 20230622 | 192500 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 79 | 20230622 | 192400 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 80 | 20230622 | 192300 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 81 | 20230622 | 192200 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 82 | 20230622 | 192100 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 83 | 20230622 | 192000 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 84 | 20230622 | 191900 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 85 | 20230622 | 191800 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 86 | 20230622 | 191700 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 87 | 20230622 | 191600 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 88 | 20230622 | 191500 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 89 | 20230622 | 191400 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 90 | 20230622 | 191300 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 91 | 20230622 | 191200 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 92 | 20230622 | 191100 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 5914 |
| 93 | 20230622 | 191000 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 94 | 20230622 | 190900 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 95 | 20230622 | 190800 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 96 | 20230622 | 190700 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 97 | 20230622 | 190600 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 98 | 20230622 | 190500 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 99 | 20230622 | 190400 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 100 | 20230622 | 190300 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 101 | 20230622 | 190200 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 102 | 20230622 | 190100 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 103 | 20230622 | 190000 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 104 | 20230622 | 185900 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 105 | 20230622 | 185800 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 106 | 20230622 | 185700 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 107 | 20230622 | 185600 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 108 | 20230622 | 185500 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 109 | 20230622 | 185400 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 110 | 20230622 | 185300 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 111 | 20230622 | 185200 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 112 | 20230622 | 185100 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 113 | 20230622 | 185000 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 114 | 20230622 | 184900 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 115 | 20230622 | 184800 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 116 | 20230622 | 184700 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 117 | 20230622 | 184600 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 118 | 20230622 | 184500 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 119 | 20230622 | 184400 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 120 | 20230622 | 184300 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 121 | 20230622 | 184200 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 122 | 20230622 | 184100 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 5914 |
| 123 | 20230622 | 184000 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 124 | 20230622 | 183900 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 125 | 20230622 | 183800 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 126 | 20230622 | 183700 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 127 | 20230622 | 183600 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 128 | 20230622 | 183500 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 129 | 20230622 | 183400 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 130 | 20230622 | 183300 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 131 | 20230622 | 183200 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 132 | 20230622 | 183100 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 133 | 20230622 | 183000 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 134 | 20230622 | 182900 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 135 | 20230622 | 182800 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 136 | 20230622 | 182700 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 137 | 20230622 | 182600 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 138 | 20230622 | 182500 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 139 | 20230622 | 182400 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 140 | 20230622 | 182300 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 141 | 20230622 | 182200 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 142 | 20230622 | 182100 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 143 | 20230622 | 182000 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 144 | 20230622 | 181900 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 145 | 20230622 | 181800 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 146 | 20230622 | 181700 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 147 | 20230622 | 181600 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 148 | 20230622 | 181500 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 149 | 20230622 | 181400 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 150 | 20230622 | 181300 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 151 | 20230622 | 181200 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 152 | 20230622 | 181100 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 5914 |
| 153 | 20230622 | 181000 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 154 | 20230622 | 180900 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 155 | 20230622 | 180800 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 156 | 20230622 | 180700 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 157 | 20230622 | 180600 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 158 | 20230622 | 180500 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 159 | 20230622 | 180400 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 160 | 20230622 | 180300 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 161 | 20230622 | 180200 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 162 | 20230622 | 180100 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 163 | 20230622 | 180000 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 164 | 20230622 | 175900 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 165 | 20230622 | 175800 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 166 | 20230622 | 175700 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 167 | 20230622 | 175600 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 168 | 20230622 | 175500 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 169 | 20230622 | 175400 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 170 | 20230622 | 175300 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 171 | 20230622 | 175200 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 172 | 20230622 | 175100 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 173 | 20230622 | 175000 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 174 | 20230622 | 174900 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 175 | 20230622 | 174800 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 176 | 20230622 | 174700 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 177 | 20230622 | 174600 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 178 | 20230622 | 174500 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 179 | 20230622 | 174400 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 180 | 20230622 | 174300 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 181 | 20230622 | 174200 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 182 | 20230622 | 174100 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 5914 |
| 183 | 20230622 | 174000 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 184 | 20230622 | 173900 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 185 | 20230622 | 173800 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 186 | 20230622 | 173700 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 187 | 20230622 | 173600 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 188 | 20230622 | 173500 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 189 | 20230622 | 173400 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 190 | 20230622 | 173300 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 191 | 20230622 | 173200 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 192 | 20230622 | 173100 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 193 | 20230622 | 173000 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 194 | 20230622 | 172900 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 195 | 20230622 | 172800 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 196 | 20230622 | 172700 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 197 | 20230622 | 172600 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 198 | 20230622 | 172500 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 199 | 20230622 | 172400 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 200 | 20230622 | 172300 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 201 | 20230622 | 172200 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 202 | 20230622 | 172100 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 203 | 20230622 | 172000 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 204 | 20230622 | 171900 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 205 | 20230622 | 171800 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 206 | 20230622 | 171700 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 207 | 20230622 | 171600 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 208 | 20230622 | 171500 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 209 | 20230622 | 171400 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 210 | 20230622 | 171300 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 211 | 20230622 | 171200 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 212 | 20230622 | 171100 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 5914 |
| 213 | 20230622 | 171000 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 214 | 20230622 | 170900 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 215 | 20230622 | 170800 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 216 | 20230622 | 170700 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 217 | 20230622 | 170600 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 218 | 20230622 | 170500 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 219 | 20230622 | 170400 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 220 | 20230622 | 170300 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 221 | 20230622 | 170200 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 222 | 20230622 | 170100 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 223 | 20230622 | 170000 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 224 | 20230622 | 165900 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 225 | 20230622 | 165800 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 226 | 20230622 | 165700 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 227 | 20230622 | 165600 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 228 | 20230622 | 165500 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 229 | 20230622 | 165400 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 230 | 20230622 | 165300 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 231 | 20230622 | 165200 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 232 | 20230622 | 165100 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 233 | 20230622 | 165000 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 234 | 20230622 | 164900 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 235 | 20230622 | 164800 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 236 | 20230622 | 164700 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 237 | 20230622 | 164600 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 238 | 20230622 | 164500 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 239 | 20230622 | 164400 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 240 | 20230622 | 164300 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 241 | 20230622 | 164200 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 242 | 20230622 | 164100 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 5914 |
| 243 | 20230622 | 164000 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 244 | 20230622 | 163900 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 245 | 20230622 | 163800 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 246 | 20230622 | 163700 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 247 | 20230622 | 163600 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 248 | 20230622 | 163500 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 249 | 20230622 | 163400 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 250 | 20230622 | 163300 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 251 | 20230622 | 163200 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 252 | 20230622 | 163100 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 253 | 20230622 | 163000 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 254 | 20230622 | 162900 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 255 | 20230622 | 162800 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 256 | 20230622 | 162700 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 257 | 20230622 | 162600 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 258 | 20230622 | 162500 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 259 | 20230622 | 162400 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 260 | 20230622 | 162300 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 261 | 20230622 | 162200 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 262 | 20230622 | 162100 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 263 | 20230622 | 162000 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 264 | 20230622 | 161900 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 265 | 20230622 | 161800 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 266 | 20230622 | 161700 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 267 | 20230622 | 161600 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 268 | 20230622 | 161500 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 269 | 20230622 | 161400 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 270 | 20230622 | 161300 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 271 | 20230622 | 161200 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 272 | 20230622 | 161100 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 5914 |
| 273 | 20230622 | 161000 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 274 | 20230622 | 160900 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 275 | 20230622 | 160800 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 276 | 20230622 | 160700 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 277 | 20230622 | 160600 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 278 | 20230622 | 160500 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 279 | 20230622 | 160400 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 280 | 20230622 | 160300 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 281 | 20230622 | 160200 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 282 | 20230622 | 160100 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 283 | 20230622 | 160000 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 284 | 20230622 | 155900 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 285 | 20230622 | 155800 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 286 | 20230622 | 155700 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 287 | 20230622 | 155600 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 288 | 20230622 | 155500 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 289 | 20230622 | 155400 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 290 | 20230622 | 155300 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 291 | 20230622 | 155200 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 292 | 20230622 | 155100 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 293 | 20230622 | 155000 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 294 | 20230622 | 154900 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 295 | 20230622 | 154800 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 296 | 20230622 | 154700 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 297 | 20230622 | 154600 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 298 | 20230622 | 154500 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 299 | 20230622 | 154400 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 300 | 20230622 | 154300 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 301 | 20230622 | 154200 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 302 | 20230622 | 154100 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 5914 |
| 303 | 20230622 | 154000 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 304 | 20230622 | 153900 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 305 | 20230622 | 153800 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 306 | 20230622 | 153700 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 307 | 20230622 | 153600 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 308 | 20230622 | 153500 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 309 | 20230622 | 153400 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 310 | 20230622 | 153300 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 311 | 20230622 | 153200 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 312 | 20230622 | 153100 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 313 | 20230622 | 153000 | 3262353700 | 43450 | 43450 | 43450 | 43450 | 5914 |
| 314 | 20230622 | 152900 | 3005390400 | 43150 | 43150 | 43150 | 43150 | 0 |
| 315 | 20230622 | 152800 | 3005390400 | 43150 | 43150 | 43150 | 43150 | 0 |
| 316 | 20230622 | 152700 | 3005390400 | 43150 | 43150 | 43150 | 43150 | 0 |
| 317 | 20230622 | 152600 | 3005390400 | 43150 | 43150 | 43150 | 43150 | 0 |
| 318 | 20230622 | 152500 | 3005390400 | 43150 | 43150 | 43150 | 43150 | 0 |
| 319 | 20230622 | 152400 | 3005390400 | 43150 | 43150 | 43150 | 43150 | 0 |
| 320 | 20230622 | 152300 | 3005390400 | 43150 | 43150 | 43150 | 43150 | 0 |
| 321 | 20230622 | 152200 | 3005390400 | 43150 | 43150 | 43150 | 43150 | 0 |
| 322 | 20230622 | 152100 | 3005390400 | 43150 | 43150 | 43150 | 43150 | 0 |
| 323 | 20230622 | 152000 | 3005390400 | 43150 | 43150 | 43150 | 43150 | 0 |
| 324 | 20230622 | 151900 | 3005390400 | 43150 | 43100 | 43200 | 43050 | 377 |
| 325 | 20230622 | 151800 | 2989127600 | 43100 | 43150 | 43250 | 43100 | 162 |
| 326 | 20230622 | 151700 | 2982132900 | 43150 | 43100 | 43150 | 43050 | 188 |
| 327 | 20230622 | 151600 | 2974030500 | 43100 | 43100 | 43150 | 43050 | 521 |
| 328 | 20230622 | 151500 | 2951584700 | 43100 | 43100 | 43150 | 43050 | 519 |
| 329 | 20230622 | 151400 | 2929226200 | 43100 | 43100 | 43150 | 43100 | 436 |
| 330 | 20230622 | 151300 | 2910431100 | 43100 | 43100 | 43150 | 43100 | 2015 |
| 331 | 20230622 | 151200 | 2823580400 | 43100 | 43150 | 43200 | 43100 | 230 |
| 332 | 20230622 | 151100 | 2813656250 | 43150 | 43150 | 43200 | 43150 | 368 |
| 333 | 20230622 | 151000 | 2797773950 | 43150 | 43200 | 43250 | 43150 | 173 |
| 334 | 20230622 | 150900 | 2790303400 | 43150 | 43250 | 43250 | 43150 | 191 |
| 335 | 20230622 | 150800 | 2782052550 | 43250 | 43250 | 43250 | 43200 | 41 |
| 336 | 20230622 | 150700 | 2780280300 | 43250 | 43250 | 43300 | 43200 | 319 |
| 337 | 20230622 | 150600 | 2766489000 | 43250 | 43250 | 43300 | 43250 | 278 |
| 338 | 20230622 | 150500 | 2754465250 | 43250 | 43250 | 43250 | 43200 | 201 |
| 339 | 20230622 | 150400 | 2745773200 | 43300 | 43250 | 43300 | 43200 | 207 |
| 340 | 20230622 | 150300 | 2736815850 | 43300 | 43300 | 43300 | 43300 | 36 |
| 341 | 20230622 | 150200 | 2735257050 | 43300 | 43350 | 43350 | 43300 | 89 |
| 342 | 20230622 | 150100 | 2731402400 | 43350 | 43300 | 43350 | 43200 | 92 |
| 343 | 20230622 | 150000 | 2727419600 | 43300 | 43300 | 43300 | 43150 | 218 |
| 344 | 20230622 | 145900 | 2717995950 | 43300 | 43350 | 43350 | 43250 | 79 |
| 345 | 20230622 | 145800 | 2714575000 | 43350 | 43300 | 43350 | 43300 | 172 |
| 346 | 20230622 | 145700 | 2707125450 | 43350 | 43300 | 43350 | 43300 | 65 |
| 347 | 20230622 | 145600 | 2704307750 | 43300 | 43400 | 43400 | 43300 | 66 |
| 348 | 20230622 | 145500 | 2701445800 | 43400 | 43300 | 43400 | 43150 | 2085 |
| 349 | 20230622 | 145400 | 2611294700 | 43250 | 43300 | 43300 | 43250 | 86 |
| 350 | 20230622 | 145300 | 2607571300 | 43300 | 43300 | 43300 | 43250 | 194 |
| 351 | 20230622 | 145200 | 2599177650 | 43300 | 43300 | 43300 | 43300 | 40 |
| 352 | 20230622 | 145100 | 2597445650 | 43250 | 43250 | 43300 | 43250 | 136 |
| 353 | 20230622 | 145000 | 2591563350 | 43300 | 43300 | 43300 | 43250 | 102 |
| 354 | 20230622 | 144900 | 2587147150 | 43300 | 43250 | 43300 | 43200 | 38 |
| 355 | 20230622 | 144800 | 2585503650 | 43250 | 43300 | 43300 | 43250 | 187 |
| 356 | 20230622 | 144700 | 2577413100 | 43300 | 43300 | 43300 | 43250 | 84 |
| 357 | 20230622 | 144600 | 2573776250 | 43250 | 43350 | 43350 | 43250 | 104 |
| 358 | 20230622 | 144500 | 2569272650 | 43350 | 43350 | 43350 | 43300 | 70 |
| 359 | 20230622 | 144400 | 2566238550 | 43350 | 43300 | 43350 | 43250 | 201 |
| 360 | 20230622 | 144300 | 2557541450 | 43300 | 43300 | 43300 | 43250 | 1183 |
| 361 | 20230622 | 144200 | 2506338100 | 43300 | 43500 | 43500 | 43300 | 2522 |
| 362 | 20230622 | 144100 | 2396783950 | 43450 | 43500 | 43500 | 43450 | 709 |
| 363 | 20230622 | 144000 | 2365948400 | 43500 | 43500 | 43500 | 43450 | 120 |
| 364 | 20230622 | 143900 | 2360728500 | 43500 | 43450 | 43500 | 43450 | 307 |
| 365 | 20230622 | 143800 | 2347383800 | 43450 | 43450 | 43450 | 43400 | 28 |
| 366 | 20230622 | 143700 | 2346167550 | 43450 | 43450 | 43450 | 43400 | 82 |
| 367 | 20230622 | 143600 | 2342605250 | 43450 | 43450 | 43450 | 43400 | 441 |
| 368 | 20230622 | 143500 | 2323449900 | 43500 | 43500 | 43500 | 43450 | 71 |
| 369 | 20230622 | 143400 | 2320364250 | 43450 | 43500 | 43500 | 43450 | 174 |
| 370 | 20230622 | 143300 | 2312795750 | 43500 | 43500 | 43500 | 43450 | 329 |
| 371 | 20230622 | 143200 | 2298497600 | 43500 | 43500 | 43500 | 43450 | 38 |
| 372 | 20230622 | 143100 | 2296845000 | 43500 | 43550 | 43550 | 43500 | 291 |
| 373 | 20230622 | 143000 | 2284183950 | 43550 | 43500 | 43550 | 43450 | 241 |
| 374 | 20230622 | 142900 | 2273698400 | 43450 | 43500 | 43500 | 43450 | 84 |
| 375 | 20230622 | 142800 | 2270045000 | 43500 | 43500 | 43500 | 43500 | 76 |
| 376 | 20230622 | 142700 | 2266739000 | 43500 | 43500 | 43500 | 43450 | 92 |
| 377 | 20230622 | 142600 | 2262737350 | 43500 | 43500 | 43500 | 43500 | 24 |
| 378 | 20230622 | 142500 | 2261693350 | 43500 | 43500 | 43500 | 43450 | 44 |
| 379 | 20230622 | 142400 | 2259779650 | 43500 | 43500 | 43500 | 43500 | 19 |
| 380 | 20230622 | 142300 | 2258953150 | 43500 | 43500 | 43500 | 43450 | 110 |
| 381 | 20230622 | 142200 | 2254168200 | 43500 | 43500 | 43500 | 43450 | 212 |
| 382 | 20230622 | 142100 | 2244955450 | 43500 | 43500 | 43500 | 43500 | 46 |
| 383 | 20230622 | 142000 | 2242954450 | 43500 | 43500 | 43600 | 43450 | 485 |
| 384 | 20230622 | 141900 | 2221838700 | 43550 | 43550 | 43550 | 43550 | 199 |
| 385 | 20230622 | 141800 | 2213172250 | 43550 | 43500 | 43550 | 43500 | 251 |
| 386 | 20230622 | 141700 | 2202252150 | 43500 | 43500 | 43500 | 43500 | 101 |
| 387 | 20230622 | 141600 | 2197858650 | 43500 | 43500 | 43500 | 43500 | 31 |
| 388 | 20230622 | 141500 | 2196510150 | 43500 | 43500 | 43500 | 43450 | 87 |
| 389 | 20230622 | 141400 | 2192726850 | 43500 | 43500 | 43500 | 43500 | 112 |
| 390 | 20230622 | 141300 | 2187854850 | 43500 | 43500 | 43500 | 43500 | 81 |
| 391 | 20230622 | 141200 | 2184331350 | 43500 | 43500 | 43500 | 43500 | 30 |
| 392 | 20230622 | 141100 | 2183026350 | 43500 | 43500 | 43500 | 43500 | 21 |
| 393 | 20230622 | 141000 | 2182112850 | 43500 | 43500 | 43500 | 43500 | 68 |
| 394 | 20230622 | 140900 | 2179154850 | 43500 | 43500 | 43500 | 43500 | 75 |
| 395 | 20230622 | 140800 | 2175892350 | 43500 | 43500 | 43500 | 43500 | 37 |
| 396 | 20230622 | 140700 | 2174282850 | 43500 | 43500 | 43500 | 43500 | 110 |
| 397 | 20230622 | 140600 | 2169497850 | 43500 | 43500 | 43500 | 43500 | 83 |
| 398 | 20230622 | 140500 | 2165887350 | 43500 | 43500 | 43500 | 43500 | 28 |
| 399 | 20230622 | 140400 | 2164669350 | 43500 | 43450 | 43500 | 43450 | 123 |
| 400 | 20230622 | 140300 | 2159324550 | 43450 | 43450 | 43450 | 43450 | 65 |
| 401 | 20230622 | 140200 | 2156500300 | 43450 | 43450 | 43450 | 43450 | 18 |
| 402 | 20230622 | 140100 | 2155718200 | 43450 | 43450 | 43450 | 43400 | 59 |
| 403 | 20230622 | 140000 | 2153154700 | 43450 | 43450 | 43450 | 43450 | 60 |
| 404 | 20230622 | 135900 | 2150547700 | 43450 | 43400 | 43450 | 43400 | 181 |
| 405 | 20230622 | 135800 | 2142685000 | 43400 | 43400 | 43450 | 43400 | 39 |
| 406 | 20230622 | 135700 | 2140991150 | 43450 | 43450 | 43450 | 43450 | 34 |
| 407 | 20230622 | 135600 | 2139513850 | 43450 | 43400 | 43450 | 43400 | 87 |
| 408 | 20230622 | 135500 | 2135735000 | 43450 | 43500 | 43500 | 43450 | 207 |
| 409 | 20230622 | 135400 | 2126740800 | 43500 | 43500 | 43500 | 43450 | 121 |
| 410 | 20230622 | 135300 | 2121482350 | 43450 | 43500 | 43500 | 43450 | 206 |
| 411 | 20230622 | 135200 | 2112522200 | 43500 | 43500 | 43500 | 43500 | 238 |
| 412 | 20230622 | 135100 | 2102169200 | 43500 | 43500 | 43500 | 43500 | 38 |
| 413 | 20230622 | 135000 | 2100516200 | 43500 | 43500 | 43500 | 43500 | 51 |
| 414 | 20230622 | 134900 | 2098297700 | 43500 | 43500 | 43500 | 43500 | 108 |
| 415 | 20230622 | 134800 | 2093599700 | 43500 | 43500 | 43500 | 43500 | 42 |
| 416 | 20230622 | 134700 | 2091772700 | 43500 | 43500 | 43500 | 43500 | 48 |
| 417 | 20230622 | 134600 | 2089684700 | 43500 | 43500 | 43500 | 43500 | 80 |
| 418 | 20230622 | 134500 | 2086204700 | 43500 | 43500 | 43500 | 43500 | 18 |
| 419 | 20230622 | 134400 | 2085421700 | 43500 | 43500 | 43500 | 43500 | 53 |
| 420 | 20230622 | 134300 | 2083116200 | 43500 | 43500 | 43500 | 43450 | 168 |
| 421 | 20230622 | 134200 | 2075813000 | 43500 | 43500 | 43500 | 43500 | 31 |
| 422 | 20230622 | 134100 | 2074464500 | 43500 | 43500 | 43500 | 43500 | 23 |
| 423 | 20230622 | 134000 | 2073464000 | 43500 | 43500 | 43500 | 43500 | 17 |
| 424 | 20230622 | 133900 | 2072724500 | 43500 | 43500 | 43500 | 43500 | 80 |
| 425 | 20230622 | 133800 | 2069244500 | 43450 | 43500 | 43500 | 43450 | 189 |
| 426 | 20230622 | 133700 | 2061031500 | 43500 | 43450 | 43500 | 43450 | 21 |
| 427 | 20230622 | 133600 | 2060118250 | 43450 | 43600 | 43600 | 43450 | 564 |
| 428 | 20230622 | 133500 | 2035572500 | 43600 | 43600 | 43600 | 43600 | 48 |
| 429 | 20230622 | 133400 | 2033479700 | 43600 | 43600 | 43600 | 43600 | 33 |
| 430 | 20230622 | 133300 | 2032040900 | 43600 | 43600 | 43600 | 43500 | 42 |
| 431 | 20230622 | 133200 | 2030211150 | 43600 | 43600 | 43600 | 43550 | 104 |
| 432 | 20230622 | 133100 | 2025678050 | 43600 | 43550 | 43600 | 43550 | 75 |
| 433 | 20230622 | 133000 | 2022410750 | 43550 | 43550 | 43550 | 43550 | 229 |
| 434 | 20230622 | 132900 | 2012437800 | 43550 | 43550 | 43550 | 43550 | 103 |
| 435 | 20230622 | 132800 | 2007952150 | 43550 | 43550 | 43550 | 43550 | 82 |
| 436 | 20230622 | 132700 | 2004381050 | 43550 | 43550 | 43550 | 43500 | 46 |
| 437 | 20230622 | 132600 | 2002377800 | 43550 | 43550 | 43550 | 43550 | 59 |
| 438 | 20230622 | 132500 | 1999808350 | 43550 | 43550 | 43550 | 43500 | 208 |
| 439 | 20230622 | 132400 | 1990758850 | 43550 | 43550 | 43550 | 43500 | 47 |
| 440 | 20230622 | 132300 | 1988713000 | 43550 | 43550 | 43550 | 43550 | 13 |
| 441 | 20230622 | 132200 | 1988146850 | 43550 | 43550 | 43550 | 43550 | 238 |
| 442 | 20230622 | 132100 | 1977781950 | 43550 | 43550 | 43550 | 43550 | 79 |
| 443 | 20230622 | 132000 | 1974341500 | 43550 | 43550 | 43550 | 43550 | 32 |
| 444 | 20230622 | 131900 | 1972947900 | 43550 | 43550 | 43550 | 43500 | 92 |
| 445 | 20230622 | 131800 | 1968942000 | 43500 | 43550 | 43550 | 43500 | 42 |
| 446 | 20230622 | 131700 | 1967114400 | 43550 | 43550 | 43550 | 43550 | 38 |
| 447 | 20230622 | 131600 | 1965459500 | 43550 | 43600 | 43600 | 43550 | 105 |
| 448 | 20230622 | 131500 | 1960884250 | 43600 | 43600 | 43600 | 43550 | 83 |
| 449 | 20230622 | 131400 | 1957267800 | 43600 | 43550 | 43600 | 43550 | 55 |
| 450 | 20230622 | 131300 | 1954871050 | 43550 | 43600 | 43600 | 43550 | 354 |
| 451 | 20230622 | 131200 | 1939453100 | 43600 | 43600 | 43600 | 43550 | 106 |
| 452 | 20230622 | 131100 | 1934832000 | 43600 | 43600 | 43600 | 43600 | 13 |
| 453 | 20230622 | 131000 | 1934265200 | 43600 | 43600 | 43600 | 43600 | 30 |
| 454 | 20230622 | 130900 | 1932957200 | 43600 | 43550 | 43600 | 43550 | 166 |
| 455 | 20230622 | 130800 | 1925727800 | 43550 | 43550 | 43550 | 43500 | 109 |
| 456 | 20230622 | 130700 | 1920981700 | 43550 | 43550 | 43550 | 43550 | 38 |
| 457 | 20230622 | 130600 | 1919326800 | 43550 | 43550 | 43550 | 43500 | 61 |
| 458 | 20230622 | 130500 | 1916670450 | 43550 | 43550 | 43550 | 43550 | 124 |
| 459 | 20230622 | 130400 | 1911270250 | 43550 | 43550 | 43550 | 43550 | 15 |
| 460 | 20230622 | 130300 | 1910617000 | 43550 | 43550 | 43550 | 43500 | 36 |
| 461 | 20230622 | 130200 | 1909049700 | 43550 | 43550 | 43550 | 43500 | 195 |
| 462 | 20230622 | 130100 | 1900557600 | 43500 | 43500 | 43550 | 43500 | 561 |
| 463 | 20230622 | 130000 | 1876154000 | 43500 | 43500 | 43500 | 43500 | 11 |
| 464 | 20230622 | 125900 | 1875675500 | 43500 | 43500 | 43500 | 43500 | 240 |
| 465 | 20230622 | 125800 | 1865235500 | 43500 | 43500 | 43500 | 43500 | 29 |
| 466 | 20230622 | 125700 | 1863974000 | 43450 | 43500 | 43500 | 43450 | 49 |
| 467 | 20230622 | 125600 | 1861843750 | 43500 | 43500 | 43500 | 43500 | 30 |
| 468 | 20230622 | 125500 | 1860538750 | 43500 | 43500 | 43500 | 43450 | 85 |
| 469 | 20230622 | 125400 | 1856841550 | 43500 | 43500 | 43500 | 43500 | 42 |
| 470 | 20230622 | 125300 | 1855014550 | 43500 | 43500 | 43500 | 43500 | 29 |
| 471 | 20230622 | 125200 | 1853753050 | 43500 | 43500 | 43500 | 43450 | 81 |
| 472 | 20230622 | 125100 | 1850229600 | 43500 | 43550 | 43550 | 43450 | 496 |
| 473 | 20230622 | 125000 | 1828653300 | 43550 | 43550 | 43550 | 43550 | 188 |
| 474 | 20230622 | 124900 | 1820465900 | 43500 | 43550 | 43550 | 43500 | 91 |
| 475 | 20230622 | 124800 | 1816503150 | 43550 | 43550 | 43550 | 43550 | 45 |
| 476 | 20230622 | 124700 | 1814543400 | 43550 | 43550 | 43550 | 43500 | 87 |
| 477 | 20230622 | 124600 | 1810755800 | 43550 | 43500 | 43550 | 43500 | 13 |
| 478 | 20230622 | 124500 | 1810189700 | 43550 | 43550 | 43550 | 43550 | 45 |
| 479 | 20230622 | 124400 | 1808229950 | 43500 | 43500 | 43500 | 43500 | 18 |
| 480 | 20230622 | 124300 | 1807446950 | 43550 | 43500 | 43550 | 43500 | 36 |
| 481 | 20230622 | 124200 | 1805880050 | 43550 | 43550 | 43550 | 43550 | 45 |
| 482 | 20230622 | 124100 | 1803920300 | 43500 | 43550 | 43550 | 43500 | 14 |
| 483 | 20230622 | 124000 | 1803310850 | 43550 | 43500 | 43550 | 43500 | 13 |
| 484 | 20230622 | 123900 | 1802744800 | 43500 | 43500 | 43500 | 43500 | 87 |
| 485 | 20230622 | 123800 | 1798960300 | 43550 | 43550 | 43550 | 43550 | 61 |
| 486 | 20230622 | 123700 | 1796303750 | 43550 | 43500 | 43550 | 43500 | 6 |
| 487 | 20230622 | 123600 | 1796042700 | 43550 | 43550 | 43550 | 43550 | 0 |
| 488 | 20230622 | 123500 | 1796042700 | 43550 | 43550 | 43550 | 43550 | 172 |
| 489 | 20230622 | 123400 | 1788552100 | 43550 | 43550 | 43550 | 43550 | 13 |
| 490 | 20230622 | 123300 | 1787985950 | 43550 | 43550 | 43550 | 43500 | 12 |
| 491 | 20230622 | 123200 | 1787463400 | 43550 | 43550 | 43550 | 43500 | 52 |
| 492 | 20230622 | 123100 | 1785199800 | 43550 | 43500 | 43550 | 43500 | 47 |
| 493 | 20230622 | 123000 | 1783153000 | 43500 | 43500 | 43550 | 43500 | 180 |
| 494 | 20230622 | 122900 | 1775322450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 495 | 20230622 | 122800 | 1775322450 | 43550 | 43500 | 43550 | 43500 | 69 |
| 496 | 20230622 | 122700 | 1772318700 | 43550 | 43550 | 43550 | 43550 | 13 |
| 497 | 20230622 | 122600 | 1771752550 | 43550 | 43500 | 43550 | 43500 | 27 |
| 498 | 20230622 | 122500 | 1770578000 | 43500 | 43550 | 43550 | 43500 | 57 |
| 499 | 20230622 | 122400 | 1768096150 | 43550 | 43600 | 43600 | 43550 | 470 |
| 500 | 20230622 | 122300 | 1747624600 | 43600 | 43550 | 43600 | 43550 | 50 |
| 501 | 20230622 | 122200 | 1745447050 | 43600 | 43600 | 43600 | 43600 | 12 |
| 502 | 20230622 | 122100 | 1744923850 | 43600 | 43550 | 43600 | 43550 | 46 |
| 503 | 20230622 | 122000 | 1742918300 | 43550 | 43550 | 43550 | 43550 | 7 |
| 504 | 20230622 | 121900 | 1742613450 | 43600 | 43600 | 43600 | 43600 | 10 |
| 505 | 20230622 | 121800 | 1742177450 | 43600 | 43550 | 43600 | 43550 | 85 |
| 506 | 20230622 | 121700 | 1738473450 | 43550 | 43650 | 43650 | 43550 | 735 |
| 507 | 20230622 | 121600 | 1706419500 | 43700 | 43700 | 43700 | 43700 | 14 |
| 508 | 20230622 | 121500 | 1705807700 | 43700 | 43700 | 43700 | 43650 | 59 |
| 509 | 20230622 | 121400 | 1703230050 | 43650 | 43700 | 43700 | 43650 | 21 |
| 510 | 20230622 | 121300 | 1702312850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 511 | 20230622 | 121200 | 1702312850 | 43650 | 43650 | 43650 | 43650 | 1 |
| 512 | 20230622 | 121100 | 1702269200 | 43650 | 43700 | 43700 | 43650 | 81 |
| 513 | 20230622 | 121000 | 1698730550 | 43650 | 43650 | 43650 | 43650 | 69 |
| 514 | 20230622 | 120900 | 1695718700 | 43650 | 43700 | 43700 | 43650 | 37 |
| 515 | 20230622 | 120800 | 1694103550 | 43700 | 43650 | 43700 | 43650 | 40 |
| 516 | 20230622 | 120700 | 1692357050 | 43650 | 43650 | 43650 | 43650 | 118 |
| 517 | 20230622 | 120600 | 1687206350 | 43700 | 43700 | 43700 | 43650 | 104 |
| 518 | 20230622 | 120500 | 1682666350 | 43700 | 43700 | 43750 | 43700 | 263 |
| 519 | 20230622 | 120400 | 1671173200 | 43750 | 43700 | 43750 | 43700 | 76 |
| 520 | 20230622 | 120300 | 1667849750 | 43700 | 43700 | 43700 | 43700 | 533 |
| 521 | 20230622 | 120200 | 1644557650 | 43650 | 43650 | 43650 | 43650 | 28 |
| 522 | 20230622 | 120100 | 1643335450 | 43700 | 43700 | 43700 | 43700 | 44 |
| 523 | 20230622 | 120000 | 1641412650 | 43700 | 43700 | 43700 | 43700 | 16 |
| 524 | 20230622 | 115900 | 1640713450 | 43700 | 43700 | 43700 | 43700 | 61 |
| 525 | 20230622 | 115800 | 1638047750 | 43700 | 43700 | 43700 | 43700 | 62 |
| 526 | 20230622 | 115700 | 1635338350 | 43700 | 43700 | 43700 | 43700 | 10 |
| 527 | 20230622 | 115600 | 1634901350 | 43700 | 43700 | 43700 | 43700 | 14 |
| 528 | 20230622 | 115500 | 1634289550 | 43700 | 43700 | 43700 | 43700 | 28 |
| 529 | 20230622 | 115400 | 1633065950 | 43700 | 43700 | 43700 | 43700 | 59 |
| 530 | 20230622 | 115300 | 1630487650 | 43700 | 43700 | 43700 | 43700 | 1 |
| 531 | 20230622 | 115200 | 1630443950 | 43700 | 43700 | 43700 | 43700 | 24 |
| 532 | 20230622 | 115100 | 1629395150 | 43700 | 43700 | 43700 | 43700 | 63 |
| 533 | 20230622 | 115000 | 1626642050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 534 | 20230622 | 114900 | 1626642050 | 43700 | 43650 | 43700 | 43650 | 64 |
| 535 | 20230622 | 114800 | 1623847100 | 43700 | 43700 | 43700 | 43700 | 14 |
| 536 | 20230622 | 114700 | 1623235300 | 43650 | 43700 | 43700 | 43650 | 59 |
| 537 | 20230622 | 114600 | 1620657150 | 43700 | 43650 | 43700 | 43650 | 206 |
| 538 | 20230622 | 114500 | 1611664500 | 43650 | 43650 | 43650 | 43650 | 15 |
| 539 | 20230622 | 114400 | 1611009750 | 43650 | 43650 | 43650 | 43650 | 107 |
| 540 | 20230622 | 114300 | 1606339200 | 43650 | 43650 | 43650 | 43650 | 14 |
| 541 | 20230622 | 114200 | 1605728100 | 43600 | 43650 | 43650 | 43600 | 55 |
| 542 | 20230622 | 114100 | 1603329350 | 43650 | 43650 | 43650 | 43650 | 56 |
| 543 | 20230622 | 114000 | 1600884950 | 43650 | 43600 | 43650 | 43600 | 20 |
| 544 | 20230622 | 113900 | 1600012200 | 43650 | 43650 | 43650 | 43650 | 18 |
| 545 | 20230622 | 113800 | 1599226500 | 43650 | 43600 | 43650 | 43600 | 10 |
| 546 | 20230622 | 113700 | 1598790050 | 43650 | 43600 | 43650 | 43600 | 422 |
| 547 | 20230622 | 113600 | 1580387850 | 43650 | 43650 | 43650 | 43650 | 24 |
| 548 | 20230622 | 113500 | 1579340250 | 43600 | 43650 | 43650 | 43600 | 58 |
| 549 | 20230622 | 113400 | 1576810350 | 43650 | 43650 | 43650 | 43650 | 46 |
| 550 | 20230622 | 113300 | 1574802450 | 43650 | 43700 | 43700 | 43650 | 37 |
| 551 | 20230622 | 113200 | 1573186050 | 43650 | 43700 | 43700 | 43650 | 45 |
| 552 | 20230622 | 113100 | 1571221050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 553 | 20230622 | 113000 | 1571221050 | 43700 | 43650 | 43700 | 43650 | 75 |
| 554 | 20230622 | 112900 | 1567943700 | 43650 | 43650 | 43650 | 43650 | 220 |
| 555 | 20230622 | 112800 | 1558340700 | 43650 | 43650 | 43650 | 43650 | 23 |
| 556 | 20230622 | 112700 | 1557336750 | 43650 | 43650 | 43650 | 43650 | 58 |
| 557 | 20230622 | 112600 | 1554805050 | 43650 | 43650 | 43650 | 43650 | 15 |
| 558 | 20230622 | 112500 | 1554150300 | 43600 | 43650 | 43650 | 43600 | 25 |
| 559 | 20230622 | 112400 | 1553059100 | 43650 | 43650 | 43650 | 43650 | 68 |
| 560 | 20230622 | 112300 | 1550090900 | 43650 | 43650 | 43650 | 43550 | 205 |
| 561 | 20230622 | 112200 | 1541157950 | 43700 | 43700 | 43700 | 43700 | 12 |
| 562 | 20230622 | 112100 | 1540633550 | 43700 | 43650 | 43700 | 43650 | 46 |
| 563 | 20230622 | 112000 | 1538624900 | 43650 | 43650 | 43700 | 43650 | 221 |
| 564 | 20230622 | 111900 | 1528976050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 565 | 20230622 | 111800 | 1528976050 | 43600 | 43600 | 43600 | 43600 | 149 |
| 566 | 20230622 | 111700 | 1522479650 | 43600 | 43500 | 43600 | 43500 | 782 |
| 567 | 20230622 | 111600 | 1488435050 | 43500 | 43500 | 43500 | 43500 | 15 |
| 568 | 20230622 | 111500 | 1487782550 | 43450 | 43450 | 43450 | 43450 | 5 |
| 569 | 20230622 | 111400 | 1487565300 | 43500 | 43500 | 43500 | 43450 | 68 |
| 570 | 20230622 | 111300 | 1484607350 | 43450 | 43500 | 43500 | 43450 | 18 |
| 571 | 20230622 | 111200 | 1483824500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 572 | 20230622 | 111100 | 1483824500 | 43500 | 43450 | 43500 | 43450 | 130 |
| 573 | 20230622 | 111000 | 1478175050 | 43450 | 43500 | 43500 | 43400 | 135 |
| 574 | 20230622 | 110900 | 1472311100 | 43450 | 43550 | 43550 | 43450 | 197 |
| 575 | 20230622 | 110800 | 1463742800 | 43550 | 43550 | 43550 | 43550 | 32 |
| 576 | 20230622 | 110700 | 1462349200 | 43550 | 43550 | 43550 | 43550 | 152 |
| 577 | 20230622 | 110600 | 1455729600 | 43550 | 43500 | 43550 | 43500 | 26 |
| 578 | 20230622 | 110500 | 1454597450 | 43550 | 43550 | 43550 | 43500 | 33 |
| 579 | 20230622 | 110400 | 1453160750 | 43550 | 43450 | 43550 | 43450 | 1378 |
| 580 | 20230622 | 110300 | 1393226850 | 43450 | 43450 | 43450 | 43450 | 60 |
| 581 | 20230622 | 110200 | 1390619850 | 43450 | 43400 | 43450 | 43400 | 33 |
| 582 | 20230622 | 110100 | 1389186900 | 43400 | 43400 | 43400 | 43400 | 209 |
| 583 | 20230622 | 110000 | 1380116300 | 43350 | 43350 | 43400 | 43350 | 1383 |
| 584 | 20230622 | 105900 | 1320151050 | 43250 | 43300 | 43300 | 43250 | 285 |
| 585 | 20230622 | 105800 | 1307811350 | 43300 | 43250 | 43300 | 43250 | 51 |
| 586 | 20230622 | 105700 | 1305604400 | 43300 | 43300 | 43300 | 43300 | 74 |
| 587 | 20230622 | 105600 | 1302400200 | 43250 | 43250 | 43250 | 43250 | 16 |
| 588 | 20230622 | 105500 | 1301708200 | 43300 | 43250 | 43300 | 43250 | 30 |
| 589 | 20230622 | 105400 | 1300409250 | 43300 | 43300 | 43300 | 43300 | 40 |
| 590 | 20230622 | 105300 | 1298677250 | 43300 | 43300 | 43300 | 43300 | 95 |
| 591 | 20230622 | 105200 | 1294563750 | 43300 | 43300 | 43300 | 43250 | 82 |
| 592 | 20230622 | 105100 | 1291014200 | 43300 | 43300 | 43350 | 43300 | 120 |
| 593 | 20230622 | 105000 | 1285817400 | 43350 | 43300 | 43350 | 43300 | 92 |
| 594 | 20230622 | 104900 | 1281833600 | 43300 | 43300 | 43300 | 43300 | 33 |
| 595 | 20230622 | 104800 | 1280404700 | 43300 | 43300 | 43300 | 43300 | 15 |
| 596 | 20230622 | 104700 | 1279755200 | 43300 | 43300 | 43300 | 43300 | 0 |
| 597 | 20230622 | 104600 | 1279755200 | 43300 | 43300 | 43300 | 43300 | 34 |
| 598 | 20230622 | 104500 | 1278283000 | 43300 | 43300 | 43350 | 43300 | 52 |
| 599 | 20230622 | 104400 | 1276030650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 600 | 20230622 | 104300 | 1276030650 | 43350 | 43350 | 43350 | 43350 | 164 |
| 601 | 20230622 | 104200 | 1268921250 | 43250 | 43350 | 43350 | 43250 | 181 |
| 602 | 20230622 | 104100 | 1261083900 | 43350 | 43200 | 43350 | 43200 | 748 |
| 603 | 20230622 | 104000 | 1228743250 | 43200 | 43150 | 43200 | 43150 | 6 |
| 604 | 20230622 | 103900 | 1228484250 | 43200 | 43200 | 43200 | 43200 | 86 |
| 605 | 20230622 | 103800 | 1224769050 | 43200 | 43200 | 43200 | 43150 | 50 |
| 606 | 20230622 | 103700 | 1222610550 | 43200 | 43200 | 43200 | 43200 | 75 |
| 607 | 20230622 | 103600 | 1219370550 | 43200 | 43200 | 43250 | 43200 | 368 |
| 608 | 20230622 | 103500 | 1203472250 | 43200 | 43200 | 43200 | 43150 | 340 |
| 609 | 20230622 | 103400 | 1188785200 | 43200 | 43200 | 43250 | 43200 | 96 |
| 610 | 20230622 | 103300 | 1184637400 | 43250 | 43200 | 43250 | 43200 | 365 |
| 611 | 20230622 | 103200 | 1168866400 | 43200 | 43250 | 43250 | 43200 | 137 |
| 612 | 20230622 | 103100 | 1162943950 | 43250 | 43250 | 43250 | 43250 | 270 |
| 613 | 20230622 | 103000 | 1151266450 | 43300 | 43350 | 43350 | 43250 | 257 |
| 614 | 20230622 | 102900 | 1140139300 | 43350 | 43350 | 43350 | 43350 | 15 |
| 615 | 20230622 | 102800 | 1139489050 | 43300 | 43350 | 43350 | 43300 | 695 |
| 616 | 20230622 | 102700 | 1109376100 | 43400 | 43350 | 43400 | 43350 | 126 |
| 617 | 20230622 | 102600 | 1103913300 | 43300 | 43400 | 43400 | 43300 | 32 |
| 618 | 20230622 | 102500 | 1102525750 | 43400 | 43400 | 43400 | 43400 | 3 |
| 619 | 20230622 | 102400 | 1102395550 | 43400 | 43400 | 43400 | 43350 | 128 |
| 620 | 20230622 | 102300 | 1096845950 | 43400 | 43350 | 43400 | 43350 | 43 |
| 621 | 20230622 | 102200 | 1094981200 | 43300 | 43400 | 43400 | 43300 | 251 |
| 622 | 20230622 | 102100 | 1084099350 | 43350 | 43300 | 43350 | 43300 | 186 |
| 623 | 20230622 | 102000 | 1076039750 | 43300 | 43350 | 43350 | 43300 | 222 |
| 624 | 20230622 | 101900 | 1066422800 | 43350 | 43450 | 43450 | 43350 | 113 |
| 625 | 20230622 | 101800 | 1061519650 | 43450 | 43450 | 43450 | 43450 | 3 |
| 626 | 20230622 | 101700 | 1061389300 | 43450 | 43400 | 43450 | 43400 | 502 |
| 627 | 20230622 | 101600 | 1039601750 | 43400 | 43450 | 43450 | 43400 | 255 |
| 628 | 20230622 | 101500 | 1028529050 | 43400 | 43400 | 43400 | 43400 | 0 |
| 629 | 20230622 | 101400 | 1028529050 | 43400 | 43450 | 43450 | 43400 | 45 |
| 630 | 20230622 | 101300 | 1026574000 | 43400 | 43450 | 43450 | 43400 | 26 |
| 631 | 20230622 | 101200 | 1025444750 | 43450 | 43500 | 43500 | 43450 | 150 |
| 632 | 20230622 | 101100 | 1018926700 | 43550 | 43500 | 43550 | 43500 | 15 |
| 633 | 20230622 | 101000 | 1018273500 | 43550 | 43450 | 43550 | 43450 | 90 |
| 634 | 20230622 | 100900 | 1014362700 | 43550 | 43550 | 43550 | 43550 | 1 |
| 635 | 20230622 | 100800 | 1014319150 | 43500 | 43600 | 43600 | 43450 | 191 |
| 636 | 20230622 | 100700 | 1006013850 | 43550 | 43600 | 43600 | 43550 | 20 |
| 637 | 20230622 | 100600 | 1005141900 | 43550 | 43550 | 43550 | 43500 | 52 |
| 638 | 20230622 | 100500 | 1002877800 | 43500 | 43500 | 43500 | 43500 | 19 |
| 639 | 20230622 | 100400 | 1002051300 | 43500 | 43450 | 43500 | 43450 | 30 |
| 640 | 20230622 | 100300 | 1000746450 | 43400 | 43450 | 43500 | 43400 | 176 |
| 641 | 20230622 | 100200 | 993095650 | 43450 | 43400 | 43450 | 43400 | 51 |
| 642 | 20230622 | 100100 | 990882200 | 43450 | 43450 | 43450 | 43400 | 415 |
| 643 | 20230622 | 100000 | 972867950 | 43500 | 43500 | 43550 | 43500 | 165 |
| 644 | 20230622 | 095900 | 965689700 | 43500 | 43500 | 43500 | 43500 | 30 |
| 645 | 20230622 | 095800 | 964384700 | 43500 | 43500 | 43550 | 43500 | 68 |
| 646 | 20230622 | 095700 | 961426000 | 43500 | 43450 | 43500 | 43400 | 279 |
| 647 | 20230622 | 095600 | 949301300 | 43450 | 43300 | 43450 | 43250 | 1184 |
| 648 | 20230622 | 095500 | 897985550 | 43350 | 43300 | 43350 | 43250 | 697 |
| 649 | 20230622 | 095400 | 867799600 | 43300 | 43300 | 43300 | 43300 | 793 |
| 650 | 20230622 | 095300 | 833462700 | 43250 | 43300 | 43350 | 43250 | 293 |
| 651 | 20230622 | 095200 | 820780000 | 43350 | 43300 | 43350 | 43300 | 36 |
| 652 | 20230622 | 095100 | 819220350 | 43300 | 43300 | 43350 | 43300 | 118 |
| 653 | 20230622 | 095000 | 814109950 | 43300 | 43300 | 43300 | 43300 | 7 |
| 654 | 20230622 | 094900 | 813806850 | 43400 | 43350 | 43400 | 43300 | 1495 |
| 655 | 20230622 | 094800 | 748987100 | 43300 | 43350 | 43400 | 43300 | 717 |
| 656 | 20230622 | 094700 | 717906600 | 43400 | 43400 | 43450 | 43400 | 116 |
| 657 | 20230622 | 094600 | 712872150 | 43400 | 43400 | 43450 | 43400 | 582 |
| 658 | 20230622 | 094500 | 687613300 | 43400 | 43400 | 43450 | 43400 | 177 |
| 659 | 20230622 | 094400 | 679930500 | 43400 | 43450 | 43450 | 43400 | 282 |
| 660 | 20230622 | 094300 | 667680850 | 43450 | 43500 | 43500 | 43450 | 256 |
| 661 | 20230622 | 094200 | 656549600 | 43550 | 43550 | 43550 | 43550 | 7 |
| 662 | 20230622 | 094100 | 656244750 | 43550 | 43600 | 43600 | 43500 | 127 |
| 663 | 20230622 | 094000 | 650715650 | 43600 | 43600 | 43600 | 43550 | 71 |
| 664 | 20230622 | 093900 | 647622850 | 43550 | 43550 | 43600 | 43550 | 17 |
| 665 | 20230622 | 093800 | 646882450 | 43600 | 43550 | 43600 | 43500 | 221 |
| 666 | 20230622 | 093700 | 637262850 | 43550 | 43500 | 43550 | 43500 | 166 |
| 667 | 20230622 | 093600 | 630038550 | 43500 | 43450 | 43650 | 43450 | 70 |
| 668 | 20230622 | 093500 | 626993600 | 43750 | 43650 | 43750 | 43500 | 2027 |
| 669 | 20230622 | 093400 | 538613600 | 43700 | 43700 | 43750 | 43650 | 288 |
| 670 | 20230622 | 093300 | 526037650 | 43750 | 43750 | 43750 | 43700 | 407 |
| 671 | 20230622 | 093200 | 508249300 | 43750 | 43800 | 43800 | 43750 | 668 |
| 672 | 20230622 | 093100 | 479023750 | 43800 | 43800 | 43800 | 43750 | 148 |
| 673 | 20230622 | 093000 | 472541600 | 43800 | 43800 | 43800 | 43800 | 248 |
| 674 | 20230622 | 092900 | 461679200 | 43800 | 43850 | 43850 | 43800 | 225 |
| 675 | 20230622 | 092800 | 451818300 | 43850 | 43850 | 43850 | 43850 | 48 |
| 676 | 20230622 | 092700 | 449713500 | 43900 | 43850 | 43900 | 43850 | 137 |
| 677 | 20230622 | 092600 | 443704900 | 43850 | 43850 | 43900 | 43850 | 135 |
| 678 | 20230622 | 092500 | 437784050 | 43850 | 43850 | 43900 | 43850 | 52 |
| 679 | 20230622 | 092400 | 435502850 | 43900 | 43900 | 43900 | 43850 | 99 |
| 680 | 20230622 | 092300 | 431157600 | 43800 | 43900 | 43950 | 43800 | 1180 |
| 681 | 20230622 | 092200 | 379425100 | 43900 | 43900 | 43900 | 43900 | 383 |
| 682 | 20230622 | 092100 | 362611400 | 43900 | 44050 | 44050 | 43900 | 328 |
| 683 | 20230622 | 092000 | 348189350 | 44050 | 44100 | 44100 | 44050 | 160 |
| 684 | 20230622 | 091900 | 341133800 | 44100 | 44100 | 44100 | 44100 | 94 |
| 685 | 20230622 | 091800 | 336988400 | 44150 | 44150 | 44150 | 44150 | 13 |
| 686 | 20230622 | 091700 | 336414450 | 44100 | 44000 | 44100 | 43950 | 443 |
| 687 | 20230622 | 091600 | 316916450 | 44000 | 44000 | 44000 | 44000 | 414 |
| 688 | 20230622 | 091500 | 298700450 | 44050 | 44100 | 44150 | 44050 | 284 |
| 689 | 20230622 | 091400 | 286178900 | 44150 | 44150 | 44150 | 44100 | 91 |
| 690 | 20230622 | 091300 | 282163750 | 44150 | 44100 | 44150 | 44100 | 37 |
| 691 | 20230622 | 091200 | 280531850 | 44150 | 44150 | 44150 | 44150 | 124 |
| 692 | 20230622 | 091100 | 275057250 | 44150 | 44200 | 44200 | 44150 | 113 |
| 693 | 20230622 | 091000 | 270067450 | 44150 | 44350 | 44350 | 44150 | 356 |
| 694 | 20230622 | 090900 | 254303950 | 44400 | 44500 | 44550 | 44400 | 147 |
| 695 | 20230622 | 090800 | 247770750 | 44550 | 44550 | 44550 | 44500 | 126 |
| 696 | 20230622 | 090700 | 242158200 | 44500 | 44300 | 44550 | 44300 | 887 |
| 697 | 20230622 | 090600 | 202745250 | 44300 | 44250 | 44300 | 44250 | 97 |
| 698 | 20230622 | 090500 | 198452400 | 44250 | 44050 | 44300 | 43950 | 1548 |
| 699 | 20230622 | 090400 | 130186500 | 43950 | 43950 | 44100 | 43900 | 1734 |
| 700 | 20230622 | 090300 | 53976300 | 43950 | 43950 | 44000 | 43950 | 352 |
| 701 | 20230622 | 090200 | 38505850 | 43950 | 44000 | 44000 | 43950 | 148 |
| 702 | 20230622 | 090100 | 31995800 | 44050 | 44100 | 44100 | 44000 | 227 |
| 703 | 20230622 | 090000 | 21991450 | 44000 | 44100 | 44100 | 44000 | 499 |