36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 202800 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 42017 |
| 3 | 20230622 | 202700 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 4 | 20230622 | 202600 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 5 | 20230622 | 202500 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 6 | 20230622 | 202400 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 7 | 20230622 | 202300 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 8 | 20230622 | 202200 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 9 | 20230622 | 202100 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 10 | 20230622 | 202000 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 11 | 20230622 | 201900 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 12 | 20230622 | 201800 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 13 | 20230622 | 201700 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 14 | 20230622 | 201600 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 15 | 20230622 | 201500 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 16 | 20230622 | 201400 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 17 | 20230622 | 201300 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 18 | 20230622 | 201200 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 19 | 20230622 | 201100 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 20 | 20230622 | 201000 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 21 | 20230622 | 200900 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 22 | 20230622 | 200800 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 23 | 20230622 | 200700 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 24 | 20230622 | 200600 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 25 | 20230622 | 200500 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 26 | 20230622 | 200400 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 27 | 20230622 | 200300 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 28 | 20230622 | 200200 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 29 | 20230622 | 200100 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 30 | 20230622 | 200000 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 31 | 20230622 | 195900 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 32 | 20230622 | 195800 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 42017 |
| 33 | 20230622 | 195700 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 34 | 20230622 | 195600 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 35 | 20230622 | 195500 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 36 | 20230622 | 195400 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 37 | 20230622 | 195300 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 38 | 20230622 | 195200 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 39 | 20230622 | 195100 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 40 | 20230622 | 195000 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 41 | 20230622 | 194900 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 42 | 20230622 | 194800 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 43 | 20230622 | 194700 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 44 | 20230622 | 194600 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 45 | 20230622 | 194500 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 46 | 20230622 | 194400 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 47 | 20230622 | 194300 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 48 | 20230622 | 194200 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 49 | 20230622 | 194100 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 50 | 20230622 | 194000 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 51 | 20230622 | 193900 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 52 | 20230622 | 193800 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 53 | 20230622 | 193700 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 54 | 20230622 | 193600 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 55 | 20230622 | 193500 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 56 | 20230622 | 193400 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 57 | 20230622 | 193300 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 58 | 20230622 | 193200 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 59 | 20230622 | 193100 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 60 | 20230622 | 193000 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 61 | 20230622 | 192900 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 62 | 20230622 | 192800 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 42017 |
| 63 | 20230622 | 192700 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 64 | 20230622 | 192600 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 65 | 20230622 | 192500 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 66 | 20230622 | 192400 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 67 | 20230622 | 192300 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 68 | 20230622 | 192200 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 69 | 20230622 | 192100 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 70 | 20230622 | 192000 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 71 | 20230622 | 191900 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 72 | 20230622 | 191800 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 73 | 20230622 | 191700 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 74 | 20230622 | 191600 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 75 | 20230622 | 191500 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 76 | 20230622 | 191400 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 77 | 20230622 | 191300 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 78 | 20230622 | 191200 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 79 | 20230622 | 191100 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 80 | 20230622 | 191000 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 81 | 20230622 | 190900 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 82 | 20230622 | 190800 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 83 | 20230622 | 190700 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 84 | 20230622 | 190600 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 85 | 20230622 | 190500 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 86 | 20230622 | 190400 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 87 | 20230622 | 190300 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 88 | 20230622 | 190200 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 89 | 20230622 | 190100 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 90 | 20230622 | 190000 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 91 | 20230622 | 185900 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 92 | 20230622 | 185800 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 42017 |
| 93 | 20230622 | 185700 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 94 | 20230622 | 185600 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 95 | 20230622 | 185500 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 96 | 20230622 | 185400 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 97 | 20230622 | 185300 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 98 | 20230622 | 185200 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 99 | 20230622 | 185100 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 100 | 20230622 | 185000 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 101 | 20230622 | 184900 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 102 | 20230622 | 184800 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 103 | 20230622 | 184700 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 104 | 20230622 | 184600 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 105 | 20230622 | 184500 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 106 | 20230622 | 184400 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 107 | 20230622 | 184300 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 108 | 20230622 | 184200 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 109 | 20230622 | 184100 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 110 | 20230622 | 184000 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 111 | 20230622 | 183900 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 112 | 20230622 | 183800 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 113 | 20230622 | 183700 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 114 | 20230622 | 183600 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 115 | 20230622 | 183500 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 116 | 20230622 | 183400 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 117 | 20230622 | 183300 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 118 | 20230622 | 183200 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 119 | 20230622 | 183100 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 120 | 20230622 | 183000 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 121 | 20230622 | 182900 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 122 | 20230622 | 182800 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 42017 |
| 123 | 20230622 | 182700 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 124 | 20230622 | 182600 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 125 | 20230622 | 182500 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 126 | 20230622 | 182400 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 127 | 20230622 | 182300 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 128 | 20230622 | 182200 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 129 | 20230622 | 182100 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 130 | 20230622 | 182000 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 131 | 20230622 | 181900 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 132 | 20230622 | 181800 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 133 | 20230622 | 181700 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 134 | 20230622 | 181600 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 135 | 20230622 | 181500 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 136 | 20230622 | 181400 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 137 | 20230622 | 181300 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 138 | 20230622 | 181200 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 139 | 20230622 | 181100 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 140 | 20230622 | 181000 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 141 | 20230622 | 180900 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 142 | 20230622 | 180800 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 143 | 20230622 | 180700 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 144 | 20230622 | 180600 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 145 | 20230622 | 180500 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 146 | 20230622 | 180400 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 147 | 20230622 | 180300 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 148 | 20230622 | 180200 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 149 | 20230622 | 180100 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 150 | 20230622 | 180000 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 151 | 20230622 | 175900 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 152 | 20230622 | 175800 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 42017 |
| 153 | 20230622 | 175700 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 154 | 20230622 | 175600 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 155 | 20230622 | 175500 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 156 | 20230622 | 175400 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 157 | 20230622 | 175300 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 158 | 20230622 | 175200 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 159 | 20230622 | 175100 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 160 | 20230622 | 175000 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 161 | 20230622 | 174900 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 162 | 20230622 | 174800 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 163 | 20230622 | 174700 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 164 | 20230622 | 174600 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 165 | 20230622 | 174500 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 166 | 20230622 | 174400 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 167 | 20230622 | 174300 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 168 | 20230622 | 174200 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 169 | 20230622 | 174100 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 170 | 20230622 | 174000 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 171 | 20230622 | 173900 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 172 | 20230622 | 173800 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 173 | 20230622 | 173700 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 174 | 20230622 | 173600 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 175 | 20230622 | 173500 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 176 | 20230622 | 173400 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 177 | 20230622 | 173300 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 178 | 20230622 | 173200 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 179 | 20230622 | 173100 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 180 | 20230622 | 173000 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 181 | 20230622 | 172900 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 182 | 20230622 | 172800 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 42017 |
| 183 | 20230622 | 172700 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 184 | 20230622 | 172600 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 185 | 20230622 | 172500 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 186 | 20230622 | 172400 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 187 | 20230622 | 172300 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 188 | 20230622 | 172200 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 189 | 20230622 | 172100 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 190 | 20230622 | 172000 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 191 | 20230622 | 171900 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 192 | 20230622 | 171800 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 193 | 20230622 | 171700 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 194 | 20230622 | 171600 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 195 | 20230622 | 171500 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 196 | 20230622 | 171400 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 197 | 20230622 | 171300 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 198 | 20230622 | 171200 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 199 | 20230622 | 171100 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 200 | 20230622 | 171000 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 201 | 20230622 | 170900 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 202 | 20230622 | 170800 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 203 | 20230622 | 170700 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 204 | 20230622 | 170600 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 205 | 20230622 | 170500 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 206 | 20230622 | 170400 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 207 | 20230622 | 170300 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 208 | 20230622 | 170200 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 209 | 20230622 | 170100 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 210 | 20230622 | 170000 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 211 | 20230622 | 165900 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 212 | 20230622 | 165800 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 42017 |
| 213 | 20230622 | 165700 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 214 | 20230622 | 165600 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 215 | 20230622 | 165500 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 216 | 20230622 | 165400 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 217 | 20230622 | 165300 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 218 | 20230622 | 165200 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 219 | 20230622 | 165100 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 220 | 20230622 | 165000 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 221 | 20230622 | 164900 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 222 | 20230622 | 164800 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 223 | 20230622 | 164700 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 224 | 20230622 | 164600 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 225 | 20230622 | 164500 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 226 | 20230622 | 164400 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 227 | 20230622 | 164300 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 228 | 20230622 | 164200 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 229 | 20230622 | 164100 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 230 | 20230622 | 164000 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 231 | 20230622 | 163900 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 232 | 20230622 | 163800 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 233 | 20230622 | 163700 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 234 | 20230622 | 163600 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 235 | 20230622 | 163500 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 236 | 20230622 | 163400 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 237 | 20230622 | 163300 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 238 | 20230622 | 163200 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 239 | 20230622 | 163100 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 240 | 20230622 | 163000 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 241 | 20230622 | 162900 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 242 | 20230622 | 162800 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 42017 |
| 243 | 20230622 | 162700 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 244 | 20230622 | 162600 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 245 | 20230622 | 162500 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 246 | 20230622 | 162400 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 247 | 20230622 | 162300 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 248 | 20230622 | 162200 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 249 | 20230622 | 162100 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 250 | 20230622 | 162000 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 251 | 20230622 | 161900 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 252 | 20230622 | 161800 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 253 | 20230622 | 161700 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 254 | 20230622 | 161600 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 255 | 20230622 | 161500 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 256 | 20230622 | 161400 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 257 | 20230622 | 161300 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 258 | 20230622 | 161200 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 259 | 20230622 | 161100 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 260 | 20230622 | 161000 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 261 | 20230622 | 160900 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 262 | 20230622 | 160800 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 263 | 20230622 | 160700 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 264 | 20230622 | 160600 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 265 | 20230622 | 160500 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 266 | 20230622 | 160400 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 267 | 20230622 | 160300 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 268 | 20230622 | 160200 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 269 | 20230622 | 160100 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 270 | 20230622 | 160000 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 271 | 20230622 | 155900 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 272 | 20230622 | 155800 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 42017 |
| 273 | 20230622 | 155700 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 274 | 20230622 | 155600 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 275 | 20230622 | 155500 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 276 | 20230622 | 155400 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 277 | 20230622 | 155300 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 278 | 20230622 | 155200 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 279 | 20230622 | 155100 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 280 | 20230622 | 155000 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 281 | 20230622 | 154900 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 282 | 20230622 | 154800 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 283 | 20230622 | 154700 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 284 | 20230622 | 154600 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 285 | 20230622 | 154500 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 286 | 20230622 | 154400 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 287 | 20230622 | 154300 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 288 | 20230622 | 154200 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 289 | 20230622 | 154100 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 290 | 20230622 | 154000 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 291 | 20230622 | 153900 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 292 | 20230622 | 153800 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 293 | 20230622 | 153700 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 294 | 20230622 | 153600 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 295 | 20230622 | 153500 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 296 | 20230622 | 153400 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 297 | 20230622 | 153300 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 298 | 20230622 | 153200 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 299 | 20230622 | 153100 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 300 | 20230622 | 153000 | 9553955100 | 45950 | 45950 | 45950 | 45950 | 42017 |
| 301 | 20230622 | 152900 | 7623273950 | 45800 | 45800 | 45800 | 45800 | 0 |
| 302 | 20230622 | 152800 | 7623273950 | 45800 | 45800 | 45800 | 45800 | 0 |
| 303 | 20230622 | 152700 | 7623273950 | 45800 | 45800 | 45800 | 45800 | 0 |
| 304 | 20230622 | 152600 | 7623273950 | 45800 | 45800 | 45800 | 45800 | 0 |
| 305 | 20230622 | 152500 | 7623273950 | 45800 | 45800 | 45800 | 45800 | 0 |
| 306 | 20230622 | 152400 | 7623273950 | 45800 | 45800 | 45800 | 45800 | 0 |
| 307 | 20230622 | 152300 | 7623273950 | 45800 | 45800 | 45800 | 45800 | 0 |
| 308 | 20230622 | 152200 | 7623273950 | 45800 | 45800 | 45800 | 45800 | 0 |
| 309 | 20230622 | 152100 | 7623273950 | 45800 | 45800 | 45800 | 45800 | 0 |
| 310 | 20230622 | 152000 | 7623273950 | 45800 | 45800 | 45800 | 45800 | 0 |
| 311 | 20230622 | 151900 | 7623273950 | 45800 | 45750 | 45850 | 45750 | 394 |
| 312 | 20230622 | 151800 | 7605233400 | 45800 | 45700 | 45850 | 45650 | 411 |
| 313 | 20230622 | 151700 | 7586417350 | 45700 | 45700 | 45700 | 45650 | 585 |
| 314 | 20230622 | 151600 | 7559697600 | 45650 | 45700 | 45750 | 45650 | 550 |
| 315 | 20230622 | 151500 | 7534564200 | 45750 | 45750 | 45800 | 45700 | 519 |
| 316 | 20230622 | 151400 | 7510837350 | 45700 | 45700 | 45800 | 45650 | 1915 |
| 317 | 20230622 | 151300 | 7423310200 | 45650 | 45750 | 45750 | 45650 | 1206 |
| 318 | 20230622 | 151200 | 7368224550 | 45700 | 45700 | 45750 | 45700 | 578 |
| 319 | 20230622 | 151100 | 7341807150 | 45700 | 45700 | 45750 | 45700 | 1084 |
| 320 | 20230622 | 151000 | 7292262250 | 45700 | 45800 | 45800 | 45700 | 1412 |
| 321 | 20230622 | 150900 | 7227676100 | 45750 | 45800 | 45800 | 45750 | 462 |
| 322 | 20230622 | 150800 | 7206537050 | 45750 | 45800 | 45850 | 45750 | 722 |
| 323 | 20230622 | 150700 | 7173467000 | 45800 | 45800 | 45850 | 45750 | 852 |
| 324 | 20230622 | 150600 | 7134442600 | 45800 | 45800 | 45850 | 45800 | 618 |
| 325 | 20230622 | 150500 | 7106134550 | 45800 | 45800 | 45850 | 45800 | 663 |
| 326 | 20230622 | 150400 | 7075764300 | 45800 | 45850 | 45850 | 45800 | 447 |
| 327 | 20230622 | 150300 | 7055281750 | 45850 | 45800 | 45850 | 45800 | 145 |
| 328 | 20230622 | 150200 | 7048637350 | 45850 | 45800 | 45850 | 45800 | 95 |
| 329 | 20230622 | 150100 | 7044284200 | 45850 | 45850 | 45850 | 45800 | 60 |
| 330 | 20230622 | 150000 | 7041535150 | 45800 | 45850 | 45900 | 45800 | 244 |
| 331 | 20230622 | 145900 | 7030349100 | 45850 | 45950 | 45950 | 45850 | 580 |
| 332 | 20230622 | 145800 | 7003734750 | 45900 | 45850 | 45950 | 45850 | 445 |
| 333 | 20230622 | 145700 | 6983308500 | 45900 | 45850 | 45900 | 45850 | 130 |
| 334 | 20230622 | 145600 | 6977342900 | 45900 | 45900 | 45900 | 45850 | 181 |
| 335 | 20230622 | 145500 | 6969038150 | 45900 | 45900 | 46000 | 45850 | 1088 |
| 336 | 20230622 | 145400 | 6919063850 | 45850 | 45900 | 45900 | 45850 | 115 |
| 337 | 20230622 | 145300 | 6913788200 | 45900 | 45900 | 45900 | 45850 | 120 |
| 338 | 20230622 | 145200 | 6908280400 | 45800 | 45900 | 45900 | 45800 | 886 |
| 339 | 20230622 | 145100 | 6867658150 | 45850 | 45850 | 45900 | 45850 | 268 |
| 340 | 20230622 | 145000 | 6855361950 | 45850 | 45850 | 45900 | 45850 | 130 |
| 341 | 20230622 | 144900 | 6849398600 | 45850 | 45900 | 45900 | 45850 | 168 |
| 342 | 20230622 | 144800 | 6841689000 | 45900 | 45850 | 45900 | 45850 | 759 |
| 343 | 20230622 | 144700 | 6806888250 | 45800 | 45850 | 45850 | 45800 | 140 |
| 344 | 20230622 | 144600 | 6800473650 | 45850 | 45800 | 45850 | 45800 | 181 |
| 345 | 20230622 | 144500 | 6792177150 | 45850 | 45800 | 45850 | 45800 | 176 |
| 346 | 20230622 | 144400 | 6784113200 | 45850 | 45850 | 45850 | 45800 | 60 |
| 347 | 20230622 | 144300 | 6781363800 | 45850 | 45850 | 45850 | 45800 | 159 |
| 348 | 20230622 | 144200 | 6774074550 | 45850 | 45850 | 45850 | 45800 | 737 |
| 349 | 20230622 | 144100 | 6740287600 | 45850 | 45850 | 45850 | 45800 | 82 |
| 350 | 20230622 | 144000 | 6736529700 | 45800 | 45800 | 45850 | 45800 | 438 |
| 351 | 20230622 | 143900 | 6716450850 | 45800 | 45850 | 45850 | 45800 | 183 |
| 352 | 20230622 | 143800 | 6708068500 | 45850 | 45850 | 45850 | 45800 | 153 |
| 353 | 20230622 | 143700 | 6701058250 | 45850 | 45850 | 45850 | 45800 | 144 |
| 354 | 20230622 | 143600 | 6694459800 | 45850 | 45850 | 45850 | 45800 | 49 |
| 355 | 20230622 | 143500 | 6692214200 | 45800 | 45850 | 45850 | 45800 | 386 |
| 356 | 20230622 | 143400 | 6674520050 | 45800 | 45850 | 45850 | 45800 | 379 |
| 357 | 20230622 | 143300 | 6657150650 | 45850 | 45800 | 45850 | 45800 | 44 |
| 358 | 20230622 | 143200 | 6655134900 | 45850 | 45850 | 45850 | 45800 | 50 |
| 359 | 20230622 | 143100 | 6652843750 | 45850 | 45900 | 45900 | 45800 | 805 |
| 360 | 20230622 | 143000 | 6615934800 | 45850 | 45850 | 45850 | 45800 | 1211 |
| 361 | 20230622 | 142900 | 6560417200 | 45800 | 45850 | 45850 | 45800 | 259 |
| 362 | 20230622 | 142800 | 6548554300 | 45800 | 45850 | 45850 | 45800 | 148 |
| 363 | 20230622 | 142700 | 6541773300 | 45850 | 45850 | 45850 | 45800 | 76 |
| 364 | 20230622 | 142600 | 6538291000 | 45800 | 45850 | 45850 | 45800 | 255 |
| 365 | 20230622 | 142500 | 6526599650 | 45800 | 45900 | 45950 | 45800 | 1977 |
| 366 | 20230622 | 142400 | 6435889750 | 45900 | 45950 | 45950 | 45900 | 225 |
| 367 | 20230622 | 142300 | 6425558650 | 45950 | 45900 | 45950 | 45900 | 55 |
| 368 | 20230622 | 142200 | 6423031650 | 45950 | 45950 | 45950 | 45900 | 92 |
| 369 | 20230622 | 142100 | 6418805800 | 45900 | 45950 | 45950 | 45900 | 406 |
| 370 | 20230622 | 142000 | 6400154100 | 45900 | 45950 | 45950 | 45900 | 248 |
| 371 | 20230622 | 141900 | 6388765300 | 45950 | 45900 | 45950 | 45900 | 206 |
| 372 | 20230622 | 141800 | 6379301200 | 45950 | 45950 | 45950 | 45900 | 94 |
| 373 | 20230622 | 141700 | 6374984400 | 45950 | 45950 | 45950 | 45900 | 631 |
| 374 | 20230622 | 141600 | 6345993300 | 45950 | 45950 | 45950 | 45900 | 67 |
| 375 | 20230622 | 141500 | 6342914750 | 45900 | 45900 | 45950 | 45900 | 85 |
| 376 | 20230622 | 141400 | 6339012750 | 45950 | 45900 | 45950 | 45900 | 64 |
| 377 | 20230622 | 141300 | 6336074400 | 45950 | 46000 | 46000 | 45900 | 100 |
| 378 | 20230622 | 141200 | 6331479700 | 46000 | 45900 | 46000 | 45900 | 486 |
| 379 | 20230622 | 141100 | 6309171550 | 45900 | 45950 | 45950 | 45800 | 3384 |
| 380 | 20230622 | 141000 | 6153998850 | 45950 | 46000 | 46000 | 45850 | 3111 |
| 381 | 20230622 | 140900 | 6011244900 | 46000 | 46000 | 46000 | 45950 | 42 |
| 382 | 20230622 | 140800 | 6009313850 | 45950 | 46000 | 46000 | 45950 | 183 |
| 383 | 20230622 | 140700 | 6000901700 | 46000 | 45950 | 46000 | 45950 | 181 |
| 384 | 20230622 | 140600 | 5992581500 | 45950 | 46000 | 46000 | 45950 | 311 |
| 385 | 20230622 | 140500 | 5978287800 | 45950 | 46050 | 46050 | 45950 | 162 |
| 386 | 20230622 | 140400 | 5970833400 | 46000 | 46050 | 46050 | 46000 | 211 |
| 387 | 20230622 | 140300 | 5961120450 | 46050 | 46050 | 46050 | 46000 | 81 |
| 388 | 20230622 | 140200 | 5957391700 | 46050 | 46050 | 46050 | 46000 | 206 |
| 389 | 20230622 | 140100 | 5947915100 | 46050 | 46000 | 46050 | 46000 | 137 |
| 390 | 20230622 | 140000 | 5941608550 | 46050 | 45950 | 46050 | 45950 | 586 |
| 391 | 20230622 | 135900 | 5914652150 | 45950 | 46000 | 46000 | 45950 | 126 |
| 392 | 20230622 | 135800 | 5908858700 | 46000 | 46000 | 46000 | 45950 | 84 |
| 393 | 20230622 | 135700 | 5904994800 | 45950 | 46000 | 46000 | 45950 | 84 |
| 394 | 20230622 | 135600 | 5901134450 | 46000 | 46000 | 46000 | 45950 | 157 |
| 395 | 20230622 | 135500 | 5893913750 | 46050 | 46050 | 46050 | 45950 | 123 |
| 396 | 20230622 | 135400 | 5888254450 | 46050 | 46050 | 46050 | 45950 | 889 |
| 397 | 20230622 | 135300 | 5847389050 | 46050 | 46050 | 46150 | 46000 | 869 |
| 398 | 20230622 | 135200 | 5807324500 | 46050 | 46050 | 46050 | 46050 | 203 |
| 399 | 20230622 | 135100 | 5797976350 | 46050 | 45950 | 46050 | 45950 | 672 |
| 400 | 20230622 | 135000 | 5767079250 | 45900 | 46000 | 46000 | 45900 | 391 |
| 401 | 20230622 | 134900 | 5749119500 | 45950 | 45950 | 46000 | 45950 | 141 |
| 402 | 20230622 | 134800 | 5742638000 | 45950 | 46000 | 46050 | 45950 | 290 |
| 403 | 20230622 | 134700 | 5729298900 | 46000 | 46000 | 46050 | 46000 | 180 |
| 404 | 20230622 | 134600 | 5721017500 | 46050 | 46000 | 46050 | 46000 | 194 |
| 405 | 20230622 | 134500 | 5712090800 | 46000 | 46000 | 46050 | 46000 | 206 |
| 406 | 20230622 | 134400 | 5702611050 | 46000 | 46000 | 46050 | 46000 | 157 |
| 407 | 20230622 | 134300 | 5695388750 | 46000 | 46050 | 46050 | 46000 | 135 |
| 408 | 20230622 | 134200 | 5689175800 | 46000 | 46050 | 46050 | 46000 | 154 |
| 409 | 20230622 | 134100 | 5682090900 | 46000 | 46000 | 46050 | 46000 | 102 |
| 410 | 20230622 | 134000 | 5677398400 | 46050 | 46050 | 46050 | 46000 | 199 |
| 411 | 20230622 | 133900 | 5668241450 | 46000 | 46000 | 46050 | 46000 | 201 |
| 412 | 20230622 | 133800 | 5658989700 | 46000 | 46050 | 46050 | 46000 | 40 |
| 413 | 20230622 | 133700 | 5657148650 | 46050 | 46050 | 46050 | 46000 | 241 |
| 414 | 20230622 | 133600 | 5646057450 | 46000 | 46050 | 46050 | 46000 | 67 |
| 415 | 20230622 | 133500 | 5642974000 | 46000 | 46000 | 46050 | 46000 | 105 |
| 416 | 20230622 | 133400 | 5638143250 | 46000 | 46050 | 46050 | 46000 | 86 |
| 417 | 20230622 | 133300 | 5634184400 | 46050 | 46050 | 46050 | 46000 | 159 |
| 418 | 20230622 | 133200 | 5626867300 | 46050 | 46050 | 46050 | 46000 | 162 |
| 419 | 20230622 | 133100 | 5619412300 | 46050 | 46050 | 46050 | 46000 | 132 |
| 420 | 20230622 | 133000 | 5613335650 | 46000 | 46050 | 46050 | 46000 | 91 |
| 421 | 20230622 | 132900 | 5609148950 | 46050 | 46050 | 46050 | 46000 | 76 |
| 422 | 20230622 | 132800 | 5605650200 | 46050 | 46050 | 46050 | 46000 | 285 |
| 423 | 20230622 | 132700 | 5592537100 | 46050 | 46050 | 46050 | 46000 | 175 |
| 424 | 20230622 | 132600 | 5584486300 | 46000 | 46000 | 46050 | 46000 | 222 |
| 425 | 20230622 | 132500 | 5574273900 | 45950 | 46000 | 46000 | 45950 | 750 |
| 426 | 20230622 | 132400 | 5539777900 | 46000 | 46000 | 46000 | 45950 | 66 |
| 427 | 20230622 | 132300 | 5536743900 | 46000 | 46000 | 46000 | 45950 | 278 |
| 428 | 20230622 | 132200 | 5523966450 | 46000 | 46000 | 46000 | 45950 | 453 |
| 429 | 20230622 | 132100 | 5503128900 | 46000 | 46050 | 46100 | 46000 | 964 |
| 430 | 20230622 | 132000 | 5458762700 | 46100 | 46050 | 46100 | 46050 | 92 |
| 431 | 20230622 | 131900 | 5454525650 | 46100 | 46100 | 46100 | 46050 | 94 |
| 432 | 20230622 | 131800 | 5450193200 | 46050 | 46100 | 46100 | 46050 | 100 |
| 433 | 20230622 | 131700 | 5445585000 | 46100 | 46050 | 46100 | 46050 | 45 |
| 434 | 20230622 | 131600 | 5443511700 | 46100 | 46100 | 46100 | 46050 | 106 |
| 435 | 20230622 | 131500 | 5438627350 | 46050 | 46050 | 46100 | 46050 | 57 |
| 436 | 20230622 | 131400 | 5436002100 | 46100 | 46100 | 46100 | 46050 | 38 |
| 437 | 20230622 | 131300 | 5434251200 | 46100 | 46100 | 46100 | 46050 | 146 |
| 438 | 20230622 | 131200 | 5427524700 | 46100 | 46100 | 46100 | 46050 | 41 |
| 439 | 20230622 | 131100 | 5425635950 | 46050 | 46100 | 46100 | 46000 | 186 |
| 440 | 20230622 | 131000 | 5417071950 | 46100 | 46050 | 46100 | 46050 | 130 |
| 441 | 20230622 | 130900 | 5411079800 | 46100 | 46100 | 46100 | 46050 | 93 |
| 442 | 20230622 | 130800 | 5406796250 | 46100 | 46050 | 46200 | 46050 | 1256 |
| 443 | 20230622 | 130700 | 5348842250 | 46100 | 46100 | 46100 | 46050 | 116 |
| 444 | 20230622 | 130600 | 5343495450 | 46100 | 46050 | 46100 | 46050 | 193 |
| 445 | 20230622 | 130500 | 5334600950 | 46100 | 46100 | 46100 | 46050 | 47 |
| 446 | 20230622 | 130400 | 5332435250 | 46100 | 46050 | 46100 | 46050 | 226 |
| 447 | 20230622 | 130300 | 5322019050 | 46050 | 46100 | 46100 | 46050 | 378 |
| 448 | 20230622 | 130200 | 5304594250 | 46050 | 46100 | 46100 | 46050 | 164 |
| 449 | 20230622 | 130100 | 5297035150 | 46050 | 46050 | 46100 | 46050 | 101 |
| 450 | 20230622 | 130000 | 5292380450 | 46050 | 46050 | 46050 | 46000 | 651 |
| 451 | 20230622 | 125900 | 5262403300 | 46000 | 46050 | 46100 | 46000 | 281 |
| 452 | 20230622 | 125800 | 5249464700 | 46050 | 46100 | 46100 | 46050 | 142 |
| 453 | 20230622 | 125700 | 5242923100 | 46100 | 46150 | 46150 | 46050 | 181 |
| 454 | 20230622 | 125600 | 5234577750 | 46150 | 46100 | 46150 | 46100 | 66 |
| 455 | 20230622 | 125500 | 5231534700 | 46100 | 46100 | 46100 | 46100 | 362 |
| 456 | 20230622 | 125400 | 5214846500 | 46100 | 46050 | 46100 | 46050 | 213 |
| 457 | 20230622 | 125300 | 5205029850 | 46050 | 46000 | 46050 | 46000 | 460 |
| 458 | 20230622 | 125200 | 5183858900 | 46000 | 46000 | 46000 | 45950 | 373 |
| 459 | 20230622 | 125100 | 5166702150 | 45950 | 46000 | 46000 | 45950 | 26 |
| 460 | 20230622 | 125000 | 5165507000 | 45950 | 45900 | 45950 | 45900 | 151 |
| 461 | 20230622 | 124900 | 5158570050 | 45900 | 45900 | 46000 | 45900 | 204 |
| 462 | 20230622 | 124800 | 5149199400 | 45950 | 45950 | 45950 | 45900 | 237 |
| 463 | 20230622 | 124700 | 5138319250 | 45950 | 45950 | 45950 | 45900 | 154 |
| 464 | 20230622 | 124600 | 5131245050 | 45950 | 45950 | 45950 | 45950 | 116 |
| 465 | 20230622 | 124500 | 5125914850 | 45950 | 45950 | 45950 | 45900 | 177 |
| 466 | 20230622 | 124400 | 5117781750 | 46000 | 46000 | 46000 | 46000 | 3 |
| 467 | 20230622 | 124300 | 5117643750 | 45950 | 45950 | 45950 | 45900 | 328 |
| 468 | 20230622 | 124200 | 5102573500 | 45900 | 45950 | 46000 | 45900 | 187 |
| 469 | 20230622 | 124100 | 5093981850 | 45950 | 45950 | 45950 | 45950 | 10 |
| 470 | 20230622 | 124000 | 5093522350 | 45950 | 45950 | 45950 | 45900 | 640 |
| 471 | 20230622 | 123900 | 5064119950 | 45950 | 45950 | 45950 | 45900 | 25 |
| 472 | 20230622 | 123800 | 5062971850 | 45900 | 45950 | 45950 | 45900 | 116 |
| 473 | 20230622 | 123700 | 5057645250 | 45950 | 45950 | 45950 | 45950 | 56 |
| 474 | 20230622 | 123600 | 5055072050 | 45900 | 45950 | 45950 | 45900 | 38 |
| 475 | 20230622 | 123500 | 5053327250 | 45900 | 46000 | 46000 | 45900 | 1075 |
| 476 | 20230622 | 123400 | 5003938100 | 46000 | 46000 | 46000 | 45950 | 94 |
| 477 | 20230622 | 123300 | 4999615600 | 45950 | 46000 | 46000 | 45950 | 58 |
| 478 | 20230622 | 123200 | 4996950250 | 45950 | 45950 | 45950 | 45900 | 710 |
| 479 | 20230622 | 123100 | 4964329150 | 45900 | 45950 | 45950 | 45900 | 192 |
| 480 | 20230622 | 123000 | 4955509150 | 45900 | 45900 | 45950 | 45900 | 68 |
| 481 | 20230622 | 122900 | 4952387700 | 45900 | 45900 | 45950 | 45900 | 149 |
| 482 | 20230622 | 122800 | 4945545200 | 45900 | 45950 | 45950 | 45900 | 147 |
| 483 | 20230622 | 122700 | 4938793300 | 45950 | 45950 | 45950 | 45950 | 36 |
| 484 | 20230622 | 122600 | 4937139100 | 45900 | 45900 | 45950 | 45900 | 101 |
| 485 | 20230622 | 122500 | 4932502300 | 45900 | 45950 | 45950 | 45900 | 529 |
| 486 | 20230622 | 122400 | 4908213300 | 45950 | 45950 | 46000 | 45950 | 81 |
| 487 | 20230622 | 122300 | 4904491250 | 45950 | 45950 | 45950 | 45950 | 110 |
| 488 | 20230622 | 122200 | 4899436750 | 45900 | 45950 | 45950 | 45900 | 318 |
| 489 | 20230622 | 122100 | 4884828250 | 45900 | 46000 | 46000 | 45900 | 390 |
| 490 | 20230622 | 122000 | 4866904550 | 46000 | 46000 | 46000 | 45950 | 20 |
| 491 | 20230622 | 121900 | 4865985400 | 46000 | 46000 | 46000 | 45950 | 359 |
| 492 | 20230622 | 121800 | 4849483550 | 45950 | 45950 | 45950 | 45950 | 26 |
| 493 | 20230622 | 121700 | 4848288850 | 45950 | 45950 | 46000 | 45950 | 157 |
| 494 | 20230622 | 121600 | 4841068700 | 46000 | 45950 | 46000 | 45950 | 252 |
| 495 | 20230622 | 121500 | 4829478200 | 46000 | 46050 | 46050 | 46000 | 167 |
| 496 | 20230622 | 121400 | 4821791550 | 46000 | 46000 | 46000 | 46000 | 25 |
| 497 | 20230622 | 121300 | 4820641550 | 46000 | 46000 | 46000 | 45950 | 327 |
| 498 | 20230622 | 121200 | 4805602550 | 46000 | 46000 | 46000 | 45950 | 108 |
| 499 | 20230622 | 121100 | 4800636100 | 45950 | 46000 | 46000 | 45950 | 29 |
| 500 | 20230622 | 121000 | 4799302300 | 46000 | 46050 | 46050 | 46000 | 191 |
| 501 | 20230622 | 120900 | 4790509750 | 46000 | 46000 | 46050 | 46000 | 66 |
| 502 | 20230622 | 120800 | 4787472350 | 46000 | 46000 | 46050 | 46000 | 77 |
| 503 | 20230622 | 120700 | 4783928800 | 46000 | 46100 | 46100 | 46000 | 246 |
| 504 | 20230622 | 120600 | 4772599700 | 46050 | 46100 | 46100 | 46050 | 301 |
| 505 | 20230622 | 120500 | 4758732650 | 46050 | 46100 | 46100 | 46050 | 35 |
| 506 | 20230622 | 120400 | 4757120450 | 46100 | 46050 | 46100 | 46050 | 125 |
| 507 | 20230622 | 120300 | 4751360450 | 46050 | 46050 | 46100 | 46050 | 71 |
| 508 | 20230622 | 120200 | 4748089350 | 46050 | 45900 | 46050 | 45900 | 1042 |
| 509 | 20230622 | 120100 | 4700202950 | 45900 | 45950 | 45950 | 45900 | 183 |
| 510 | 20230622 | 120000 | 4691795350 | 45900 | 45950 | 45950 | 45900 | 39 |
| 511 | 20230622 | 115900 | 4690004900 | 45950 | 45950 | 45950 | 45900 | 72 |
| 512 | 20230622 | 115800 | 4686697750 | 45900 | 45950 | 45950 | 45900 | 176 |
| 513 | 20230622 | 115700 | 4678613900 | 45900 | 45950 | 45950 | 45900 | 70 |
| 514 | 20230622 | 115600 | 4675399900 | 45900 | 45950 | 45950 | 45900 | 32 |
| 515 | 20230622 | 115500 | 4673930000 | 45950 | 45900 | 45950 | 45900 | 114 |
| 516 | 20230622 | 115400 | 4668694250 | 45900 | 45900 | 45900 | 45900 | 27 |
| 517 | 20230622 | 115300 | 4667454950 | 45950 | 46000 | 46000 | 45950 | 427 |
| 518 | 20230622 | 115200 | 4647831100 | 46000 | 46000 | 46000 | 45950 | 117 |
| 519 | 20230622 | 115100 | 4642449900 | 45950 | 45950 | 46000 | 45950 | 255 |
| 520 | 20230622 | 115000 | 4630732350 | 45950 | 46000 | 46000 | 45950 | 58 |
| 521 | 20230622 | 114900 | 4628066900 | 45950 | 46000 | 46000 | 45950 | 65 |
| 522 | 20230622 | 114800 | 4625077200 | 45950 | 45950 | 45950 | 45900 | 909 |
| 523 | 20230622 | 114700 | 4583311450 | 45950 | 45900 | 45950 | 45900 | 315 |
| 524 | 20230622 | 114600 | 4568838850 | 45900 | 45950 | 45950 | 45900 | 113 |
| 525 | 20230622 | 114500 | 4563646700 | 45900 | 45950 | 45950 | 45900 | 171 |
| 526 | 20230622 | 114400 | 4555792200 | 45950 | 45950 | 45950 | 45900 | 214 |
| 527 | 20230622 | 114300 | 4545963700 | 45950 | 45950 | 45950 | 45900 | 101 |
| 528 | 20230622 | 114200 | 4541325050 | 45900 | 45950 | 45950 | 45900 | 20 |
| 529 | 20230622 | 114100 | 4540406800 | 45900 | 45900 | 45950 | 45900 | 105 |
| 530 | 20230622 | 114000 | 4535584800 | 45950 | 45950 | 45950 | 45900 | 502 |
| 531 | 20230622 | 113900 | 4512520300 | 45950 | 45900 | 45950 | 45900 | 76 |
| 532 | 20230622 | 113800 | 4509030900 | 45900 | 45950 | 45950 | 45900 | 65 |
| 533 | 20230622 | 113700 | 4506046600 | 45950 | 45950 | 45950 | 45900 | 189 |
| 534 | 20230622 | 113600 | 4497364000 | 45900 | 45950 | 45950 | 45900 | 153 |
| 535 | 20230622 | 113500 | 4490337900 | 45950 | 45950 | 45950 | 45900 | 81 |
| 536 | 20230622 | 113400 | 4486616350 | 45900 | 45900 | 45950 | 45900 | 134 |
| 537 | 20230622 | 113300 | 4480462050 | 45900 | 45950 | 45950 | 45900 | 80 |
| 538 | 20230622 | 113200 | 4476788100 | 45950 | 45950 | 45950 | 45900 | 298 |
| 539 | 20230622 | 113100 | 4463100850 | 45900 | 45900 | 45950 | 45900 | 68 |
| 540 | 20230622 | 113000 | 4459976850 | 45950 | 45900 | 45950 | 45900 | 66 |
| 541 | 20230622 | 112900 | 4456946650 | 45900 | 45900 | 45900 | 45900 | 35 |
| 542 | 20230622 | 112800 | 4455340150 | 45950 | 45950 | 45950 | 45900 | 194 |
| 543 | 20230622 | 112700 | 4446432800 | 45900 | 45900 | 45900 | 45900 | 103 |
| 544 | 20230622 | 112600 | 4441705100 | 45950 | 45900 | 45950 | 45900 | 48 |
| 545 | 20230622 | 112500 | 4439501600 | 45950 | 45950 | 45950 | 45900 | 111 |
| 546 | 20230622 | 112400 | 4434404600 | 45900 | 45950 | 46000 | 45900 | 716 |
| 547 | 20230622 | 112300 | 4401504250 | 45950 | 46000 | 46000 | 45950 | 82 |
| 548 | 20230622 | 112200 | 4397735650 | 46000 | 46000 | 46000 | 45950 | 205 |
| 549 | 20230622 | 112100 | 4388310650 | 46000 | 45950 | 46000 | 45950 | 39 |
| 550 | 20230622 | 112000 | 4386518350 | 45950 | 46000 | 46000 | 45950 | 78 |
| 551 | 20230622 | 111900 | 4382932450 | 45950 | 46000 | 46000 | 45950 | 404 |
| 552 | 20230622 | 111800 | 4364352850 | 46000 | 46100 | 46100 | 45950 | 472 |
| 553 | 20230622 | 111700 | 4342632700 | 46100 | 46100 | 46100 | 46100 | 14 |
| 554 | 20230622 | 111600 | 4341987300 | 46050 | 46100 | 46100 | 46050 | 322 |
| 555 | 20230622 | 111500 | 4327151650 | 46100 | 46050 | 46100 | 46050 | 487 |
| 556 | 20230622 | 111400 | 4304725250 | 46050 | 46000 | 46050 | 46000 | 178 |
| 557 | 20230622 | 111300 | 4296533300 | 46050 | 46000 | 46050 | 46000 | 327 |
| 558 | 20230622 | 111200 | 4281489650 | 46000 | 45950 | 46000 | 45950 | 561 |
| 559 | 20230622 | 111100 | 4255698650 | 45900 | 46050 | 46050 | 45900 | 3020 |
| 560 | 20230622 | 111000 | 4116955900 | 46000 | 46050 | 46050 | 46000 | 244 |
| 561 | 20230622 | 110900 | 4105727700 | 46050 | 46000 | 46050 | 46000 | 228 |
| 562 | 20230622 | 110800 | 4095232200 | 46000 | 46050 | 46050 | 46000 | 49 |
| 563 | 20230622 | 110700 | 4092977450 | 46050 | 46050 | 46050 | 46000 | 134 |
| 564 | 20230622 | 110600 | 4086809100 | 46050 | 46050 | 46050 | 46000 | 116 |
| 565 | 20230622 | 110500 | 4081468700 | 46050 | 46050 | 46050 | 46000 | 220 |
| 566 | 20230622 | 110400 | 4071339800 | 46050 | 46000 | 46050 | 46000 | 67 |
| 567 | 20230622 | 110300 | 4068254600 | 46050 | 46050 | 46050 | 46000 | 148 |
| 568 | 20230622 | 110200 | 4061440500 | 46000 | 46100 | 46150 | 46000 | 2017 |
| 569 | 20230622 | 110100 | 3968568850 | 46150 | 46150 | 46200 | 46150 | 369 |
| 570 | 20230622 | 110000 | 3951539450 | 46200 | 46150 | 46200 | 46150 | 69 |
| 571 | 20230622 | 105900 | 3948352450 | 46150 | 46200 | 46250 | 46150 | 809 |
| 572 | 20230622 | 105800 | 3910977000 | 46200 | 46200 | 46250 | 46200 | 131 |
| 573 | 20230622 | 105700 | 3904920450 | 46250 | 46250 | 46250 | 46250 | 102 |
| 574 | 20230622 | 105600 | 3900202950 | 46250 | 46200 | 46250 | 46150 | 296 |
| 575 | 20230622 | 105500 | 3886521000 | 46150 | 46200 | 46200 | 46150 | 287 |
| 576 | 20230622 | 105400 | 3873264550 | 46200 | 46200 | 46200 | 46150 | 228 |
| 577 | 20230622 | 105300 | 3862731850 | 46150 | 46200 | 46200 | 46150 | 155 |
| 578 | 20230622 | 105200 | 3855572750 | 46200 | 46200 | 46200 | 46150 | 280 |
| 579 | 20230622 | 105100 | 3842639300 | 46200 | 46150 | 46200 | 46150 | 519 |
| 580 | 20230622 | 105000 | 3818676100 | 46150 | 46150 | 46150 | 46150 | 421 |
| 581 | 20230622 | 104900 | 3799246950 | 46100 | 46150 | 46150 | 46100 | 487 |
| 582 | 20230622 | 104800 | 3776786700 | 46150 | 46100 | 46150 | 46050 | 290 |
| 583 | 20230622 | 104700 | 3763414550 | 46100 | 46100 | 46100 | 46100 | 22 |
| 584 | 20230622 | 104600 | 3762400350 | 46100 | 46050 | 46100 | 46050 | 507 |
| 585 | 20230622 | 104500 | 3739031000 | 46100 | 46050 | 46100 | 46050 | 267 |
| 586 | 20230622 | 104400 | 3726726850 | 46100 | 46100 | 46100 | 46050 | 187 |
| 587 | 20230622 | 104300 | 3718108600 | 46100 | 46100 | 46100 | 46050 | 177 |
| 588 | 20230622 | 104200 | 3709950550 | 46100 | 46050 | 46100 | 46050 | 155 |
| 589 | 20230622 | 104100 | 3702807350 | 46100 | 46050 | 46100 | 46050 | 222 |
| 590 | 20230622 | 104000 | 3692582000 | 46050 | 46000 | 46050 | 46000 | 71 |
| 591 | 20230622 | 103900 | 3689313250 | 46050 | 46000 | 46100 | 45950 | 3574 |
| 592 | 20230622 | 103800 | 3524897600 | 46000 | 45950 | 46000 | 45900 | 956 |
| 593 | 20230622 | 103700 | 3480964750 | 45950 | 46000 | 46000 | 45950 | 30 |
| 594 | 20230622 | 103600 | 3479585600 | 46000 | 46000 | 46000 | 46000 | 78 |
| 595 | 20230622 | 103500 | 3475997600 | 45950 | 45950 | 46000 | 45900 | 612 |
| 596 | 20230622 | 103400 | 3447875750 | 45950 | 45900 | 45950 | 45850 | 852 |
| 597 | 20230622 | 103300 | 3408767600 | 45900 | 45950 | 45950 | 45850 | 337 |
| 598 | 20230622 | 103200 | 3393300850 | 45950 | 45950 | 45950 | 45900 | 93 |
| 599 | 20230622 | 103100 | 3389029550 | 45950 | 45900 | 45950 | 45900 | 424 |
| 600 | 20230622 | 103000 | 3369563150 | 45900 | 46000 | 46000 | 45900 | 396 |
| 601 | 20230622 | 102900 | 3351365300 | 45950 | 46000 | 46000 | 45950 | 7 |
| 602 | 20230622 | 102800 | 3351043600 | 45950 | 45950 | 46000 | 45900 | 805 |
| 603 | 20230622 | 102700 | 3314053850 | 45950 | 46000 | 46000 | 45950 | 113 |
| 604 | 20230622 | 102600 | 3308858050 | 46000 | 46000 | 46000 | 45950 | 133 |
| 605 | 20230622 | 102500 | 3302742100 | 46000 | 46000 | 46000 | 45950 | 187 |
| 606 | 20230622 | 102400 | 3294141050 | 46000 | 45950 | 46000 | 45950 | 265 |
| 607 | 20230622 | 102300 | 3281957550 | 45950 | 46000 | 46000 | 45950 | 76 |
| 608 | 20230622 | 102200 | 3278463000 | 46000 | 46000 | 46000 | 45950 | 28 |
| 609 | 20230622 | 102100 | 3277175050 | 45950 | 46000 | 46000 | 45900 | 322 |
| 610 | 20230622 | 102000 | 3262379350 | 46000 | 45950 | 46000 | 45900 | 228 |
| 611 | 20230622 | 101900 | 3251901400 | 45950 | 46000 | 46000 | 45900 | 166 |
| 612 | 20230622 | 101800 | 3244274500 | 45950 | 45950 | 46000 | 45950 | 175 |
| 613 | 20230622 | 101700 | 3236225950 | 46000 | 46000 | 46000 | 45950 | 243 |
| 614 | 20230622 | 101600 | 3225053100 | 46000 | 45950 | 46000 | 45950 | 212 |
| 615 | 20230622 | 101500 | 3215310400 | 45950 | 45950 | 46000 | 45900 | 461 |
| 616 | 20230622 | 101400 | 3194123150 | 45950 | 45950 | 45950 | 45900 | 591 |
| 617 | 20230622 | 101300 | 3166969250 | 45950 | 45950 | 45950 | 45950 | 9 |
| 618 | 20230622 | 101200 | 3166555700 | 45900 | 45950 | 46000 | 45900 | 1372 |
| 619 | 20230622 | 101100 | 3103535900 | 46000 | 45900 | 46000 | 45900 | 320 |
| 620 | 20230622 | 101000 | 3088833150 | 45950 | 46000 | 46000 | 45900 | 327 |
| 621 | 20230622 | 100900 | 3073803400 | 45950 | 45900 | 46000 | 45900 | 527 |
| 622 | 20230622 | 100800 | 3049585400 | 45950 | 45900 | 46000 | 45900 | 1171 |
| 623 | 20230622 | 100700 | 2995777750 | 45950 | 45950 | 45950 | 45900 | 223 |
| 624 | 20230622 | 100600 | 2985533500 | 45950 | 45900 | 45950 | 45900 | 77 |
| 625 | 20230622 | 100500 | 2981995850 | 45900 | 45950 | 45950 | 45900 | 229 |
| 626 | 20230622 | 100400 | 2971474300 | 45900 | 45900 | 45950 | 45900 | 171 |
| 627 | 20230622 | 100300 | 2963619700 | 45900 | 45900 | 45950 | 45900 | 162 |
| 628 | 20230622 | 100200 | 2956179500 | 45950 | 45950 | 45950 | 45950 | 145 |
| 629 | 20230622 | 100100 | 2949516750 | 45950 | 45950 | 46000 | 45900 | 345 |
| 630 | 20230622 | 100000 | 2933671600 | 46000 | 45950 | 46000 | 45900 | 811 |
| 631 | 20230622 | 095900 | 2896407250 | 45950 | 45900 | 45950 | 45900 | 27 |
| 632 | 20230622 | 095800 | 2895167450 | 45900 | 46000 | 46000 | 45900 | 203 |
| 633 | 20230622 | 095700 | 2885840900 | 46000 | 45950 | 46000 | 45950 | 271 |
| 634 | 20230622 | 095600 | 2873381050 | 45950 | 46000 | 46000 | 45950 | 761 |
| 635 | 20230622 | 095500 | 2838409100 | 45950 | 45950 | 46100 | 45950 | 3705 |
| 636 | 20230622 | 095400 | 2668032550 | 45950 | 46000 | 46000 | 45950 | 389 |
| 637 | 20230622 | 095300 | 2650152450 | 45900 | 45950 | 46000 | 45900 | 265 |
| 638 | 20230622 | 095200 | 2637978550 | 45950 | 45950 | 46000 | 45900 | 872 |
| 639 | 20230622 | 095100 | 2597910900 | 46000 | 45950 | 46000 | 45900 | 483 |
| 640 | 20230622 | 095000 | 2575713050 | 45950 | 45900 | 45950 | 45900 | 774 |
| 641 | 20230622 | 094900 | 2540184700 | 45950 | 45950 | 45950 | 45900 | 34 |
| 642 | 20230622 | 094800 | 2538623150 | 45950 | 45950 | 45950 | 45900 | 175 |
| 643 | 20230622 | 094700 | 2530582900 | 45950 | 45900 | 45950 | 45900 | 290 |
| 644 | 20230622 | 094600 | 2517264650 | 45900 | 45900 | 45950 | 45850 | 1525 |
| 645 | 20230622 | 094500 | 2447265550 | 45900 | 45900 | 45900 | 45850 | 75 |
| 646 | 20230622 | 094400 | 2443824000 | 45900 | 45850 | 45900 | 45850 | 165 |
| 647 | 20230622 | 094300 | 2436258050 | 45850 | 45850 | 45900 | 45800 | 549 |
| 648 | 20230622 | 094200 | 2411089100 | 45850 | 45900 | 45900 | 45850 | 671 |
| 649 | 20230622 | 094100 | 2380309750 | 45900 | 45950 | 45950 | 45900 | 148 |
| 650 | 20230622 | 094000 | 2373511950 | 45900 | 45950 | 45950 | 45900 | 806 |
| 651 | 20230622 | 093900 | 2336477100 | 45950 | 45900 | 46000 | 45850 | 618 |
| 652 | 20230622 | 093800 | 2308093100 | 45750 | 45950 | 45950 | 45750 | 1995 |
| 653 | 20230622 | 093700 | 2216658750 | 46000 | 45750 | 46000 | 45700 | 6020 |
| 654 | 20230622 | 093600 | 1941271000 | 45750 | 45750 | 45750 | 45700 | 791 |
| 655 | 20230622 | 093500 | 1905102450 | 45750 | 45850 | 45850 | 45700 | 659 |
| 656 | 20230622 | 093400 | 1874951200 | 45700 | 45850 | 45850 | 45700 | 1737 |
| 657 | 20230622 | 093300 | 1795555500 | 45850 | 45850 | 45850 | 45700 | 1047 |
| 658 | 20230622 | 093200 | 1747634000 | 45850 | 45800 | 45850 | 45700 | 2485 |
| 659 | 20230622 | 093100 | 1634024950 | 45800 | 45800 | 45800 | 45800 | 58 |
| 660 | 20230622 | 093000 | 1631368550 | 45800 | 45700 | 45800 | 45700 | 1674 |
| 661 | 20230622 | 092900 | 1554855000 | 45700 | 45700 | 45700 | 45650 | 106 |
| 662 | 20230622 | 092800 | 1550010950 | 45700 | 45700 | 45700 | 45700 | 881 |
| 663 | 20230622 | 092700 | 1509749250 | 45700 | 45700 | 45750 | 45650 | 639 |
| 664 | 20230622 | 092600 | 1480536250 | 45650 | 45650 | 45650 | 45650 | 275 |
| 665 | 20230622 | 092500 | 1467982500 | 45700 | 45700 | 45700 | 45650 | 1220 |
| 666 | 20230622 | 092400 | 1412229700 | 45700 | 45650 | 45700 | 45650 | 74 |
| 667 | 20230622 | 092300 | 1408849000 | 45650 | 45650 | 45700 | 45650 | 309 |
| 668 | 20230622 | 092200 | 1394742400 | 45700 | 45700 | 45800 | 45650 | 1737 |
| 669 | 20230622 | 092100 | 1315327200 | 45700 | 45750 | 45750 | 45650 | 278 |
| 670 | 20230622 | 092000 | 1302623600 | 45800 | 45800 | 45800 | 45800 | 17 |
| 671 | 20230622 | 091900 | 1301845000 | 45800 | 45650 | 45800 | 45650 | 415 |
| 672 | 20230622 | 091800 | 1282893800 | 45650 | 45700 | 45800 | 45650 | 1203 |
| 673 | 20230622 | 091700 | 1227964250 | 45700 | 45700 | 45800 | 45700 | 355 |
| 674 | 20230622 | 091600 | 1211735600 | 45700 | 45950 | 45950 | 45700 | 1123 |
| 675 | 20230622 | 091500 | 1160347250 | 45950 | 45700 | 45950 | 45550 | 2788 |
| 676 | 20230622 | 091400 | 1032964100 | 45800 | 45750 | 45800 | 45600 | 1345 |
| 677 | 20230622 | 091300 | 971495800 | 45750 | 45550 | 45750 | 45500 | 2605 |
| 678 | 20230622 | 091200 | 852644850 | 45550 | 45500 | 45600 | 45500 | 142 |
| 679 | 20230622 | 091100 | 846179450 | 45500 | 45550 | 45600 | 45450 | 1057 |
| 680 | 20230622 | 091000 | 798068550 | 45550 | 45500 | 45550 | 45400 | 2283 |
| 681 | 20230622 | 090900 | 694316400 | 45500 | 45550 | 45550 | 45450 | 817 |
| 682 | 20230622 | 090800 | 657145500 | 45500 | 45500 | 45550 | 45450 | 1029 |
| 683 | 20230622 | 090700 | 610332000 | 45450 | 45750 | 45750 | 45450 | 4825 |
| 684 | 20230622 | 090600 | 390184200 | 45750 | 45750 | 45750 | 45700 | 1287 |
| 685 | 20230622 | 090500 | 331318750 | 45700 | 45750 | 45750 | 45700 | 96 |
| 686 | 20230622 | 090400 | 326930850 | 45650 | 45700 | 45750 | 45600 | 1404 |
| 687 | 20230622 | 090300 | 262801000 | 45700 | 45800 | 45800 | 45700 | 1172 |
| 688 | 20230622 | 090200 | 209191650 | 45800 | 45800 | 46000 | 45750 | 748 |
| 689 | 20230622 | 090100 | 174938600 | 45750 | 45950 | 46000 | 45750 | 2222 |
| 690 | 20230622 | 090000 | 72959650 | 45950 | 45900 | 46150 | 45900 | 1587 |