37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 204000 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 2157 |
| 3 | 20230615 | 203900 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 4 | 20230615 | 203800 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 5 | 20230615 | 203700 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 6 | 20230615 | 203600 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 7 | 20230615 | 203500 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 8 | 20230615 | 203400 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 9 | 20230615 | 203300 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 10 | 20230615 | 203200 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 11 | 20230615 | 203100 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 12 | 20230615 | 203000 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 13 | 20230615 | 202900 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 14 | 20230615 | 202800 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 15 | 20230615 | 202700 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 16 | 20230615 | 202600 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 17 | 20230615 | 202500 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 18 | 20230615 | 202400 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 19 | 20230615 | 202300 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 20 | 20230615 | 202200 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 21 | 20230615 | 202100 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 22 | 20230615 | 202000 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 23 | 20230615 | 201900 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 24 | 20230615 | 201800 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 25 | 20230615 | 201700 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 26 | 20230615 | 201600 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 27 | 20230615 | 201500 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 28 | 20230615 | 201400 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 29 | 20230615 | 201300 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 30 | 20230615 | 201200 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 31 | 20230615 | 201100 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 32 | 20230615 | 201000 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 2157 |
| 33 | 20230615 | 200900 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 34 | 20230615 | 200800 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 35 | 20230615 | 200700 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 36 | 20230615 | 200600 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 37 | 20230615 | 200500 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 38 | 20230615 | 200400 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 39 | 20230615 | 200300 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 40 | 20230615 | 200200 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 41 | 20230615 | 200100 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 42 | 20230615 | 200000 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 43 | 20230615 | 195900 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 44 | 20230615 | 195800 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 45 | 20230615 | 195700 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 46 | 20230615 | 195600 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 47 | 20230615 | 195500 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 48 | 20230615 | 195400 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 49 | 20230615 | 195300 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 50 | 20230615 | 195200 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 51 | 20230615 | 195100 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 52 | 20230615 | 195000 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 53 | 20230615 | 194900 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 54 | 20230615 | 194800 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 55 | 20230615 | 194700 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 56 | 20230615 | 194600 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 57 | 20230615 | 194500 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 58 | 20230615 | 194400 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 59 | 20230615 | 194300 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 60 | 20230615 | 194200 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 61 | 20230615 | 194100 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 62 | 20230615 | 194000 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 2157 |
| 63 | 20230615 | 193900 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 64 | 20230615 | 193800 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 65 | 20230615 | 193700 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 66 | 20230615 | 193600 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 67 | 20230615 | 193500 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 68 | 20230615 | 193400 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 69 | 20230615 | 193300 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 70 | 20230615 | 193200 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 71 | 20230615 | 193100 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 72 | 20230615 | 193000 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 73 | 20230615 | 192900 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 74 | 20230615 | 192800 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 75 | 20230615 | 192700 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 76 | 20230615 | 192600 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 77 | 20230615 | 192500 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 78 | 20230615 | 192400 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 79 | 20230615 | 192300 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 80 | 20230615 | 192200 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 81 | 20230615 | 192100 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 82 | 20230615 | 192000 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 83 | 20230615 | 191900 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 84 | 20230615 | 191800 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 85 | 20230615 | 191700 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 86 | 20230615 | 191600 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 87 | 20230615 | 191500 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 88 | 20230615 | 191400 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 89 | 20230615 | 191300 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 90 | 20230615 | 191200 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 91 | 20230615 | 191100 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 92 | 20230615 | 191000 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 2157 |
| 93 | 20230615 | 190900 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 94 | 20230615 | 190800 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 95 | 20230615 | 190700 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 96 | 20230615 | 190600 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 97 | 20230615 | 190500 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 98 | 20230615 | 190400 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 99 | 20230615 | 190300 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 100 | 20230615 | 190200 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 101 | 20230615 | 190100 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 102 | 20230615 | 190000 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 103 | 20230615 | 185900 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 104 | 20230615 | 185800 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 105 | 20230615 | 185700 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 106 | 20230615 | 185600 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 107 | 20230615 | 185500 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 108 | 20230615 | 185400 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 109 | 20230615 | 185300 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 110 | 20230615 | 185200 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 111 | 20230615 | 185100 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 112 | 20230615 | 185000 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 113 | 20230615 | 184900 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 114 | 20230615 | 184800 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 115 | 20230615 | 184700 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 116 | 20230615 | 184600 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 117 | 20230615 | 184500 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 118 | 20230615 | 184400 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 119 | 20230615 | 184300 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 120 | 20230615 | 184200 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 121 | 20230615 | 184100 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 122 | 20230615 | 184000 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 2157 |
| 123 | 20230615 | 183900 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 124 | 20230615 | 183800 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 125 | 20230615 | 183700 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 126 | 20230615 | 183600 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 127 | 20230615 | 183500 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 128 | 20230615 | 183400 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 129 | 20230615 | 183300 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 130 | 20230615 | 183200 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 131 | 20230615 | 183100 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 132 | 20230615 | 183000 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 133 | 20230615 | 182900 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 134 | 20230615 | 182800 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 135 | 20230615 | 182700 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 136 | 20230615 | 182600 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 137 | 20230615 | 182500 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 138 | 20230615 | 182400 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 139 | 20230615 | 182300 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 140 | 20230615 | 182200 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 141 | 20230615 | 182100 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 142 | 20230615 | 182000 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 143 | 20230615 | 181900 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 144 | 20230615 | 181800 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 145 | 20230615 | 181700 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 146 | 20230615 | 181600 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 147 | 20230615 | 181500 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 148 | 20230615 | 181400 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 149 | 20230615 | 181300 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 150 | 20230615 | 181200 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 151 | 20230615 | 181100 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 152 | 20230615 | 181000 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 2157 |
| 153 | 20230615 | 180900 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 154 | 20230615 | 180800 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 155 | 20230615 | 180700 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 156 | 20230615 | 180600 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 157 | 20230615 | 180500 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 158 | 20230615 | 180400 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 159 | 20230615 | 180300 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 160 | 20230615 | 180200 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 161 | 20230615 | 180100 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 162 | 20230615 | 180000 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 163 | 20230615 | 175900 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 164 | 20230615 | 175800 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 165 | 20230615 | 175700 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 166 | 20230615 | 175600 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 167 | 20230615 | 175500 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 168 | 20230615 | 175400 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 169 | 20230615 | 175300 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 170 | 20230615 | 175200 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 171 | 20230615 | 175100 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 172 | 20230615 | 175000 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 173 | 20230615 | 174900 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 174 | 20230615 | 174800 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 175 | 20230615 | 174700 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 176 | 20230615 | 174600 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 177 | 20230615 | 174500 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 178 | 20230615 | 174400 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 179 | 20230615 | 174300 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 180 | 20230615 | 174200 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 181 | 20230615 | 174100 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 182 | 20230615 | 174000 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 2157 |
| 183 | 20230615 | 173900 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 184 | 20230615 | 173800 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 185 | 20230615 | 173700 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 186 | 20230615 | 173600 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 187 | 20230615 | 173500 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 188 | 20230615 | 173400 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 189 | 20230615 | 173300 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 190 | 20230615 | 173200 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 191 | 20230615 | 173100 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 192 | 20230615 | 173000 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 193 | 20230615 | 172900 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 194 | 20230615 | 172800 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 195 | 20230615 | 172700 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 196 | 20230615 | 172600 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 197 | 20230615 | 172500 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 198 | 20230615 | 172400 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 199 | 20230615 | 172300 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 200 | 20230615 | 172200 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 201 | 20230615 | 172100 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 202 | 20230615 | 172000 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 203 | 20230615 | 171900 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 204 | 20230615 | 171800 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 205 | 20230615 | 171700 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 206 | 20230615 | 171600 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 207 | 20230615 | 171500 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 208 | 20230615 | 171400 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 209 | 20230615 | 171300 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 210 | 20230615 | 171200 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 211 | 20230615 | 171100 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 212 | 20230615 | 171000 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 2157 |
| 213 | 20230615 | 170900 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 214 | 20230615 | 170800 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 215 | 20230615 | 170700 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 216 | 20230615 | 170600 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 217 | 20230615 | 170500 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 218 | 20230615 | 170400 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 219 | 20230615 | 170300 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 220 | 20230615 | 170200 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 221 | 20230615 | 170100 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 222 | 20230615 | 170000 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 223 | 20230615 | 165900 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 224 | 20230615 | 165800 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 225 | 20230615 | 165700 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 226 | 20230615 | 165600 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 227 | 20230615 | 165500 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 228 | 20230615 | 165400 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 229 | 20230615 | 165300 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 230 | 20230615 | 165200 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 231 | 20230615 | 165100 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 232 | 20230615 | 165000 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 233 | 20230615 | 164900 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 234 | 20230615 | 164800 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 235 | 20230615 | 164700 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 236 | 20230615 | 164600 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 237 | 20230615 | 164500 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 238 | 20230615 | 164400 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 239 | 20230615 | 164300 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 240 | 20230615 | 164200 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 241 | 20230615 | 164100 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 242 | 20230615 | 164000 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 2157 |
| 243 | 20230615 | 163900 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 244 | 20230615 | 163800 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 245 | 20230615 | 163700 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 246 | 20230615 | 163600 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 247 | 20230615 | 163500 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 248 | 20230615 | 163400 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 249 | 20230615 | 163300 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 250 | 20230615 | 163200 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 251 | 20230615 | 163100 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 252 | 20230615 | 163000 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 253 | 20230615 | 162900 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 254 | 20230615 | 162800 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 255 | 20230615 | 162700 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 256 | 20230615 | 162600 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 257 | 20230615 | 162500 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 258 | 20230615 | 162400 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 259 | 20230615 | 162300 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 260 | 20230615 | 162200 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 261 | 20230615 | 162100 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 262 | 20230615 | 162000 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 263 | 20230615 | 161900 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 264 | 20230615 | 161800 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 265 | 20230615 | 161700 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 266 | 20230615 | 161600 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 267 | 20230615 | 161500 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 268 | 20230615 | 161400 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 269 | 20230615 | 161300 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 270 | 20230615 | 161200 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 271 | 20230615 | 161100 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 272 | 20230615 | 161000 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 2157 |
| 273 | 20230615 | 160900 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 274 | 20230615 | 160800 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 275 | 20230615 | 160700 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 276 | 20230615 | 160600 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 277 | 20230615 | 160500 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 278 | 20230615 | 160400 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 279 | 20230615 | 160300 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 280 | 20230615 | 160200 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 281 | 20230615 | 160100 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 282 | 20230615 | 160000 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 283 | 20230615 | 155900 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 284 | 20230615 | 155800 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 285 | 20230615 | 155700 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 286 | 20230615 | 155600 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 287 | 20230615 | 155500 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 288 | 20230615 | 155400 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 289 | 20230615 | 155300 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 290 | 20230615 | 155200 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 291 | 20230615 | 155100 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 292 | 20230615 | 155000 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 293 | 20230615 | 154900 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 294 | 20230615 | 154800 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 295 | 20230615 | 154700 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 296 | 20230615 | 154600 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 297 | 20230615 | 154500 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 298 | 20230615 | 154400 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 299 | 20230615 | 154300 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 300 | 20230615 | 154200 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 301 | 20230615 | 154100 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 302 | 20230615 | 154000 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 2157 |
| 303 | 20230615 | 153900 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 304 | 20230615 | 153800 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 305 | 20230615 | 153700 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 306 | 20230615 | 153600 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 307 | 20230615 | 153500 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 308 | 20230615 | 153400 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 309 | 20230615 | 153300 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 310 | 20230615 | 153200 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 311 | 20230615 | 153100 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 312 | 20230615 | 153000 | 6100280600 | 20600 | 20600 | 20600 | 20600 | 2157 |
| 313 | 20230615 | 152900 | 6055846400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 314 | 20230615 | 152800 | 6055846400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 315 | 20230615 | 152700 | 6055846400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 316 | 20230615 | 152600 | 6055846400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 317 | 20230615 | 152500 | 6055846400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 318 | 20230615 | 152400 | 6055846400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 319 | 20230615 | 152300 | 6055846400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 320 | 20230615 | 152200 | 6055846400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 321 | 20230615 | 152100 | 6055846400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 322 | 20230615 | 152000 | 6055846400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 323 | 20230615 | 151900 | 6055846400 | 20600 | 20600 | 20600 | 20550 | 724 |
| 324 | 20230615 | 151800 | 6040948850 | 20600 | 20550 | 20600 | 20550 | 119 |
| 325 | 20230615 | 151700 | 6038501750 | 20600 | 20500 | 20600 | 20500 | 90 |
| 326 | 20230615 | 151600 | 6036654850 | 20500 | 20550 | 20550 | 20500 | 192 |
| 327 | 20230615 | 151500 | 6032715750 | 20550 | 20550 | 20600 | 20550 | 242 |
| 328 | 20230615 | 151400 | 6027740150 | 20600 | 20500 | 20600 | 20500 | 203 |
| 329 | 20230615 | 151300 | 6023562050 | 20550 | 20550 | 20600 | 20500 | 466 |
| 330 | 20230615 | 151200 | 6013991000 | 20600 | 20550 | 20600 | 20550 | 208 |
| 331 | 20230615 | 151100 | 6009716550 | 20550 | 20550 | 20550 | 20550 | 110 |
| 332 | 20230615 | 151000 | 6007456050 | 20550 | 20500 | 20550 | 20500 | 176 |
| 333 | 20230615 | 150900 | 6003845050 | 20500 | 20450 | 20500 | 20450 | 328 |
| 334 | 20230615 | 150800 | 5997125350 | 20450 | 20450 | 20500 | 20450 | 345 |
| 335 | 20230615 | 150700 | 5990069600 | 20450 | 20450 | 20450 | 20450 | 2 |
| 336 | 20230615 | 150600 | 5990028700 | 20450 | 20500 | 20500 | 20450 | 113 |
| 337 | 20230615 | 150500 | 5987714700 | 20450 | 20450 | 20500 | 20450 | 264 |
| 338 | 20230615 | 150400 | 5982310900 | 20450 | 20500 | 20500 | 20450 | 269 |
| 339 | 20230615 | 150300 | 5976808750 | 20500 | 20500 | 20500 | 20500 | 5 |
| 340 | 20230615 | 150200 | 5976706250 | 20500 | 20500 | 20500 | 20500 | 743 |
| 341 | 20230615 | 150100 | 5961474750 | 20500 | 20550 | 20550 | 20500 | 3 |
| 342 | 20230615 | 150000 | 5961413200 | 20550 | 20600 | 20600 | 20550 | 97 |
| 343 | 20230615 | 145900 | 5959419800 | 20600 | 20550 | 20600 | 20550 | 120 |
| 344 | 20230615 | 145800 | 5956948550 | 20550 | 20550 | 20550 | 20500 | 164 |
| 345 | 20230615 | 145700 | 5953578400 | 20600 | 20550 | 20600 | 20550 | 135 |
| 346 | 20230615 | 145600 | 5950802650 | 20550 | 20550 | 20550 | 20550 | 15 |
| 347 | 20230615 | 145500 | 5950494400 | 20500 | 20500 | 20600 | 20500 | 319 |
| 348 | 20230615 | 145400 | 5943942700 | 20500 | 20600 | 20600 | 20500 | 373 |
| 349 | 20230615 | 145300 | 5936283250 | 20600 | 20550 | 20600 | 20550 | 67 |
| 350 | 20230615 | 145200 | 5934904550 | 20550 | 20550 | 20650 | 20550 | 16 |
| 351 | 20230615 | 145100 | 5934574350 | 20650 | 20600 | 20650 | 20600 | 1161 |
| 352 | 20230615 | 145000 | 5910624950 | 20600 | 20650 | 20650 | 20600 | 627 |
| 353 | 20230615 | 144900 | 5897677450 | 20650 | 20650 | 20700 | 20650 | 427 |
| 354 | 20230615 | 144800 | 5888846200 | 20600 | 20600 | 20650 | 20550 | 692 |
| 355 | 20230615 | 144700 | 5874591450 | 20600 | 20600 | 20600 | 20600 | 7 |
| 356 | 20230615 | 144600 | 5874447250 | 20550 | 20600 | 20600 | 20550 | 210 |
| 357 | 20230615 | 144500 | 5870131500 | 20650 | 20700 | 20700 | 20650 | 994 |
| 358 | 20230615 | 144400 | 5849575050 | 20700 | 20700 | 20700 | 20700 | 1537 |
| 359 | 20230615 | 144300 | 5817759150 | 20700 | 20600 | 20700 | 20600 | 2199 |
| 360 | 20230615 | 144200 | 5772379150 | 20600 | 20600 | 20600 | 20550 | 86 |
| 361 | 20230615 | 144100 | 5770608000 | 20600 | 20600 | 20600 | 20600 | 200 |
| 362 | 20230615 | 144000 | 5766488000 | 20600 | 20600 | 20600 | 20550 | 244 |
| 363 | 20230615 | 143900 | 5761468150 | 20600 | 20600 | 20600 | 20550 | 123 |
| 364 | 20230615 | 143800 | 5758939350 | 20550 | 20550 | 20550 | 20550 | 159 |
| 365 | 20230615 | 143700 | 5755671900 | 20550 | 20600 | 20600 | 20550 | 354 |
| 366 | 20230615 | 143600 | 5748395950 | 20550 | 20600 | 20600 | 20550 | 174 |
| 367 | 20230615 | 143500 | 5744816800 | 20600 | 20550 | 20600 | 20550 | 260 |
| 368 | 20230615 | 143400 | 5739469050 | 20500 | 20550 | 20550 | 20500 | 1296 |
| 369 | 20230615 | 143300 | 5712886250 | 20550 | 20550 | 20550 | 20550 | 144 |
| 370 | 20230615 | 143200 | 5709927050 | 20550 | 20500 | 20550 | 20500 | 34 |
| 371 | 20230615 | 143100 | 5709229350 | 20550 | 20550 | 20550 | 20550 | 151 |
| 372 | 20230615 | 143000 | 5706126300 | 20550 | 20500 | 20550 | 20500 | 366 |
| 373 | 20230615 | 142900 | 5698615000 | 20550 | 20500 | 20550 | 20500 | 112 |
| 374 | 20230615 | 142800 | 5696318400 | 20550 | 20500 | 20550 | 20450 | 163 |
| 375 | 20230615 | 142700 | 5692978950 | 20500 | 20450 | 20500 | 20450 | 249 |
| 376 | 20230615 | 142600 | 5687876950 | 20500 | 20500 | 20500 | 20500 | 80 |
| 377 | 20230615 | 142500 | 5686236950 | 20500 | 20500 | 20500 | 20450 | 273 |
| 378 | 20230615 | 142400 | 5680641100 | 20500 | 20500 | 20500 | 20500 | 70 |
| 379 | 20230615 | 142300 | 5679206100 | 20500 | 20500 | 20500 | 20500 | 97 |
| 380 | 20230615 | 142200 | 5677217600 | 20450 | 20500 | 20500 | 20450 | 114 |
| 381 | 20230615 | 142100 | 5674881150 | 20500 | 20450 | 20500 | 20450 | 142 |
| 382 | 20230615 | 142000 | 5671971100 | 20450 | 20450 | 20450 | 20450 | 347 |
| 383 | 20230615 | 141900 | 5664874950 | 20400 | 20400 | 20400 | 20400 | 496 |
| 384 | 20230615 | 141800 | 5654756550 | 20400 | 20450 | 20500 | 20400 | 122 |
| 385 | 20230615 | 141700 | 5652267200 | 20400 | 20450 | 20450 | 20400 | 474 |
| 386 | 20230615 | 141600 | 5642584100 | 20500 | 20500 | 20500 | 20500 | 7 |
| 387 | 20230615 | 141500 | 5642440600 | 20450 | 20450 | 20500 | 20450 | 241 |
| 388 | 20230615 | 141400 | 5637510350 | 20450 | 20500 | 20500 | 20450 | 248 |
| 389 | 20230615 | 141300 | 5632426700 | 20500 | 20500 | 20500 | 20500 | 148 |
| 390 | 20230615 | 141200 | 5629392700 | 20500 | 20500 | 20500 | 20500 | 1 |
| 391 | 20230615 | 141100 | 5629372200 | 20500 | 20500 | 20500 | 20500 | 1015 |
| 392 | 20230615 | 141000 | 5608564700 | 20500 | 20500 | 20500 | 20500 | 109 |
| 393 | 20230615 | 140900 | 5606330200 | 20500 | 20500 | 20550 | 20500 | 107 |
| 394 | 20230615 | 140800 | 5604136500 | 20500 | 20550 | 20550 | 20500 | 717 |
| 395 | 20230615 | 140700 | 5589435500 | 20550 | 20500 | 20550 | 20500 | 61 |
| 396 | 20230615 | 140600 | 5588184450 | 20500 | 20550 | 20550 | 20500 | 343 |
| 397 | 20230615 | 140500 | 5581151600 | 20500 | 20550 | 20550 | 20500 | 206 |
| 398 | 20230615 | 140400 | 5576928550 | 20550 | 20550 | 20550 | 20550 | 35 |
| 399 | 20230615 | 140300 | 5576209300 | 20600 | 20600 | 20600 | 20600 | 50 |
| 400 | 20230615 | 140200 | 5575179300 | 20500 | 20500 | 20500 | 20500 | 130 |
| 401 | 20230615 | 140100 | 5572514300 | 20500 | 20500 | 20500 | 20500 | 240 |
| 402 | 20230615 | 140000 | 5567594300 | 20600 | 20600 | 20600 | 20550 | 108 |
| 403 | 20230615 | 135900 | 5565369750 | 20550 | 20550 | 20550 | 20550 | 18 |
| 404 | 20230615 | 135800 | 5564999850 | 20550 | 20550 | 20550 | 20500 | 283 |
| 405 | 20230615 | 135700 | 5559198200 | 20500 | 20500 | 20500 | 20500 | 4 |
| 406 | 20230615 | 135600 | 5559116200 | 20500 | 20650 | 20650 | 20500 | 91 |
| 407 | 20230615 | 135500 | 5557250550 | 20500 | 20600 | 20600 | 20500 | 340 |
| 408 | 20230615 | 135400 | 5550250550 | 20500 | 20600 | 20600 | 20500 | 535 |
| 409 | 20230615 | 135300 | 5539276750 | 20600 | 20600 | 20600 | 20500 | 40 |
| 410 | 20230615 | 135200 | 5538453250 | 20600 | 20600 | 20600 | 20600 | 30 |
| 411 | 20230615 | 135100 | 5537835250 | 20600 | 20600 | 20600 | 20450 | 154 |
| 412 | 20230615 | 135000 | 5534682850 | 20500 | 20550 | 20600 | 20500 | 414 |
| 413 | 20230615 | 134900 | 5526190750 | 20600 | 20600 | 20600 | 20600 | 8 |
| 414 | 20230615 | 134800 | 5526025950 | 20550 | 20500 | 20550 | 20500 | 100 |
| 415 | 20230615 | 134700 | 5523971900 | 20550 | 20600 | 20600 | 20500 | 1306 |
| 416 | 20230615 | 134600 | 5497139800 | 20650 | 20600 | 20650 | 20600 | 514 |
| 417 | 20230615 | 134500 | 5486545650 | 20600 | 20600 | 20600 | 20600 | 272 |
| 418 | 20230615 | 134400 | 5480942450 | 20600 | 20600 | 20600 | 20600 | 474 |
| 419 | 20230615 | 134300 | 5471178050 | 20600 | 20550 | 20600 | 20550 | 486 |
| 420 | 20230615 | 134200 | 5461184850 | 20550 | 20500 | 20550 | 20500 | 252 |
| 421 | 20230615 | 134100 | 5456017250 | 20550 | 20450 | 20550 | 20450 | 183 |
| 422 | 20230615 | 134000 | 5452268900 | 20450 | 20450 | 20450 | 20450 | 17 |
| 423 | 20230615 | 133900 | 5451921250 | 20450 | 20450 | 20450 | 20450 | 7 |
| 424 | 20230615 | 133800 | 5451778100 | 20450 | 20400 | 20450 | 20400 | 22 |
| 425 | 20230615 | 133700 | 5451329250 | 20450 | 20450 | 20450 | 20450 | 10 |
| 426 | 20230615 | 133600 | 5451124750 | 20450 | 20400 | 20450 | 20400 | 228 |
| 427 | 20230615 | 133500 | 5446472600 | 20450 | 20450 | 20450 | 20450 | 189 |
| 428 | 20230615 | 133400 | 5442607550 | 20450 | 20350 | 20450 | 20350 | 11 |
| 429 | 20230615 | 133300 | 5442383600 | 20350 | 20350 | 20350 | 20300 | 926 |
| 430 | 20230615 | 133200 | 5423544500 | 20350 | 20300 | 20350 | 20300 | 162 |
| 431 | 20230615 | 133100 | 5420254800 | 20300 | 20400 | 20400 | 20300 | 1264 |
| 432 | 20230615 | 133000 | 5394533850 | 20400 | 20400 | 20450 | 20400 | 369 |
| 433 | 20230615 | 132900 | 5387006200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 434 | 20230615 | 132800 | 5387006200 | 20400 | 20450 | 20450 | 20400 | 16 |
| 435 | 20230615 | 132700 | 5386679450 | 20450 | 20450 | 20450 | 20450 | 103 |
| 436 | 20230615 | 132600 | 5384573100 | 20450 | 20450 | 20450 | 20450 | 0 |
| 437 | 20230615 | 132500 | 5384573100 | 20450 | 20450 | 20450 | 20450 | 7 |
| 438 | 20230615 | 132400 | 5384429950 | 20450 | 20450 | 20450 | 20450 | 170 |
| 439 | 20230615 | 132300 | 5380953450 | 20400 | 20450 | 20450 | 20400 | 927 |
| 440 | 20230615 | 132200 | 5362019650 | 20450 | 20500 | 20500 | 20450 | 364 |
| 441 | 20230615 | 132100 | 5354560350 | 20450 | 20500 | 20500 | 20450 | 30 |
| 442 | 20230615 | 132000 | 5353946300 | 20500 | 20500 | 20500 | 20500 | 25 |
| 443 | 20230615 | 131900 | 5353433800 | 20500 | 20500 | 20550 | 20500 | 119 |
| 444 | 20230615 | 131800 | 5350994250 | 20500 | 20500 | 20500 | 20500 | 33 |
| 445 | 20230615 | 131700 | 5350317750 | 20500 | 20450 | 20500 | 20450 | 83 |
| 446 | 20230615 | 131600 | 5348619750 | 20450 | 20500 | 20500 | 20450 | 157 |
| 447 | 20230615 | 131500 | 5345408950 | 20500 | 20500 | 20500 | 20500 | 204 |
| 448 | 20230615 | 131400 | 5341226950 | 20500 | 20600 | 20600 | 20500 | 1537 |
| 449 | 20230615 | 131300 | 5309692950 | 20550 | 20550 | 20550 | 20500 | 124 |
| 450 | 20230615 | 131200 | 5307148200 | 20600 | 20600 | 20600 | 20600 | 31 |
| 451 | 20230615 | 131100 | 5306509600 | 20500 | 20550 | 20550 | 20500 | 49 |
| 452 | 20230615 | 131000 | 5305502750 | 20500 | 20550 | 20550 | 20500 | 70 |
| 453 | 20230615 | 130900 | 5304065150 | 20550 | 20550 | 20550 | 20550 | 371 |
| 454 | 20230615 | 130800 | 5296441100 | 20600 | 20600 | 20650 | 20600 | 242 |
| 455 | 20230615 | 130700 | 5291455650 | 20600 | 20600 | 20600 | 20600 | 491 |
| 456 | 20230615 | 130600 | 5281341050 | 20600 | 20600 | 20600 | 20550 | 183 |
| 457 | 20230615 | 130500 | 5277579500 | 20550 | 20550 | 20550 | 20550 | 61 |
| 458 | 20230615 | 130400 | 5276325950 | 20550 | 20550 | 20600 | 20500 | 4898 |
| 459 | 20230615 | 130300 | 5175597250 | 20600 | 20600 | 20600 | 20550 | 178 |
| 460 | 20230615 | 130200 | 5171937550 | 20600 | 20600 | 20600 | 20550 | 49 |
| 461 | 20230615 | 130100 | 5170930300 | 20600 | 20600 | 20600 | 20600 | 1 |
| 462 | 20230615 | 130000 | 5170909700 | 20600 | 20600 | 20600 | 20550 | 185 |
| 463 | 20230615 | 125900 | 5167099250 | 20600 | 20600 | 20600 | 20600 | 124 |
| 464 | 20230615 | 125800 | 5164544850 | 20600 | 20600 | 20600 | 20600 | 331 |
| 465 | 20230615 | 125700 | 5157726250 | 20500 | 20500 | 20500 | 20500 | 127 |
| 466 | 20230615 | 125600 | 5155122750 | 20500 | 20550 | 20550 | 20500 | 306 |
| 467 | 20230615 | 125500 | 5148836950 | 20550 | 20550 | 20550 | 20550 | 303 |
| 468 | 20230615 | 125400 | 5142610300 | 20550 | 20550 | 20550 | 20550 | 55 |
| 469 | 20230615 | 125300 | 5141480050 | 20550 | 20600 | 20600 | 20550 | 141 |
| 470 | 20230615 | 125200 | 5138581250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 471 | 20230615 | 125100 | 5138581250 | 20600 | 20550 | 20600 | 20550 | 34 |
| 472 | 20230615 | 125000 | 5137882450 | 20550 | 20600 | 20600 | 20550 | 489 |
| 473 | 20230615 | 124900 | 5127825850 | 20600 | 20600 | 20600 | 20600 | 18 |
| 474 | 20230615 | 124800 | 5127455050 | 20550 | 20550 | 20550 | 20550 | 4 |
| 475 | 20230615 | 124700 | 5127372850 | 20550 | 20550 | 20550 | 20550 | 207 |
| 476 | 20230615 | 124600 | 5123119000 | 20500 | 20500 | 20500 | 20500 | 0 |
| 477 | 20230615 | 124500 | 5123119000 | 20500 | 20550 | 20550 | 20500 | 15 |
| 478 | 20230615 | 124400 | 5122811150 | 20550 | 20550 | 20550 | 20550 | 2 |
| 479 | 20230615 | 124300 | 5122770050 | 20550 | 20550 | 20550 | 20550 | 46 |
| 480 | 20230615 | 124200 | 5121824750 | 20600 | 20550 | 20600 | 20550 | 24 |
| 481 | 20230615 | 124100 | 5121331050 | 20550 | 20600 | 20600 | 20550 | 167 |
| 482 | 20230615 | 124000 | 5117891850 | 20600 | 20650 | 20650 | 20600 | 160 |
| 483 | 20230615 | 123900 | 5114595600 | 20600 | 20600 | 20600 | 20600 | 289 |
| 484 | 20230615 | 123800 | 5108642200 | 20600 | 20600 | 20650 | 20600 | 263 |
| 485 | 20230615 | 123700 | 5103224150 | 20600 | 20600 | 20600 | 20600 | 58 |
| 486 | 20230615 | 123600 | 5102029350 | 20650 | 20600 | 20650 | 20600 | 27 |
| 487 | 20230615 | 123500 | 5101473100 | 20600 | 20600 | 20600 | 20550 | 61 |
| 488 | 20230615 | 123400 | 5100219000 | 20600 | 20600 | 20600 | 20600 | 327 |
| 489 | 20230615 | 123300 | 5093482800 | 20600 | 20500 | 20600 | 20500 | 104 |
| 490 | 20230615 | 123200 | 5091346400 | 20600 | 20650 | 20650 | 20500 | 56 |
| 491 | 20230615 | 123100 | 5090197750 | 20550 | 20550 | 20550 | 20500 | 310 |
| 492 | 20230615 | 123000 | 5083840800 | 20550 | 20500 | 20550 | 20500 | 14 |
| 493 | 20230615 | 122900 | 5083553750 | 20550 | 20550 | 20550 | 20500 | 16 |
| 494 | 20230615 | 122800 | 5083225000 | 20650 | 20550 | 20650 | 20450 | 2009 |
| 495 | 20230615 | 122700 | 5042128800 | 20500 | 20550 | 20550 | 20500 | 525 |
| 496 | 20230615 | 122600 | 5031361600 | 20650 | 20600 | 20650 | 20550 | 332 |
| 497 | 20230615 | 122500 | 5024507000 | 20550 | 20650 | 20650 | 20550 | 104 |
| 498 | 20230615 | 122400 | 5022367000 | 20650 | 20600 | 20650 | 20600 | 835 |
| 499 | 20230615 | 122300 | 5005165950 | 20600 | 20550 | 20600 | 20500 | 334 |
| 500 | 20230615 | 122200 | 4998302300 | 20600 | 20600 | 20600 | 20600 | 2 |
| 501 | 20230615 | 122100 | 4998261100 | 20550 | 20550 | 20550 | 20550 | 23 |
| 502 | 20230615 | 122000 | 4997788450 | 20550 | 20650 | 20650 | 20550 | 8 |
| 503 | 20230615 | 121900 | 4997623950 | 20650 | 20600 | 20650 | 20550 | 2922 |
| 504 | 20230615 | 121800 | 4937460600 | 20600 | 20650 | 20650 | 20600 | 526 |
| 505 | 20230615 | 121700 | 4926619400 | 20600 | 20650 | 20650 | 20600 | 151 |
| 506 | 20230615 | 121600 | 4923506250 | 20650 | 20650 | 20650 | 20600 | 138 |
| 507 | 20230615 | 121500 | 4920662300 | 20650 | 20650 | 20650 | 20650 | 76 |
| 508 | 20230615 | 121400 | 4919092900 | 20650 | 20650 | 20650 | 20600 | 79 |
| 509 | 20230615 | 121300 | 4917462600 | 20650 | 20600 | 20650 | 20600 | 52 |
| 510 | 20230615 | 121200 | 4916391300 | 20650 | 20600 | 20650 | 20600 | 522 |
| 511 | 20230615 | 121100 | 4905612250 | 20650 | 20650 | 20650 | 20600 | 152 |
| 512 | 20230615 | 121000 | 4902477350 | 20650 | 20650 | 20650 | 20650 | 200 |
| 513 | 20230615 | 120900 | 4898347350 | 20650 | 20650 | 20650 | 20600 | 501 |
| 514 | 20230615 | 120800 | 4888006550 | 20650 | 20650 | 20650 | 20650 | 541 |
| 515 | 20230615 | 120700 | 4876834900 | 20650 | 20650 | 20650 | 20650 | 102 |
| 516 | 20230615 | 120600 | 4874728600 | 20600 | 20600 | 20600 | 20600 | 5 |
| 517 | 20230615 | 120500 | 4874625600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 518 | 20230615 | 120400 | 4874625600 | 20600 | 20600 | 20600 | 20600 | 2 |
| 519 | 20230615 | 120300 | 4874584400 | 20550 | 20500 | 20550 | 20500 | 400 |
| 520 | 20230615 | 120200 | 4866374400 | 20500 | 20550 | 20550 | 20500 | 1318 |
| 521 | 20230615 | 120100 | 4839304550 | 20550 | 20600 | 20600 | 20550 | 1040 |
| 522 | 20230615 | 120000 | 4817920750 | 20550 | 20550 | 20550 | 20550 | 5 |
| 523 | 20230615 | 115900 | 4817818000 | 20650 | 20600 | 20650 | 20600 | 424 |
| 524 | 20230615 | 115800 | 4809071600 | 20600 | 20550 | 20600 | 20550 | 962 |
| 525 | 20230615 | 115700 | 4789302450 | 20550 | 20500 | 20550 | 20450 | 115 |
| 526 | 20230615 | 115600 | 4786947150 | 20550 | 20500 | 20550 | 20500 | 6 |
| 527 | 20230615 | 115500 | 4786824100 | 20550 | 20500 | 20550 | 20500 | 626 |
| 528 | 20230615 | 115400 | 4773991050 | 20550 | 20550 | 20550 | 20550 | 10 |
| 529 | 20230615 | 115300 | 4773785550 | 20550 | 20650 | 20650 | 20550 | 250 |
| 530 | 20230615 | 115200 | 4768641350 | 20650 | 20550 | 20650 | 20550 | 13 |
| 531 | 20230615 | 115100 | 4768373450 | 20500 | 20500 | 20500 | 20450 | 369 |
| 532 | 20230615 | 115000 | 4760816400 | 20500 | 20500 | 20500 | 20500 | 44 |
| 533 | 20230615 | 114900 | 4759914400 | 20500 | 20500 | 20500 | 20500 | 116 |
| 534 | 20230615 | 114800 | 4757536400 | 20500 | 20650 | 20650 | 20500 | 541 |
| 535 | 20230615 | 114700 | 4746440950 | 20650 | 20650 | 20650 | 20650 | 252 |
| 536 | 20230615 | 114600 | 4741237150 | 20600 | 20600 | 20600 | 20600 | 395 |
| 537 | 20230615 | 114500 | 4733100150 | 20600 | 20550 | 20600 | 20550 | 404 |
| 538 | 20230615 | 114400 | 4724796350 | 20550 | 20600 | 20600 | 20550 | 66 |
| 539 | 20230615 | 114300 | 4723439550 | 20600 | 20600 | 20600 | 20550 | 56 |
| 540 | 20230615 | 114200 | 4722286450 | 20600 | 20600 | 20600 | 20600 | 34 |
| 541 | 20230615 | 114100 | 4721586050 | 20600 | 20600 | 20600 | 20500 | 1292 |
| 542 | 20230615 | 114000 | 4694992150 | 20550 | 20550 | 20600 | 20550 | 277 |
| 543 | 20230615 | 113900 | 4689299750 | 20550 | 20500 | 20550 | 20450 | 818 |
| 544 | 20230615 | 113800 | 4672497000 | 20500 | 20450 | 20500 | 20450 | 443 |
| 545 | 20230615 | 113700 | 4663423100 | 20450 | 20400 | 20450 | 20400 | 31 |
| 546 | 20230615 | 113600 | 4662789650 | 20450 | 20400 | 20450 | 20400 | 108 |
| 547 | 20230615 | 113500 | 4660582100 | 20450 | 20400 | 20450 | 20350 | 26 |
| 548 | 20230615 | 113400 | 4660052500 | 20350 | 20400 | 20400 | 20350 | 548 |
| 549 | 20230615 | 113300 | 4648891350 | 20350 | 20350 | 20350 | 20350 | 38 |
| 550 | 20230615 | 113200 | 4648118050 | 20300 | 20350 | 20400 | 20300 | 465 |
| 551 | 20230615 | 113100 | 4638652950 | 20300 | 20300 | 20300 | 20300 | 110 |
| 552 | 20230615 | 113000 | 4636419950 | 20300 | 20300 | 20300 | 20300 | 37 |
| 553 | 20230615 | 112900 | 4635668850 | 20300 | 20300 | 20300 | 20250 | 359 |
| 554 | 20230615 | 112800 | 4628392400 | 20300 | 20300 | 20350 | 20300 | 586 |
| 555 | 20230615 | 112700 | 4616496100 | 20350 | 20400 | 20400 | 20350 | 2260 |
| 556 | 20230615 | 112600 | 4570491700 | 20400 | 20400 | 20400 | 20400 | 50 |
| 557 | 20230615 | 112500 | 4569471700 | 20350 | 20350 | 20350 | 20350 | 211 |
| 558 | 20230615 | 112400 | 4565177850 | 20350 | 20500 | 20500 | 20350 | 30 |
| 559 | 20230615 | 112300 | 4564563900 | 20500 | 20450 | 20550 | 20350 | 3098 |
| 560 | 20230615 | 112200 | 4501146050 | 20450 | 20500 | 20550 | 20450 | 933 |
| 561 | 20230615 | 112100 | 4482024400 | 20500 | 20550 | 20550 | 20500 | 593 |
| 562 | 20230615 | 112000 | 4469857950 | 20500 | 20500 | 20500 | 20500 | 15 |
| 563 | 20230615 | 111900 | 4469550450 | 20450 | 20500 | 20500 | 20450 | 296 |
| 564 | 20230615 | 111800 | 4463482750 | 20500 | 20400 | 20550 | 20400 | 737 |
| 565 | 20230615 | 111700 | 4448371450 | 20400 | 20300 | 20400 | 20300 | 1758 |
| 566 | 20230615 | 111600 | 4412650950 | 20250 | 20250 | 20300 | 20250 | 893 |
| 567 | 20230615 | 111500 | 4394565050 | 20250 | 20300 | 20300 | 20250 | 433 |
| 568 | 20230615 | 111400 | 4385783650 | 20300 | 20350 | 20350 | 20300 | 1164 |
| 569 | 20230615 | 111300 | 4362144350 | 20350 | 20300 | 20350 | 20300 | 326 |
| 570 | 20230615 | 111200 | 4355526300 | 20300 | 20300 | 20350 | 20300 | 547 |
| 571 | 20230615 | 111100 | 4344421950 | 20300 | 20300 | 20300 | 20200 | 394 |
| 572 | 20230615 | 111000 | 4336437950 | 20200 | 20250 | 20250 | 20200 | 478 |
| 573 | 20230615 | 110900 | 4326773600 | 20150 | 20200 | 20350 | 20100 | 3989 |
| 574 | 20230615 | 110800 | 4246263050 | 20200 | 20250 | 20250 | 20200 | 2601 |
| 575 | 20230615 | 110700 | 4193687000 | 20300 | 20300 | 20300 | 20300 | 1151 |
| 576 | 20230615 | 110600 | 4170321700 | 20300 | 20350 | 20350 | 20300 | 222 |
| 577 | 20230615 | 110500 | 4165813000 | 20350 | 20300 | 20400 | 20300 | 245 |
| 578 | 20230615 | 110400 | 4160822300 | 20300 | 20350 | 20400 | 20300 | 781 |
| 579 | 20230615 | 110300 | 4144947900 | 20450 | 20450 | 20450 | 20400 | 389 |
| 580 | 20230615 | 110200 | 4136995350 | 20450 | 20350 | 20450 | 20350 | 768 |
| 581 | 20230615 | 110100 | 4121365650 | 20350 | 20400 | 20400 | 20350 | 526 |
| 582 | 20230615 | 110000 | 4110649450 | 20400 | 20500 | 20500 | 20400 | 133 |
| 583 | 20230615 | 105900 | 4107930000 | 20500 | 20650 | 20650 | 20450 | 347 |
| 584 | 20230615 | 105800 | 4100802900 | 20700 | 20550 | 20700 | 20550 | 1046 |
| 585 | 20230615 | 105700 | 4079241900 | 20600 | 20600 | 20600 | 20600 | 9 |
| 586 | 20230615 | 105600 | 4079056500 | 20650 | 20400 | 20650 | 20400 | 4707 |
| 587 | 20230615 | 105500 | 3982086900 | 20350 | 20450 | 20500 | 20350 | 694 |
| 588 | 20230615 | 105400 | 3967936850 | 20450 | 20500 | 20500 | 20450 | 201 |
| 589 | 20230615 | 105300 | 3963819500 | 20500 | 20500 | 20550 | 20500 | 876 |
| 590 | 20230615 | 105200 | 3945845250 | 20500 | 20400 | 20500 | 20400 | 1178 |
| 591 | 20230615 | 105100 | 3921711400 | 20400 | 20450 | 20450 | 20400 | 509 |
| 592 | 20230615 | 105000 | 3911327700 | 20400 | 20500 | 20500 | 20400 | 1144 |
| 593 | 20230615 | 104900 | 3887937650 | 20500 | 20400 | 20500 | 20400 | 1152 |
| 594 | 20230615 | 104800 | 3864322350 | 20350 | 20450 | 20500 | 20300 | 3040 |
| 595 | 20230615 | 104700 | 3802327800 | 20450 | 20500 | 20500 | 20450 | 492 |
| 596 | 20230615 | 104600 | 3792250350 | 20500 | 20550 | 20600 | 20450 | 206 |
| 597 | 20230615 | 104500 | 3788031250 | 20600 | 20500 | 20600 | 20400 | 2965 |
| 598 | 20230615 | 104400 | 3727292100 | 20550 | 20550 | 20550 | 20550 | 130 |
| 599 | 20230615 | 104300 | 3724620600 | 20550 | 20500 | 20550 | 20500 | 802 |
| 600 | 20230615 | 104200 | 3708152450 | 20550 | 20600 | 20600 | 20550 | 736 |
| 601 | 20230615 | 104100 | 3693027250 | 20600 | 20550 | 20600 | 20550 | 22 |
| 602 | 20230615 | 104000 | 3692574200 | 20600 | 20600 | 20600 | 20600 | 269 |
| 603 | 20230615 | 103900 | 3687032800 | 20600 | 20650 | 20650 | 20600 | 362 |
| 604 | 20230615 | 103800 | 3679574500 | 20650 | 20600 | 20650 | 20600 | 313 |
| 605 | 20230615 | 103700 | 3673119350 | 20650 | 20650 | 20650 | 20650 | 444 |
| 606 | 20230615 | 103600 | 3663950750 | 20700 | 20700 | 20700 | 20700 | 651 |
| 607 | 20230615 | 103500 | 3650475050 | 20700 | 20700 | 20750 | 20700 | 479 |
| 608 | 20230615 | 103400 | 3640554950 | 20750 | 20700 | 20750 | 20700 | 457 |
| 609 | 20230615 | 103300 | 3631078500 | 20750 | 20650 | 20800 | 20650 | 485 |
| 610 | 20230615 | 103200 | 3621017200 | 20650 | 20700 | 20700 | 20600 | 1247 |
| 611 | 20230615 | 103100 | 3595235300 | 20650 | 20650 | 20650 | 20600 | 380 |
| 612 | 20230615 | 103000 | 3587391300 | 20550 | 20550 | 20600 | 20500 | 622 |
| 613 | 20230615 | 102900 | 3574591350 | 20550 | 20550 | 20550 | 20450 | 2142 |
| 614 | 20230615 | 102800 | 3530627600 | 20550 | 20600 | 20600 | 20550 | 1046 |
| 615 | 20230615 | 102700 | 3509081000 | 20650 | 20550 | 20650 | 20550 | 799 |
| 616 | 20230615 | 102600 | 3492625800 | 20550 | 20600 | 20600 | 20550 | 506 |
| 617 | 20230615 | 102500 | 3482224850 | 20550 | 20600 | 20650 | 20550 | 433 |
| 618 | 20230615 | 102400 | 3473317600 | 20650 | 20650 | 20650 | 20600 | 1250 |
| 619 | 20230615 | 102300 | 3447543050 | 20650 | 20650 | 20700 | 20600 | 712 |
| 620 | 20230615 | 102200 | 3432841150 | 20650 | 20650 | 20700 | 20650 | 434 |
| 621 | 20230615 | 102100 | 3423876250 | 20650 | 20800 | 20800 | 20650 | 502 |
| 622 | 20230615 | 102000 | 3413494050 | 20800 | 20700 | 20950 | 20700 | 1769 |
| 623 | 20230615 | 101900 | 3376659250 | 20700 | 20650 | 20700 | 20650 | 426 |
| 624 | 20230615 | 101800 | 3367844450 | 20700 | 20750 | 20750 | 20650 | 1921 |
| 625 | 20230615 | 101700 | 3328105850 | 20750 | 20750 | 20800 | 20750 | 1196 |
| 626 | 20230615 | 101600 | 3303288600 | 20800 | 20800 | 20850 | 20800 | 732 |
| 627 | 20230615 | 101500 | 3288056100 | 20800 | 20850 | 20850 | 20800 | 557 |
| 628 | 20230615 | 101400 | 3276450700 | 20850 | 20900 | 20950 | 20850 | 1609 |
| 629 | 20230615 | 101300 | 3242802500 | 20900 | 21050 | 21050 | 20900 | 3160 |
| 630 | 20230615 | 101200 | 3176425300 | 21050 | 21050 | 21100 | 21050 | 3277 |
| 631 | 20230615 | 101100 | 3107358150 | 21050 | 21100 | 21100 | 21000 | 4035 |
| 632 | 20230615 | 101000 | 3022434300 | 21100 | 21050 | 21100 | 21050 | 5462 |
| 633 | 20230615 | 100900 | 2907234100 | 21050 | 20900 | 21050 | 20800 | 8349 |
| 634 | 20230615 | 100800 | 2732061650 | 20900 | 20900 | 20900 | 20900 | 26 |
| 635 | 20230615 | 100700 | 2731518250 | 20900 | 20850 | 20900 | 20800 | 611 |
| 636 | 20230615 | 100600 | 2718761800 | 20850 | 20850 | 20900 | 20800 | 339 |
| 637 | 20230615 | 100500 | 2711696100 | 20850 | 20800 | 20850 | 20800 | 2078 |
| 638 | 20230615 | 100400 | 2668402050 | 20800 | 20750 | 20800 | 20750 | 146 |
| 639 | 20230615 | 100300 | 2665366800 | 20750 | 20700 | 20750 | 20700 | 451 |
| 640 | 20230615 | 100200 | 2656012400 | 20750 | 20750 | 20750 | 20700 | 206 |
| 641 | 20230615 | 100100 | 2651746750 | 20750 | 20700 | 20850 | 20700 | 300 |
| 642 | 20230615 | 100000 | 2645523900 | 20700 | 20800 | 20850 | 20700 | 2543 |
| 643 | 20230615 | 095900 | 2592790500 | 20800 | 20800 | 20850 | 20800 | 77 |
| 644 | 20230615 | 095800 | 2591188800 | 20800 | 20750 | 20800 | 20750 | 1136 |
| 645 | 20230615 | 095700 | 2567610650 | 20750 | 20800 | 20800 | 20700 | 317 |
| 646 | 20230615 | 095600 | 2561044100 | 20800 | 20750 | 20800 | 20750 | 631 |
| 647 | 20230615 | 095500 | 2547950650 | 20750 | 20750 | 20750 | 20750 | 705 |
| 648 | 20230615 | 095400 | 2533321900 | 20800 | 20850 | 20900 | 20800 | 1029 |
| 649 | 20230615 | 095300 | 2511849250 | 20900 | 20850 | 20900 | 20800 | 243 |
| 650 | 20230615 | 095200 | 2506782550 | 21000 | 20900 | 21000 | 20900 | 1779 |
| 651 | 20230615 | 095100 | 2469525700 | 20950 | 20850 | 20950 | 20850 | 579 |
| 652 | 20230615 | 095000 | 2457433450 | 20800 | 20750 | 20850 | 20750 | 457 |
| 653 | 20230615 | 094900 | 2447932700 | 20750 | 20750 | 20850 | 20700 | 4264 |
| 654 | 20230615 | 094800 | 2359445550 | 20750 | 20800 | 20800 | 20700 | 839 |
| 655 | 20230615 | 094700 | 2342008100 | 20750 | 20850 | 20900 | 20650 | 2463 |
| 656 | 20230615 | 094600 | 2290831700 | 20900 | 20900 | 21000 | 20900 | 1122 |
| 657 | 20230615 | 094500 | 2267345800 | 20900 | 20800 | 20900 | 20800 | 441 |
| 658 | 20230615 | 094400 | 2258145500 | 20800 | 20850 | 20850 | 20750 | 578 |
| 659 | 20230615 | 094300 | 2246140100 | 20850 | 20800 | 20850 | 20750 | 1105 |
| 660 | 20230615 | 094200 | 2223178550 | 20800 | 20900 | 20900 | 20800 | 471 |
| 661 | 20230615 | 094100 | 2213360850 | 20850 | 20900 | 21000 | 20800 | 1033 |
| 662 | 20230615 | 094000 | 2191850500 | 20800 | 20750 | 20900 | 20750 | 1297 |
| 663 | 20230615 | 093900 | 2164779950 | 20800 | 20800 | 20850 | 20750 | 882 |
| 664 | 20230615 | 093800 | 2146437200 | 20800 | 20850 | 20850 | 20750 | 337 |
| 665 | 20230615 | 093700 | 2139438950 | 20900 | 20850 | 20900 | 20700 | 1151 |
| 666 | 20230615 | 093600 | 2115535250 | 20850 | 20900 | 20900 | 20800 | 371 |
| 667 | 20230615 | 093500 | 2107795550 | 20900 | 21000 | 21050 | 20900 | 3736 |
| 668 | 20230615 | 093400 | 2029500100 | 21050 | 21000 | 21050 | 20900 | 1028 |
| 669 | 20230615 | 093300 | 2007898250 | 21050 | 21000 | 21050 | 20950 | 1678 |
| 670 | 20230615 | 093200 | 1972603100 | 21050 | 20950 | 21050 | 20900 | 5215 |
| 671 | 20230615 | 093100 | 1863137700 | 20900 | 20900 | 20950 | 20850 | 1850 |
| 672 | 20230615 | 093000 | 1824423300 | 20950 | 20700 | 20950 | 20650 | 3473 |
| 673 | 20230615 | 092900 | 1751908700 | 20700 | 20750 | 20750 | 20600 | 5433 |
| 674 | 20230615 | 092800 | 1639647100 | 20700 | 20850 | 20850 | 20650 | 2753 |
| 675 | 20230615 | 092700 | 1582504250 | 20850 | 21000 | 21000 | 20850 | 2526 |
| 676 | 20230615 | 092600 | 1529636150 | 21000 | 20950 | 21000 | 20900 | 3423 |
| 677 | 20230615 | 092500 | 1457902150 | 20950 | 20900 | 20950 | 20850 | 1551 |
| 678 | 20230615 | 092400 | 1425489900 | 20900 | 20750 | 20900 | 20750 | 4910 |
| 679 | 20230615 | 092300 | 1323271850 | 20750 | 20750 | 20800 | 20750 | 380 |
| 680 | 20230615 | 092200 | 1315384350 | 20750 | 20900 | 20900 | 20750 | 2469 |
| 681 | 20230615 | 092100 | 1263982000 | 20850 | 20800 | 20900 | 20700 | 3188 |
| 682 | 20230615 | 092000 | 1197505450 | 20800 | 20700 | 20850 | 20650 | 4397 |
| 683 | 20230615 | 091900 | 1106318200 | 20700 | 20550 | 20700 | 20500 | 8720 |
| 684 | 20230615 | 091800 | 926777400 | 20550 | 20450 | 20550 | 20450 | 2073 |
| 685 | 20230615 | 091700 | 884266000 | 20450 | 20450 | 20450 | 20400 | 1760 |
| 686 | 20230615 | 091600 | 848280750 | 20400 | 20350 | 20450 | 20350 | 805 |
| 687 | 20230615 | 091500 | 831869400 | 20350 | 20400 | 20400 | 20350 | 703 |
| 688 | 20230615 | 091400 | 817562250 | 20400 | 20450 | 20450 | 20350 | 206 |
| 689 | 20230615 | 091300 | 813359950 | 20350 | 20450 | 20450 | 20350 | 1687 |
| 690 | 20230615 | 091200 | 778921550 | 20450 | 20450 | 20500 | 20400 | 2207 |
| 691 | 20230615 | 091100 | 733756550 | 20400 | 20400 | 20450 | 20350 | 2659 |
| 692 | 20230615 | 091000 | 679439350 | 20300 | 20250 | 20400 | 20250 | 1217 |
| 693 | 20230615 | 090900 | 654691750 | 20250 | 20250 | 20300 | 20200 | 578 |
| 694 | 20230615 | 090800 | 642986050 | 20250 | 20300 | 20350 | 20250 | 1545 |
| 695 | 20230615 | 090700 | 611685850 | 20350 | 20400 | 20400 | 20250 | 2209 |
| 696 | 20230615 | 090600 | 566792250 | 20400 | 20450 | 20500 | 20350 | 567 |
| 697 | 20230615 | 090500 | 555223450 | 20400 | 20500 | 20550 | 20250 | 5227 |
| 698 | 20230615 | 090400 | 448459550 | 20500 | 20500 | 20550 | 20450 | 3369 |
| 699 | 20230615 | 090300 | 379403300 | 20500 | 20300 | 20500 | 20200 | 6670 |
| 700 | 20230615 | 090200 | 243398500 | 20300 | 20250 | 20350 | 20200 | 3072 |
| 701 | 20230615 | 090100 | 181173350 | 20250 | 20300 | 20400 | 20250 | 1977 |
| 702 | 20230615 | 090000 | 141056400 | 20300 | 20200 | 20400 | 20200 | 6963 |