47 KiB
47 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230621 | 235900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 3848 |
| 3 | 20230621 | 235800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 4 | 20230621 | 235700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 5 | 20230621 | 235600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 6 | 20230621 | 235500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 7 | 20230621 | 235400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 8 | 20230621 | 235300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 9 | 20230621 | 235200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 10 | 20230621 | 235100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 11 | 20230621 | 235000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 12 | 20230621 | 234900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 13 | 20230621 | 234800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 14 | 20230621 | 234700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 15 | 20230621 | 234600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 16 | 20230621 | 234500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 17 | 20230621 | 234400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 18 | 20230621 | 234300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 19 | 20230621 | 234200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 20 | 20230621 | 234100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 21 | 20230621 | 234000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 22 | 20230621 | 233900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 23 | 20230621 | 233800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 24 | 20230621 | 233700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 25 | 20230621 | 233600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 26 | 20230621 | 233500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 27 | 20230621 | 233400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 28 | 20230621 | 233300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 29 | 20230621 | 233200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 30 | 20230621 | 233100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 31 | 20230621 | 233000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 32 | 20230621 | 232900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 3848 |
| 33 | 20230621 | 232800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 34 | 20230621 | 232700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 35 | 20230621 | 232600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 36 | 20230621 | 232500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 37 | 20230621 | 232400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 38 | 20230621 | 232300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 39 | 20230621 | 232200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 40 | 20230621 | 232100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 41 | 20230621 | 232000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 42 | 20230621 | 231900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 43 | 20230621 | 231800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 44 | 20230621 | 231700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 45 | 20230621 | 231600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 46 | 20230621 | 231500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 47 | 20230621 | 231400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 48 | 20230621 | 231300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 49 | 20230621 | 231200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 50 | 20230621 | 231100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 51 | 20230621 | 231000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 52 | 20230621 | 230900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 53 | 20230621 | 230800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 54 | 20230621 | 230700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 55 | 20230621 | 230600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 56 | 20230621 | 230500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 57 | 20230621 | 230400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 58 | 20230621 | 230300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 59 | 20230621 | 230200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 60 | 20230621 | 230100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 61 | 20230621 | 230000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 62 | 20230621 | 225900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 3848 |
| 63 | 20230621 | 225800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 64 | 20230621 | 225700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 65 | 20230621 | 225600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 66 | 20230621 | 225500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 67 | 20230621 | 225400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 68 | 20230621 | 225300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 69 | 20230621 | 225200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 70 | 20230621 | 225100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 71 | 20230621 | 225000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 72 | 20230621 | 224900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 73 | 20230621 | 224800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 74 | 20230621 | 224700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 75 | 20230621 | 224600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 76 | 20230621 | 224500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 77 | 20230621 | 224400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 78 | 20230621 | 224300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 79 | 20230621 | 224200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 80 | 20230621 | 224100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 81 | 20230621 | 224000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 82 | 20230621 | 223900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 83 | 20230621 | 223800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 84 | 20230621 | 223700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 85 | 20230621 | 223600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 86 | 20230621 | 223500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 87 | 20230621 | 223400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 88 | 20230621 | 223300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 89 | 20230621 | 223200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 90 | 20230621 | 223100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 91 | 20230621 | 223000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 92 | 20230621 | 222900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 3848 |
| 93 | 20230621 | 222800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 94 | 20230621 | 222700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 95 | 20230621 | 222600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 96 | 20230621 | 222500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 97 | 20230621 | 222400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 98 | 20230621 | 222300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 99 | 20230621 | 222200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 100 | 20230621 | 222100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 101 | 20230621 | 222000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 102 | 20230621 | 221900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 103 | 20230621 | 221800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 104 | 20230621 | 221700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 105 | 20230621 | 221600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 106 | 20230621 | 221500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 107 | 20230621 | 221400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 108 | 20230621 | 221300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 109 | 20230621 | 221200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 110 | 20230621 | 221100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 111 | 20230621 | 221000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 112 | 20230621 | 220900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 113 | 20230621 | 220800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 114 | 20230621 | 220700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 115 | 20230621 | 220600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 116 | 20230621 | 220500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 117 | 20230621 | 220400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 118 | 20230621 | 220300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 119 | 20230621 | 220200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 120 | 20230621 | 220100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 121 | 20230621 | 220000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 122 | 20230621 | 215900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 3848 |
| 123 | 20230621 | 215800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 124 | 20230621 | 215700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 125 | 20230621 | 215600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 126 | 20230621 | 215500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 127 | 20230621 | 215400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 128 | 20230621 | 215300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 129 | 20230621 | 215200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 130 | 20230621 | 215100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 131 | 20230621 | 215000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 132 | 20230621 | 214900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 133 | 20230621 | 214800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 134 | 20230621 | 214700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 135 | 20230621 | 214600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 136 | 20230621 | 214500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 137 | 20230621 | 214400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 138 | 20230621 | 214300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 139 | 20230621 | 214200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 140 | 20230621 | 214100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 141 | 20230621 | 214000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 142 | 20230621 | 213900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 143 | 20230621 | 213800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 144 | 20230621 | 213700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 145 | 20230621 | 213600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 146 | 20230621 | 213500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 147 | 20230621 | 213400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 148 | 20230621 | 213300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 149 | 20230621 | 213200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 150 | 20230621 | 213100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 151 | 20230621 | 213000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 152 | 20230621 | 212900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 3848 |
| 153 | 20230621 | 212800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 154 | 20230621 | 212700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 155 | 20230621 | 212600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 156 | 20230621 | 212500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 157 | 20230621 | 212400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 158 | 20230621 | 212300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 159 | 20230621 | 212200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 160 | 20230621 | 212100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 161 | 20230621 | 212000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 162 | 20230621 | 211900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 163 | 20230621 | 211800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 164 | 20230621 | 211700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 165 | 20230621 | 211600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 166 | 20230621 | 211500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 167 | 20230621 | 211400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 168 | 20230621 | 211300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 169 | 20230621 | 211200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 170 | 20230621 | 211100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 171 | 20230621 | 211000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 172 | 20230621 | 210900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 173 | 20230621 | 210800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 174 | 20230621 | 210700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 175 | 20230621 | 210600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 176 | 20230621 | 210500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 177 | 20230621 | 210400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 178 | 20230621 | 210300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 179 | 20230621 | 210200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 180 | 20230621 | 210100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 181 | 20230621 | 210000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 182 | 20230621 | 205900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 3848 |
| 183 | 20230621 | 205800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 184 | 20230621 | 205700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 185 | 20230621 | 205600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 186 | 20230621 | 205500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 187 | 20230621 | 205400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 188 | 20230621 | 205300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 189 | 20230621 | 205200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 190 | 20230621 | 205100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 191 | 20230621 | 205000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 192 | 20230621 | 204900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 193 | 20230621 | 204800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 194 | 20230621 | 204700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 195 | 20230621 | 204600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 196 | 20230621 | 204500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 197 | 20230621 | 204400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 198 | 20230621 | 204300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 199 | 20230621 | 204200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 200 | 20230621 | 204100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 201 | 20230621 | 204000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 202 | 20230621 | 203900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 203 | 20230621 | 203800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 204 | 20230621 | 203700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 205 | 20230621 | 203600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 206 | 20230621 | 203500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 207 | 20230621 | 203400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 208 | 20230621 | 203300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 209 | 20230621 | 203200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 210 | 20230621 | 203100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 211 | 20230621 | 203000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 212 | 20230621 | 202900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 3848 |
| 213 | 20230621 | 202800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 214 | 20230621 | 202700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 215 | 20230621 | 202600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 216 | 20230621 | 202500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 217 | 20230621 | 202400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 218 | 20230621 | 202300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 219 | 20230621 | 202200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 220 | 20230621 | 202100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 221 | 20230621 | 202000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 222 | 20230621 | 201900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 223 | 20230621 | 201800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 224 | 20230621 | 201700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 225 | 20230621 | 201600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 226 | 20230621 | 201500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 227 | 20230621 | 201400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 228 | 20230621 | 201300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 229 | 20230621 | 201200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 230 | 20230621 | 201100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 231 | 20230621 | 201000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 232 | 20230621 | 200900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 233 | 20230621 | 200800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 234 | 20230621 | 200700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 235 | 20230621 | 200600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 236 | 20230621 | 200500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 237 | 20230621 | 200400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 238 | 20230621 | 200300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 239 | 20230621 | 200200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 240 | 20230621 | 200100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 241 | 20230621 | 200000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 242 | 20230621 | 195900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 3848 |
| 243 | 20230621 | 195800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 244 | 20230621 | 195700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 245 | 20230621 | 195600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 246 | 20230621 | 195500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 247 | 20230621 | 195400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 248 | 20230621 | 195300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 249 | 20230621 | 195200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 250 | 20230621 | 195100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 251 | 20230621 | 195000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 252 | 20230621 | 194900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 253 | 20230621 | 194800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 254 | 20230621 | 194700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 255 | 20230621 | 194600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 256 | 20230621 | 194500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 257 | 20230621 | 194400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 258 | 20230621 | 194300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 259 | 20230621 | 194200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 260 | 20230621 | 194100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 261 | 20230621 | 194000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 262 | 20230621 | 193900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 263 | 20230621 | 193800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 264 | 20230621 | 193700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 265 | 20230621 | 193600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 266 | 20230621 | 193500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 267 | 20230621 | 193400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 268 | 20230621 | 193300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 269 | 20230621 | 193200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 270 | 20230621 | 193100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 271 | 20230621 | 193000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 272 | 20230621 | 192900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 3848 |
| 273 | 20230621 | 192800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 274 | 20230621 | 192700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 275 | 20230621 | 192600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 276 | 20230621 | 192500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 277 | 20230621 | 192400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 278 | 20230621 | 192300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 279 | 20230621 | 192200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 280 | 20230621 | 192100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 281 | 20230621 | 192000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 282 | 20230621 | 191900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 283 | 20230621 | 191800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 284 | 20230621 | 191700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 285 | 20230621 | 191600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 286 | 20230621 | 191500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 287 | 20230621 | 191400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 288 | 20230621 | 191300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 289 | 20230621 | 191200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 290 | 20230621 | 191100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 291 | 20230621 | 191000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 292 | 20230621 | 190900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 293 | 20230621 | 190800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 294 | 20230621 | 190700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 295 | 20230621 | 190600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 296 | 20230621 | 190500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 297 | 20230621 | 190400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 298 | 20230621 | 190300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 299 | 20230621 | 190200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 300 | 20230621 | 190100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 301 | 20230621 | 190000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 302 | 20230621 | 185900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 3848 |
| 303 | 20230621 | 185800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 304 | 20230621 | 185700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 305 | 20230621 | 185600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 306 | 20230621 | 185500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 307 | 20230621 | 185400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 308 | 20230621 | 185300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 309 | 20230621 | 185200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 310 | 20230621 | 185100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 311 | 20230621 | 185000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 312 | 20230621 | 184900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 313 | 20230621 | 184800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 314 | 20230621 | 184700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 315 | 20230621 | 184600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 316 | 20230621 | 184500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 317 | 20230621 | 184400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 318 | 20230621 | 184300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 319 | 20230621 | 184200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 320 | 20230621 | 184100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 321 | 20230621 | 184000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 322 | 20230621 | 183900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 323 | 20230621 | 183800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 324 | 20230621 | 183700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 325 | 20230621 | 183600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 326 | 20230621 | 183500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 327 | 20230621 | 183400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 328 | 20230621 | 183300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 329 | 20230621 | 183200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 330 | 20230621 | 183100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 331 | 20230621 | 183000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 332 | 20230621 | 182900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 3848 |
| 333 | 20230621 | 182800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 334 | 20230621 | 182700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 335 | 20230621 | 182600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 336 | 20230621 | 182500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 337 | 20230621 | 182400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 338 | 20230621 | 182300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 339 | 20230621 | 182200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 340 | 20230621 | 182100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 341 | 20230621 | 182000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 342 | 20230621 | 181900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 343 | 20230621 | 181800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 344 | 20230621 | 181700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 345 | 20230621 | 181600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 346 | 20230621 | 181500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 347 | 20230621 | 181400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 348 | 20230621 | 181300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 349 | 20230621 | 181200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 350 | 20230621 | 181100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 351 | 20230621 | 181000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 352 | 20230621 | 180900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 353 | 20230621 | 180800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 354 | 20230621 | 180700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 355 | 20230621 | 180600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 356 | 20230621 | 180500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 357 | 20230621 | 180400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 358 | 20230621 | 180300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 359 | 20230621 | 180200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 360 | 20230621 | 180100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 361 | 20230621 | 180000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 362 | 20230621 | 175900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 3848 |
| 363 | 20230621 | 175800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 364 | 20230621 | 175700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 365 | 20230621 | 175600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 366 | 20230621 | 175500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 367 | 20230621 | 175400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 368 | 20230621 | 175300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 369 | 20230621 | 175200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 370 | 20230621 | 175100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 371 | 20230621 | 175000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 372 | 20230621 | 174900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 373 | 20230621 | 174800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 374 | 20230621 | 174700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 375 | 20230621 | 174600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 376 | 20230621 | 174500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 377 | 20230621 | 174400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 378 | 20230621 | 174300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 379 | 20230621 | 174200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 380 | 20230621 | 174100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 381 | 20230621 | 174000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 382 | 20230621 | 173900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 383 | 20230621 | 173800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 384 | 20230621 | 173700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 385 | 20230621 | 173600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 386 | 20230621 | 173500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 387 | 20230621 | 173400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 388 | 20230621 | 173300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 389 | 20230621 | 173200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 390 | 20230621 | 173100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 391 | 20230621 | 173000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 392 | 20230621 | 172900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 3848 |
| 393 | 20230621 | 172800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 394 | 20230621 | 172700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 395 | 20230621 | 172600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 396 | 20230621 | 172500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 397 | 20230621 | 172400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 398 | 20230621 | 172300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 399 | 20230621 | 172200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 400 | 20230621 | 172100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 401 | 20230621 | 172000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 402 | 20230621 | 171900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 403 | 20230621 | 171800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 404 | 20230621 | 171700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 405 | 20230621 | 171600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 406 | 20230621 | 171500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 407 | 20230621 | 171400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 408 | 20230621 | 171300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 409 | 20230621 | 171200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 410 | 20230621 | 171100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 411 | 20230621 | 171000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 412 | 20230621 | 170900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 413 | 20230621 | 170800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 414 | 20230621 | 170700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 415 | 20230621 | 170600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 416 | 20230621 | 170500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 417 | 20230621 | 170400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 418 | 20230621 | 170300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 419 | 20230621 | 170200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 420 | 20230621 | 170100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 421 | 20230621 | 170000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 422 | 20230621 | 165900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 3848 |
| 423 | 20230621 | 165800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 424 | 20230621 | 165700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 425 | 20230621 | 165600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 426 | 20230621 | 165500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 427 | 20230621 | 165400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 428 | 20230621 | 165300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 429 | 20230621 | 165200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 430 | 20230621 | 165100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 431 | 20230621 | 165000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 432 | 20230621 | 164900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 433 | 20230621 | 164800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 434 | 20230621 | 164700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 435 | 20230621 | 164600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 436 | 20230621 | 164500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 437 | 20230621 | 164400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 438 | 20230621 | 164300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 439 | 20230621 | 164200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 440 | 20230621 | 164100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 441 | 20230621 | 164000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 442 | 20230621 | 163900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 443 | 20230621 | 163800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 444 | 20230621 | 163700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 445 | 20230621 | 163600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 446 | 20230621 | 163500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 447 | 20230621 | 163400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 448 | 20230621 | 163300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 449 | 20230621 | 163200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 450 | 20230621 | 163100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 451 | 20230621 | 163000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 452 | 20230621 | 162900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 3848 |
| 453 | 20230621 | 162800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 454 | 20230621 | 162700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 455 | 20230621 | 162600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 456 | 20230621 | 162500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 457 | 20230621 | 162400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 458 | 20230621 | 162300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 459 | 20230621 | 162200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 460 | 20230621 | 162100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 461 | 20230621 | 162000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 462 | 20230621 | 161900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 463 | 20230621 | 161800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 464 | 20230621 | 161700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 465 | 20230621 | 161600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 466 | 20230621 | 161500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 467 | 20230621 | 161400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 468 | 20230621 | 161300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 469 | 20230621 | 161200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 470 | 20230621 | 161100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 471 | 20230621 | 161000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 472 | 20230621 | 160900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 473 | 20230621 | 160800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 474 | 20230621 | 160700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 475 | 20230621 | 160600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 476 | 20230621 | 160500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 477 | 20230621 | 160400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 478 | 20230621 | 160300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 479 | 20230621 | 160200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 480 | 20230621 | 160100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 481 | 20230621 | 160000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 482 | 20230621 | 155900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 3848 |
| 483 | 20230621 | 155800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 484 | 20230621 | 155700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 485 | 20230621 | 155600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 486 | 20230621 | 155500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 487 | 20230621 | 155400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 488 | 20230621 | 155300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 489 | 20230621 | 155200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 490 | 20230621 | 155100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 491 | 20230621 | 155000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 492 | 20230621 | 154900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 493 | 20230621 | 154800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 494 | 20230621 | 154700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 495 | 20230621 | 154600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 496 | 20230621 | 154500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 497 | 20230621 | 154400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 498 | 20230621 | 154300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 499 | 20230621 | 154200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 500 | 20230621 | 154100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 501 | 20230621 | 154000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 502 | 20230621 | 153900 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 503 | 20230621 | 153800 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 504 | 20230621 | 153700 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 505 | 20230621 | 153600 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 506 | 20230621 | 153500 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 507 | 20230621 | 153400 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 508 | 20230621 | 153300 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 509 | 20230621 | 153200 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 510 | 20230621 | 153100 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 511 | 20230621 | 153000 | 1899617850 | 21550 | 21550 | 21550 | 21550 | 3848 |
| 512 | 20230621 | 152900 | 1816693450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 513 | 20230621 | 152800 | 1816693450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 514 | 20230621 | 152700 | 1816693450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 515 | 20230621 | 152600 | 1816693450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 516 | 20230621 | 152500 | 1816693450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 517 | 20230621 | 152400 | 1816693450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 518 | 20230621 | 152300 | 1816693450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 519 | 20230621 | 152200 | 1816693450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 520 | 20230621 | 152100 | 1816693450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 521 | 20230621 | 152000 | 1816693450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 522 | 20230621 | 151900 | 1816693450 | 21650 | 21600 | 21650 | 21550 | 153 |
| 523 | 20230621 | 151800 | 1813386400 | 21600 | 21650 | 21650 | 21600 | 220 |
| 524 | 20230621 | 151700 | 1808632650 | 21600 | 21600 | 21650 | 21550 | 169 |
| 525 | 20230621 | 151600 | 1804983100 | 21550 | 21600 | 21600 | 21550 | 249 |
| 526 | 20230621 | 151500 | 1799604750 | 21600 | 21600 | 21600 | 21600 | 106 |
| 527 | 20230621 | 151400 | 1797315150 | 21600 | 21600 | 21600 | 21550 | 139 |
| 528 | 20230621 | 151300 | 1794312800 | 21600 | 21600 | 21600 | 21600 | 14 |
| 529 | 20230621 | 151200 | 1794010400 | 21600 | 21600 | 21600 | 21550 | 863 |
| 530 | 20230621 | 151100 | 1775387300 | 21550 | 21550 | 21550 | 21550 | 12 |
| 531 | 20230621 | 151000 | 1775128700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 532 | 20230621 | 150900 | 1775128700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 533 | 20230621 | 150800 | 1775128700 | 21550 | 21600 | 21600 | 21550 | 2 |
| 534 | 20230621 | 150700 | 1775085550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 535 | 20230621 | 150600 | 1775085550 | 21550 | 21550 | 21550 | 21550 | 20 |
| 536 | 20230621 | 150500 | 1774654550 | 21600 | 21550 | 21600 | 21550 | 875 |
| 537 | 20230621 | 150400 | 1755797750 | 21600 | 21600 | 21650 | 21600 | 522 |
| 538 | 20230621 | 150300 | 1744522500 | 21600 | 21650 | 21650 | 21600 | 33 |
| 539 | 20230621 | 150200 | 1743809550 | 21600 | 21600 | 21600 | 21600 | 92 |
| 540 | 20230621 | 150100 | 1741822350 | 21650 | 21600 | 21650 | 21600 | 103 |
| 541 | 20230621 | 150000 | 1739597500 | 21650 | 21600 | 21650 | 21600 | 87 |
| 542 | 20230621 | 145900 | 1737718200 | 21600 | 21600 | 21600 | 21600 | 101 |
| 543 | 20230621 | 145800 | 1735536600 | 21600 | 21600 | 21600 | 21600 | 29 |
| 544 | 20230621 | 145700 | 1734910200 | 21550 | 21600 | 21600 | 21550 | 53 |
| 545 | 20230621 | 145600 | 1733766250 | 21600 | 21600 | 21600 | 21600 | 1 |
| 546 | 20230621 | 145500 | 1733744650 | 21600 | 21600 | 21600 | 21600 | 52 |
| 547 | 20230621 | 145400 | 1732621450 | 21650 | 21650 | 21650 | 21650 | 40 |
| 548 | 20230621 | 145300 | 1731755450 | 21650 | 21650 | 21650 | 21650 | 10 |
| 549 | 20230621 | 145200 | 1731538950 | 21650 | 21650 | 21650 | 21650 | 8 |
| 550 | 20230621 | 145100 | 1731365750 | 21600 | 21600 | 21600 | 21600 | 99 |
| 551 | 20230621 | 145000 | 1729227350 | 21600 | 21550 | 21600 | 21550 | 128 |
| 552 | 20230621 | 144900 | 1726463100 | 21600 | 21600 | 21650 | 21600 | 56 |
| 553 | 20230621 | 144800 | 1725253000 | 21600 | 21600 | 21600 | 21600 | 69 |
| 554 | 20230621 | 144700 | 1723762600 | 21600 | 21600 | 21600 | 21600 | 21 |
| 555 | 20230621 | 144600 | 1723309000 | 21600 | 21600 | 21600 | 21600 | 32 |
| 556 | 20230621 | 144500 | 1722617800 | 21600 | 21600 | 21600 | 21600 | 148 |
| 557 | 20230621 | 144400 | 1719421000 | 21600 | 21600 | 21600 | 21600 | 74 |
| 558 | 20230621 | 144300 | 1717822600 | 21600 | 21600 | 21600 | 21600 | 866 |
| 559 | 20230621 | 144200 | 1699117000 | 21650 | 21600 | 21650 | 21600 | 66 |
| 560 | 20230621 | 144100 | 1697688600 | 21600 | 21600 | 21600 | 21600 | 20 |
| 561 | 20230621 | 144000 | 1697256600 | 21600 | 21600 | 21600 | 21600 | 358 |
| 562 | 20230621 | 143900 | 1689523800 | 21600 | 21650 | 21650 | 21600 | 115 |
| 563 | 20230621 | 143800 | 1687039050 | 21650 | 21550 | 21650 | 21550 | 1265 |
| 564 | 20230621 | 143700 | 1659678000 | 21550 | 21600 | 21600 | 21550 | 95 |
| 565 | 20230621 | 143600 | 1657629400 | 21600 | 21650 | 21650 | 21600 | 53 |
| 566 | 20230621 | 143500 | 1656484550 | 21600 | 21600 | 21600 | 21600 | 47 |
| 567 | 20230621 | 143400 | 1655469350 | 21600 | 21650 | 21650 | 21600 | 288 |
| 568 | 20230621 | 143300 | 1649248450 | 21600 | 21600 | 21600 | 21600 | 0 |
| 569 | 20230621 | 143200 | 1649248450 | 21600 | 21600 | 21600 | 21600 | 16 |
| 570 | 20230621 | 143100 | 1648902850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 571 | 20230621 | 143000 | 1648902850 | 21600 | 21600 | 21650 | 21550 | 131 |
| 572 | 20230621 | 142900 | 1646070650 | 21600 | 21650 | 21650 | 21600 | 1599 |
| 573 | 20230621 | 142800 | 1611487850 | 21650 | 21650 | 21650 | 21650 | 6 |
| 574 | 20230621 | 142700 | 1611357950 | 21700 | 21650 | 21700 | 21650 | 66 |
| 575 | 20230621 | 142600 | 1609926050 | 21700 | 21650 | 21700 | 21650 | 7 |
| 576 | 20230621 | 142500 | 1609774450 | 21700 | 21700 | 21700 | 21700 | 108 |
| 577 | 20230621 | 142400 | 1607430850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 578 | 20230621 | 142300 | 1607430850 | 21700 | 21700 | 21700 | 21700 | 37 |
| 579 | 20230621 | 142200 | 1606627950 | 21700 | 21700 | 21700 | 21700 | 1 |
| 580 | 20230621 | 142100 | 1606606250 | 21700 | 21700 | 21700 | 21700 | 62 |
| 581 | 20230621 | 142000 | 1605260850 | 21700 | 21700 | 21700 | 21700 | 100 |
| 582 | 20230621 | 141900 | 1603090850 | 21700 | 21650 | 21700 | 21650 | 57 |
| 583 | 20230621 | 141800 | 1601854450 | 21650 | 21700 | 21700 | 21650 | 500 |
| 584 | 20230621 | 141700 | 1591029400 | 21700 | 21700 | 21700 | 21700 | 2 |
| 585 | 20230621 | 141600 | 1590986000 | 21700 | 21700 | 21700 | 21700 | 159 |
| 586 | 20230621 | 141500 | 1587535700 | 21700 | 21700 | 21750 | 21700 | 109 |
| 587 | 20230621 | 141400 | 1585169350 | 21700 | 21700 | 21700 | 21700 | 61 |
| 588 | 20230621 | 141300 | 1583845650 | 21750 | 21750 | 21750 | 21750 | 20 |
| 589 | 20230621 | 141200 | 1583410650 | 21700 | 21650 | 21700 | 21650 | 134 |
| 590 | 20230621 | 141100 | 1580506850 | 21700 | 21700 | 21700 | 21650 | 276 |
| 591 | 20230621 | 141000 | 1574517850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 592 | 20230621 | 140900 | 1574517850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 593 | 20230621 | 140800 | 1574517850 | 21700 | 21700 | 21700 | 21700 | 1 |
| 594 | 20230621 | 140700 | 1574496150 | 21650 | 21650 | 21650 | 21650 | 8 |
| 595 | 20230621 | 140600 | 1574322950 | 21700 | 21700 | 21700 | 21650 | 1066 |
| 596 | 20230621 | 140500 | 1551191200 | 21750 | 21750 | 21750 | 21700 | 21 |
| 597 | 20230621 | 140400 | 1550734950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 598 | 20230621 | 140300 | 1550734950 | 21750 | 21750 | 21750 | 21750 | 6 |
| 599 | 20230621 | 140200 | 1550604450 | 21750 | 21750 | 21750 | 21750 | 68 |
| 600 | 20230621 | 140100 | 1549125450 | 21750 | 21700 | 21750 | 21700 | 173 |
| 601 | 20230621 | 140000 | 1545367700 | 21700 | 21750 | 21750 | 21700 | 10 |
| 602 | 20230621 | 135900 | 1545150300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 603 | 20230621 | 135800 | 1545150300 | 21750 | 21750 | 21750 | 21750 | 88 |
| 604 | 20230621 | 135700 | 1543236300 | 21750 | 21750 | 21750 | 21750 | 59 |
| 605 | 20230621 | 135600 | 1541953050 | 21750 | 21750 | 21750 | 21750 | 26 |
| 606 | 20230621 | 135500 | 1541387550 | 21750 | 21750 | 21750 | 21750 | 5 |
| 607 | 20230621 | 135400 | 1541278800 | 21750 | 21750 | 21750 | 21750 | 38 |
| 608 | 20230621 | 135300 | 1540452300 | 21700 | 21750 | 21750 | 21700 | 100 |
| 609 | 20230621 | 135200 | 1538279350 | 21750 | 21750 | 21750 | 21750 | 1 |
| 610 | 20230621 | 135100 | 1538257600 | 21750 | 21750 | 21750 | 21750 | 41 |
| 611 | 20230621 | 135000 | 1537365850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 612 | 20230621 | 134900 | 1537365850 | 21750 | 21750 | 21750 | 21700 | 201 |
| 613 | 20230621 | 134800 | 1532996000 | 21750 | 21750 | 21750 | 21750 | 62 |
| 614 | 20230621 | 134700 | 1531647500 | 21750 | 21750 | 21750 | 21750 | 27 |
| 615 | 20230621 | 134600 | 1531060250 | 21750 | 21750 | 21750 | 21750 | 17 |
| 616 | 20230621 | 134500 | 1530690500 | 21750 | 21750 | 21750 | 21700 | 14 |
| 617 | 20230621 | 134400 | 1530386350 | 21750 | 21750 | 21750 | 21750 | 7 |
| 618 | 20230621 | 134300 | 1530234100 | 21750 | 21750 | 21750 | 21750 | 121 |
| 619 | 20230621 | 134200 | 1527602350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 620 | 20230621 | 134100 | 1527602350 | 21750 | 21750 | 21750 | 21750 | 6 |
| 621 | 20230621 | 134000 | 1527471850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 622 | 20230621 | 133900 | 1527471850 | 21750 | 21750 | 21750 | 21750 | 8 |
| 623 | 20230621 | 133800 | 1527297850 | 21800 | 21800 | 21800 | 21800 | 2 |
| 624 | 20230621 | 133700 | 1527254250 | 21750 | 21750 | 21750 | 21750 | 21 |
| 625 | 20230621 | 133600 | 1526797500 | 21750 | 21800 | 21800 | 21750 | 78 |
| 626 | 20230621 | 133500 | 1525100850 | 21800 | 21800 | 21800 | 21800 | 1 |
| 627 | 20230621 | 133400 | 1525079050 | 21750 | 21750 | 21750 | 21750 | 15 |
| 628 | 20230621 | 133300 | 1524752800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 629 | 20230621 | 133200 | 1524752800 | 21750 | 21750 | 21750 | 21750 | 25 |
| 630 | 20230621 | 133100 | 1524209050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 631 | 20230621 | 133000 | 1524209050 | 21800 | 21750 | 21800 | 21750 | 100 |
| 632 | 20230621 | 132900 | 1522029300 | 21750 | 21750 | 21800 | 21750 | 48 |
| 633 | 20230621 | 132800 | 1520983600 | 21750 | 21750 | 21800 | 21750 | 38 |
| 634 | 20230621 | 132700 | 1520157050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 635 | 20230621 | 132600 | 1520157050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 636 | 20230621 | 132500 | 1520157050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 637 | 20230621 | 132400 | 1520157050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 638 | 20230621 | 132300 | 1520157050 | 21700 | 21700 | 21700 | 21700 | 50 |
| 639 | 20230621 | 132200 | 1519072050 | 21700 | 21700 | 21700 | 21700 | 55 |
| 640 | 20230621 | 132100 | 1517878550 | 21800 | 21700 | 21800 | 21700 | 105 |
| 641 | 20230621 | 132000 | 1515598750 | 21800 | 21750 | 21800 | 21750 | 3 |
| 642 | 20230621 | 131900 | 1515533450 | 21800 | 21750 | 21800 | 21750 | 16 |
| 643 | 20230621 | 131800 | 1515185050 | 21750 | 21750 | 21750 | 21750 | 94 |
| 644 | 20230621 | 131700 | 1513140550 | 21750 | 21750 | 21750 | 21750 | 65 |
| 645 | 20230621 | 131600 | 1511726800 | 21700 | 21750 | 21750 | 21700 | 11 |
| 646 | 20230621 | 131500 | 1511488050 | 21700 | 21750 | 21750 | 21700 | 317 |
| 647 | 20230621 | 131400 | 1504603300 | 21750 | 21750 | 21750 | 21750 | 27 |
| 648 | 20230621 | 131300 | 1504016050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 649 | 20230621 | 131200 | 1504016050 | 21750 | 21750 | 21750 | 21750 | 135 |
| 650 | 20230621 | 131100 | 1501079800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 651 | 20230621 | 131000 | 1501079800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 652 | 20230621 | 130900 | 1501079800 | 21750 | 21750 | 21750 | 21750 | 41 |
| 653 | 20230621 | 130800 | 1500188050 | 21750 | 21750 | 21750 | 21750 | 1 |
| 654 | 20230621 | 130700 | 1500166300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 655 | 20230621 | 130600 | 1500166300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 656 | 20230621 | 130500 | 1500166300 | 21700 | 21700 | 21700 | 21700 | 491 |
| 657 | 20230621 | 130400 | 1489511600 | 21750 | 21800 | 21800 | 21750 | 86 |
| 658 | 20230621 | 130300 | 1487639100 | 21750 | 21750 | 21750 | 21750 | 7 |
| 659 | 20230621 | 130200 | 1487486850 | 21750 | 21750 | 21750 | 21750 | 30 |
| 660 | 20230621 | 130100 | 1486834350 | 21800 | 21800 | 21800 | 21800 | 1 |
| 661 | 20230621 | 130000 | 1486812550 | 21800 | 21750 | 21800 | 21750 | 4 |
| 662 | 20230621 | 125900 | 1486725400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 663 | 20230621 | 125800 | 1486725400 | 21800 | 21800 | 21800 | 21800 | 1 |
| 664 | 20230621 | 125700 | 1486703600 | 21750 | 21750 | 21750 | 21750 | 814 |
| 665 | 20230621 | 125600 | 1468999100 | 21750 | 21750 | 21750 | 21750 | 1 |
| 666 | 20230621 | 125500 | 1468977350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 667 | 20230621 | 125400 | 1468977350 | 21650 | 21750 | 21750 | 21650 | 5 |
| 668 | 20230621 | 125300 | 1468868700 | 21650 | 21650 | 21650 | 21650 | 40 |
| 669 | 20230621 | 125200 | 1468002700 | 21700 | 21700 | 21700 | 21700 | 41 |
| 670 | 20230621 | 125100 | 1467113000 | 21700 | 21700 | 21700 | 21700 | 93 |
| 671 | 20230621 | 125000 | 1465094900 | 21700 | 21700 | 21700 | 21650 | 1195 |
| 672 | 20230621 | 124900 | 1439163650 | 21750 | 21700 | 21750 | 21700 | 42 |
| 673 | 20230621 | 124800 | 1438250500 | 21750 | 21700 | 21750 | 21700 | 124 |
| 674 | 20230621 | 124700 | 1435559550 | 21700 | 21750 | 21750 | 21700 | 5 |
| 675 | 20230621 | 124600 | 1435451000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 676 | 20230621 | 124500 | 1435451000 | 21750 | 21800 | 21800 | 21750 | 395 |
| 677 | 20230621 | 124400 | 1426859650 | 21750 | 21750 | 21750 | 21750 | 38 |
| 678 | 20230621 | 124300 | 1426033150 | 21750 | 21750 | 21750 | 21750 | 1 |
| 679 | 20230621 | 124200 | 1426011400 | 21750 | 21800 | 21800 | 21750 | 40 |
| 680 | 20230621 | 124100 | 1425140000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 681 | 20230621 | 124000 | 1425140000 | 21800 | 21800 | 21800 | 21800 | 25 |
| 682 | 20230621 | 123900 | 1424595000 | 21800 | 21750 | 21800 | 21750 | 15 |
| 683 | 20230621 | 123800 | 1424268700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 684 | 20230621 | 123700 | 1424268700 | 21800 | 21800 | 21800 | 21800 | 10 |
| 685 | 20230621 | 123600 | 1424050700 | 21800 | 21800 | 21800 | 21800 | 286 |
| 686 | 20230621 | 123500 | 1417815900 | 21800 | 21850 | 21850 | 21800 | 12 |
| 687 | 20230621 | 123400 | 1417554200 | 21800 | 21800 | 21800 | 21800 | 56 |
| 688 | 20230621 | 123300 | 1416333400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 689 | 20230621 | 123200 | 1416333400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 690 | 20230621 | 123100 | 1416333400 | 21800 | 21800 | 21800 | 21800 | 26 |
| 691 | 20230621 | 123000 | 1415766600 | 21800 | 21800 | 21800 | 21800 | 5 |
| 692 | 20230621 | 122900 | 1415657600 | 21800 | 21850 | 21850 | 21800 | 40 |
| 693 | 20230621 | 122800 | 1414785350 | 21850 | 21800 | 21850 | 21800 | 51 |
| 694 | 20230621 | 122700 | 1413673500 | 21800 | 21800 | 21800 | 21800 | 128 |
| 695 | 20230621 | 122600 | 1410883100 | 21800 | 21800 | 21800 | 21800 | 378 |
| 696 | 20230621 | 122500 | 1402642700 | 21850 | 21850 | 21850 | 21850 | 0 |
| 697 | 20230621 | 122400 | 1402642700 | 21850 | 21850 | 21850 | 21850 | 10 |
| 698 | 20230621 | 122300 | 1402424200 | 21850 | 21800 | 21850 | 21800 | 11 |
| 699 | 20230621 | 122200 | 1402184350 | 21850 | 21800 | 21850 | 21800 | 58 |
| 700 | 20230621 | 122100 | 1400919850 | 21800 | 21800 | 21800 | 21800 | 5 |
| 701 | 20230621 | 122000 | 1400810850 | 21800 | 21750 | 21800 | 21750 | 41 |
| 702 | 20230621 | 121900 | 1399919050 | 21750 | 21800 | 21800 | 21750 | 161 |
| 703 | 20230621 | 121800 | 1396416750 | 21800 | 21800 | 21800 | 21800 | 13 |
| 704 | 20230621 | 121700 | 1396133350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 705 | 20230621 | 121600 | 1396133350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 706 | 20230621 | 121500 | 1396133350 | 21800 | 21800 | 21800 | 21800 | 1 |
| 707 | 20230621 | 121400 | 1396111550 | 21800 | 21800 | 21800 | 21800 | 100 |
| 708 | 20230621 | 121300 | 1393931550 | 21800 | 21750 | 21800 | 21750 | 11 |
| 709 | 20230621 | 121200 | 1393692250 | 21750 | 21750 | 21750 | 21750 | 210 |
| 710 | 20230621 | 121100 | 1389124750 | 21700 | 21750 | 21750 | 21700 | 52 |
| 711 | 20230621 | 121000 | 1387993800 | 21750 | 21750 | 21750 | 21750 | 230 |
| 712 | 20230621 | 120900 | 1382991300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 713 | 20230621 | 120800 | 1382991300 | 21750 | 21750 | 21800 | 21750 | 22 |
| 714 | 20230621 | 120700 | 1382512750 | 21800 | 21800 | 21800 | 21800 | 1 |
| 715 | 20230621 | 120600 | 1382490950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 716 | 20230621 | 120500 | 1382490950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 717 | 20230621 | 120400 | 1382490950 | 21800 | 21800 | 21800 | 21800 | 1 |
| 718 | 20230621 | 120300 | 1382469150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 719 | 20230621 | 120200 | 1382469150 | 21750 | 21800 | 21800 | 21750 | 43 |
| 720 | 20230621 | 120100 | 1381532100 | 21750 | 21800 | 21800 | 21750 | 32 |
| 721 | 20230621 | 120000 | 1380834700 | 21850 | 21850 | 21850 | 21850 | 1 |
| 722 | 20230621 | 115900 | 1380812850 | 21800 | 21800 | 21800 | 21800 | 3 |
| 723 | 20230621 | 115800 | 1380747450 | 21750 | 21850 | 21850 | 21750 | 18 |
| 724 | 20230621 | 115700 | 1380355650 | 21850 | 21850 | 21850 | 21850 | 0 |
| 725 | 20230621 | 115600 | 1380355650 | 21850 | 21850 | 21850 | 21850 | 5 |
| 726 | 20230621 | 115500 | 1380246400 | 21800 | 21800 | 21800 | 21800 | 10 |
| 727 | 20230621 | 115400 | 1380028400 | 21850 | 21750 | 21850 | 21750 | 272 |
| 728 | 20230621 | 115300 | 1374102600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 729 | 20230621 | 115200 | 1374102600 | 21800 | 21800 | 21800 | 21800 | 1 |
| 730 | 20230621 | 115100 | 1374080800 | 21750 | 21750 | 21800 | 21750 | 61 |
| 731 | 20230621 | 115000 | 1372754000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 732 | 20230621 | 114900 | 1372754000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 733 | 20230621 | 114800 | 1372754000 | 21750 | 21750 | 21750 | 21750 | 19 |
| 734 | 20230621 | 114700 | 1372340750 | 21800 | 21800 | 21800 | 21800 | 1 |
| 735 | 20230621 | 114600 | 1372318950 | 21800 | 21750 | 21800 | 21750 | 1558 |
| 736 | 20230621 | 114500 | 1338412450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 737 | 20230621 | 114400 | 1338412450 | 21800 | 21850 | 21850 | 21800 | 161 |
| 738 | 20230621 | 114300 | 1334896900 | 21900 | 21900 | 21900 | 21900 | 1 |
| 739 | 20230621 | 114200 | 1334875000 | 21850 | 21900 | 21900 | 21850 | 36 |
| 740 | 20230621 | 114100 | 1334088350 | 21850 | 21900 | 21900 | 21850 | 8 |
| 741 | 20230621 | 114000 | 1333913350 | 21900 | 21900 | 21900 | 21900 | 27 |
| 742 | 20230621 | 113900 | 1333322050 | 21900 | 21900 | 21900 | 21900 | 32 |
| 743 | 20230621 | 113800 | 1332621250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 744 | 20230621 | 113700 | 1332621250 | 21900 | 21900 | 21900 | 21900 | 22 |
| 745 | 20230621 | 113600 | 1332139450 | 21800 | 21850 | 21850 | 21800 | 53 |
| 746 | 20230621 | 113500 | 1330982650 | 21850 | 21800 | 21850 | 21800 | 31 |
| 747 | 20230621 | 113400 | 1330305650 | 21800 | 21800 | 21850 | 21800 | 622 |
| 748 | 20230621 | 113300 | 1316743050 | 21800 | 21800 | 21800 | 21800 | 60 |
| 749 | 20230621 | 113200 | 1315435050 | 21900 | 21800 | 21900 | 21800 | 31 |
| 750 | 20230621 | 113100 | 1314759150 | 21800 | 21850 | 21850 | 21800 | 50 |
| 751 | 20230621 | 113000 | 1313667650 | 21850 | 21900 | 21900 | 21850 | 2 |
| 752 | 20230621 | 112900 | 1313623900 | 21900 | 21900 | 21900 | 21900 | 120 |
| 753 | 20230621 | 112800 | 1310995900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 754 | 20230621 | 112700 | 1310995900 | 21900 | 21850 | 21900 | 21850 | 2 |
| 755 | 20230621 | 112600 | 1310952150 | 21850 | 21900 | 21900 | 21850 | 432 |
| 756 | 20230621 | 112500 | 1301511400 | 21850 | 21850 | 21850 | 21850 | 260 |
| 757 | 20230621 | 112400 | 1295830400 | 21850 | 21850 | 21850 | 21850 | 0 |
| 758 | 20230621 | 112300 | 1295830400 | 21850 | 21800 | 21850 | 21800 | 3 |
| 759 | 20230621 | 112200 | 1295764950 | 21850 | 21850 | 21850 | 21850 | 66 |
| 760 | 20230621 | 112100 | 1294322850 | 21900 | 21800 | 21900 | 21800 | 1319 |
| 761 | 20230621 | 112000 | 1265507200 | 21800 | 21800 | 21800 | 21800 | 3 |
| 762 | 20230621 | 111900 | 1265441800 | 21800 | 21800 | 21800 | 21800 | 1 |
| 763 | 20230621 | 111800 | 1265420000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 764 | 20230621 | 111700 | 1265420000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 765 | 20230621 | 111600 | 1265420000 | 21750 | 21750 | 21750 | 21750 | 40 |
| 766 | 20230621 | 111500 | 1264550000 | 21800 | 21800 | 21800 | 21800 | 51 |
| 767 | 20230621 | 111400 | 1263438200 | 21750 | 21750 | 21750 | 21750 | 105 |
| 768 | 20230621 | 111300 | 1261154450 | 21800 | 21750 | 21800 | 21700 | 193 |
| 769 | 20230621 | 111200 | 1256950950 | 21750 | 21750 | 21750 | 21750 | 891 |
| 770 | 20230621 | 111100 | 1237571700 | 21750 | 21750 | 21750 | 21750 | 67 |
| 771 | 20230621 | 111000 | 1236114450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 772 | 20230621 | 110900 | 1236114450 | 21800 | 21750 | 21800 | 21750 | 31 |
| 773 | 20230621 | 110800 | 1235440150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 774 | 20230621 | 110700 | 1235440150 | 21800 | 21750 | 21800 | 21750 | 5 |
| 775 | 20230621 | 110600 | 1235331350 | 21800 | 21850 | 21850 | 21800 | 432 |
| 776 | 20230621 | 110500 | 1225894000 | 21850 | 21850 | 21850 | 21850 | 1 |
| 777 | 20230621 | 110400 | 1225872150 | 21850 | 21800 | 21850 | 21800 | 13 |
| 778 | 20230621 | 110300 | 1225588700 | 21850 | 21850 | 21850 | 21850 | 0 |
| 779 | 20230621 | 110200 | 1225588700 | 21850 | 21850 | 21850 | 21850 | 1 |
| 780 | 20230621 | 110100 | 1225566850 | 21800 | 21800 | 21800 | 21800 | 353 |
| 781 | 20230621 | 110000 | 1217871450 | 21750 | 21750 | 21750 | 21750 | 600 |
| 782 | 20230621 | 105900 | 1204821450 | 21750 | 21750 | 21750 | 21750 | 6 |
| 783 | 20230621 | 105800 | 1204690950 | 21800 | 21800 | 21800 | 21800 | 2 |
| 784 | 20230621 | 105700 | 1204647350 | 21850 | 21700 | 21850 | 21650 | 2620 |
| 785 | 20230621 | 105600 | 1147741900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 786 | 20230621 | 105500 | 1147741900 | 21700 | 21700 | 21700 | 21700 | 113 |
| 787 | 20230621 | 105400 | 1145289800 | 21700 | 21600 | 21700 | 21600 | 166 |
| 788 | 20230621 | 105300 | 1141696400 | 21600 | 21600 | 21650 | 21550 | 36 |
| 789 | 20230621 | 105200 | 1140918750 | 21600 | 21600 | 21600 | 21550 | 4 |
| 790 | 20230621 | 105100 | 1140832400 | 21600 | 21600 | 21600 | 21600 | 38 |
| 791 | 20230621 | 105000 | 1140011600 | 21550 | 21550 | 21600 | 21550 | 303 |
| 792 | 20230621 | 104900 | 1133481450 | 21600 | 21600 | 21600 | 21550 | 104 |
| 793 | 20230621 | 104800 | 1131240150 | 21550 | 21600 | 21600 | 21550 | 603 |
| 794 | 20230621 | 104700 | 1118230550 | 21600 | 21600 | 21650 | 21600 | 11 |
| 795 | 20230621 | 104600 | 1117992700 | 21650 | 21650 | 21650 | 21650 | 0 |
| 796 | 20230621 | 104500 | 1117992700 | 21650 | 21650 | 21650 | 21650 | 1 |
| 797 | 20230621 | 104400 | 1117971050 | 21600 | 21650 | 21650 | 21600 | 24 |
| 798 | 20230621 | 104300 | 1117452350 | 21700 | 21600 | 21700 | 21600 | 1196 |
| 799 | 20230621 | 104200 | 1091559200 | 21600 | 21550 | 21600 | 21550 | 73 |
| 800 | 20230621 | 104100 | 1089983450 | 21600 | 21600 | 21600 | 21550 | 512 |
| 801 | 20230621 | 104000 | 1078924850 | 21600 | 21600 | 21600 | 21600 | 25 |
| 802 | 20230621 | 103900 | 1078384850 | 21600 | 21650 | 21650 | 21600 | 141 |
| 803 | 20230621 | 103800 | 1075339200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 804 | 20230621 | 103700 | 1075339200 | 21650 | 21600 | 21650 | 21600 | 355 |
| 805 | 20230621 | 103600 | 1067670700 | 21600 | 21600 | 21650 | 21600 | 26 |
| 806 | 20230621 | 103500 | 1067109050 | 21600 | 21650 | 21650 | 21600 | 12 |
| 807 | 20230621 | 103400 | 1066849550 | 21650 | 21650 | 21650 | 21650 | 62 |
| 808 | 20230621 | 103300 | 1065507250 | 21650 | 21650 | 21700 | 21650 | 40 |
| 809 | 20230621 | 103200 | 1064641200 | 21650 | 21600 | 21650 | 21600 | 1211 |
| 810 | 20230621 | 103100 | 1038473100 | 21650 | 21650 | 21650 | 21650 | 258 |
| 811 | 20230621 | 103000 | 1032887400 | 21700 | 21750 | 21750 | 21700 | 131 |
| 812 | 20230621 | 102900 | 1030041800 | 21750 | 21650 | 21800 | 21650 | 546 |
| 813 | 20230621 | 102800 | 1018189850 | 21650 | 21600 | 21750 | 21600 | 1000 |
| 814 | 20230621 | 102700 | 996539900 | 21600 | 21600 | 21650 | 21600 | 130 |
| 815 | 20230621 | 102600 | 993731850 | 21550 | 21550 | 21600 | 21550 | 96 |
| 816 | 20230621 | 102500 | 991663000 | 21550 | 21600 | 21600 | 21550 | 262 |
| 817 | 20230621 | 102400 | 986006200 | 21600 | 21600 | 21650 | 21600 | 34 |
| 818 | 20230621 | 102300 | 985271700 | 21650 | 21600 | 21650 | 21600 | 74 |
| 819 | 20230621 | 102200 | 983673200 | 21600 | 21600 | 21600 | 21550 | 166 |
| 820 | 20230621 | 102100 | 980088350 | 21650 | 21650 | 21650 | 21600 | 21 |
| 821 | 20230621 | 102000 | 979634550 | 21600 | 21600 | 21650 | 21600 | 312 |
| 822 | 20230621 | 101900 | 972893200 | 21650 | 21700 | 21700 | 21650 | 505 |
| 823 | 20230621 | 101800 | 961959700 | 21700 | 21700 | 21700 | 21650 | 1240 |
| 824 | 20230621 | 101700 | 935057300 | 21750 | 21750 | 21750 | 21750 | 82 |
| 825 | 20230621 | 101600 | 933273800 | 21750 | 21750 | 21800 | 21750 | 141 |
| 826 | 20230621 | 101500 | 930207000 | 21750 | 21650 | 21800 | 21650 | 955 |
| 827 | 20230621 | 101400 | 909434200 | 21650 | 21650 | 21700 | 21650 | 28 |
| 828 | 20230621 | 101300 | 908827500 | 21650 | 21650 | 21700 | 21650 | 152 |
| 829 | 20230621 | 101200 | 905533350 | 21700 | 21600 | 21750 | 21600 | 633 |
| 830 | 20230621 | 101100 | 891817000 | 21700 | 21500 | 21700 | 21450 | 16070 |
| 831 | 20230621 | 101000 | 544783450 | 21600 | 21600 | 21650 | 21550 | 1048 |
| 832 | 20230621 | 100900 | 522193000 | 21600 | 21650 | 21650 | 21600 | 382 |
| 833 | 20230621 | 100800 | 513940850 | 21650 | 21650 | 21700 | 21650 | 56 |
| 834 | 20230621 | 100700 | 512728400 | 21650 | 21600 | 21700 | 21600 | 112 |
| 835 | 20230621 | 100600 | 510307900 | 21700 | 21700 | 21700 | 21500 | 7164 |
| 836 | 20230621 | 100500 | 356039600 | 21750 | 21650 | 21750 | 21650 | 636 |
| 837 | 20230621 | 100400 | 342268800 | 21650 | 21700 | 21700 | 21650 | 572 |
| 838 | 20230621 | 100300 | 329856750 | 21700 | 21750 | 21750 | 21700 | 27 |
| 839 | 20230621 | 100200 | 329269600 | 21750 | 21800 | 21800 | 21750 | 44 |
| 840 | 20230621 | 100100 | 328312550 | 21750 | 21700 | 21800 | 21700 | 154 |
| 841 | 20230621 | 100000 | 324956750 | 21650 | 21800 | 21800 | 21650 | 2561 |
| 842 | 20230621 | 095900 | 269356600 | 21800 | 21850 | 21850 | 21800 | 126 |
| 843 | 20230621 | 095800 | 266609600 | 21850 | 21800 | 21850 | 21800 | 10 |
| 844 | 20230621 | 095700 | 266391450 | 21800 | 21800 | 21850 | 21800 | 11 |
| 845 | 20230621 | 095600 | 266151600 | 21850 | 21850 | 21850 | 21800 | 15 |
| 846 | 20230621 | 095500 | 265824400 | 21800 | 21800 | 21800 | 21800 | 75 |
| 847 | 20230621 | 095400 | 264189400 | 21850 | 21850 | 21850 | 21750 | 645 |
| 848 | 20230621 | 095300 | 250127800 | 21800 | 21850 | 21850 | 21800 | 21 |
| 849 | 20230621 | 095200 | 249669600 | 21800 | 21800 | 21850 | 21800 | 101 |
| 850 | 20230621 | 095100 | 247463250 | 21850 | 21800 | 21850 | 21800 | 7 |
| 851 | 20230621 | 095000 | 247310600 | 21850 | 21850 | 21850 | 21850 | 1 |
| 852 | 20230621 | 094900 | 247288750 | 21850 | 21850 | 21850 | 21800 | 584 |
| 853 | 20230621 | 094800 | 234555400 | 21850 | 21850 | 21850 | 21850 | 160 |
| 854 | 20230621 | 094700 | 231059400 | 21800 | 21900 | 21900 | 21750 | 2008 |
| 855 | 20230621 | 094600 | 187241750 | 21900 | 21900 | 21900 | 21900 | 1 |
| 856 | 20230621 | 094500 | 187219850 | 21900 | 21900 | 21950 | 21900 | 511 |
| 857 | 20230621 | 094400 | 176028700 | 21950 | 21950 | 21950 | 21950 | 7 |
| 858 | 20230621 | 094300 | 175875050 | 21950 | 21900 | 21950 | 21900 | 7 |
| 859 | 20230621 | 094200 | 175721650 | 21900 | 21950 | 21950 | 21900 | 65 |
| 860 | 20230621 | 094100 | 174295250 | 21950 | 21950 | 21950 | 21950 | 2 |
| 861 | 20230621 | 094000 | 174251350 | 21950 | 21900 | 21950 | 21900 | 155 |
| 862 | 20230621 | 093900 | 170850000 | 21900 | 21900 | 21900 | 21900 | 95 |
| 863 | 20230621 | 093800 | 168769500 | 21900 | 21900 | 21900 | 21900 | 100 |
| 864 | 20230621 | 093700 | 166579500 | 21900 | 21900 | 21900 | 21900 | 270 |
| 865 | 20230621 | 093600 | 160666500 | 21950 | 21950 | 21950 | 21900 | 12 |
| 866 | 20230621 | 093500 | 160403150 | 21950 | 21950 | 21950 | 21950 | 1 |
| 867 | 20230621 | 093400 | 160381200 | 21950 | 21950 | 21950 | 21950 | 2 |
| 868 | 20230621 | 093300 | 160337300 | 22000 | 21950 | 22000 | 21850 | 1417 |
| 869 | 20230621 | 093200 | 129289050 | 21900 | 21950 | 22000 | 21900 | 360 |
| 870 | 20230621 | 093100 | 121387650 | 21950 | 21950 | 21950 | 21950 | 484 |
| 871 | 20230621 | 093000 | 110763850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 872 | 20230621 | 092900 | 110763850 | 22000 | 21950 | 22000 | 21950 | 41 |
| 873 | 20230621 | 092800 | 109863850 | 21950 | 21950 | 21950 | 21950 | 301 |
| 874 | 20230621 | 092700 | 103256900 | 21950 | 22000 | 22050 | 21950 | 138 |
| 875 | 20230621 | 092600 | 100225900 | 22000 | 22000 | 22000 | 22000 | 8 |
| 876 | 20230621 | 092500 | 100049900 | 22050 | 22000 | 22050 | 22000 | 53 |
| 877 | 20230621 | 092400 | 98883850 | 22050 | 22050 | 22050 | 22050 | 3 |
| 878 | 20230621 | 092300 | 98817700 | 22050 | 22050 | 22050 | 22050 | 1 |
| 879 | 20230621 | 092200 | 98795650 | 21950 | 22000 | 22000 | 21950 | 223 |
| 880 | 20230621 | 092100 | 93899200 | 22000 | 22000 | 22050 | 22000 | 256 |
| 881 | 20230621 | 092000 | 88267150 | 22000 | 22000 | 22000 | 22000 | 20 |
| 882 | 20230621 | 091900 | 87827150 | 22050 | 22050 | 22050 | 22050 | 2 |
| 883 | 20230621 | 091800 | 87783050 | 22050 | 21950 | 22050 | 21900 | 395 |
| 884 | 20230621 | 091700 | 79103300 | 21900 | 21900 | 21950 | 21900 | 94 |
| 885 | 20230621 | 091600 | 77044600 | 21900 | 21950 | 21950 | 21900 | 130 |
| 886 | 20230621 | 091500 | 74195550 | 21950 | 21950 | 21950 | 21950 | 11 |
| 887 | 20230621 | 091400 | 73954100 | 21950 | 21950 | 22000 | 21900 | 543 |
| 888 | 20230621 | 091300 | 62047850 | 21950 | 21950 | 22000 | 21950 | 300 |
| 889 | 20230621 | 091200 | 55462800 | 21950 | 22000 | 22050 | 21950 | 112 |
| 890 | 20230621 | 091100 | 52999700 | 22050 | 21950 | 22050 | 21950 | 31 |
| 891 | 20230621 | 091000 | 52318950 | 22000 | 21950 | 22000 | 21950 | 3 |
| 892 | 20230621 | 090900 | 52253050 | 22000 | 22000 | 22000 | 22000 | 76 |
| 893 | 20230621 | 090800 | 50581050 | 22000 | 22050 | 22050 | 21950 | 352 |
| 894 | 20230621 | 090700 | 42836800 | 22000 | 22100 | 22100 | 21950 | 134 |
| 895 | 20230621 | 090600 | 39889050 | 22100 | 22000 | 22100 | 22000 | 46 |
| 896 | 20230621 | 090500 | 38876750 | 22000 | 21950 | 22000 | 21950 | 100 |
| 897 | 20230621 | 090400 | 36677500 | 22000 | 22000 | 22000 | 21950 | 289 |
| 898 | 20230621 | 090300 | 30333800 | 22000 | 22000 | 22000 | 22000 | 91 |
| 899 | 20230621 | 090200 | 28331800 | 22000 | 22000 | 22100 | 22000 | 105 |
| 900 | 20230621 | 090100 | 26021700 | 22100 | 22050 | 22100 | 21950 | 552 |
| 901 | 20230621 | 090000 | 13861250 | 22200 | 22150 | 22200 | 22100 | 587 |