45 KiB
45 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230621 | 230800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 3720 |
| 3 | 20230621 | 230700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 4 | 20230621 | 230600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 5 | 20230621 | 230500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 6 | 20230621 | 230400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 7 | 20230621 | 230300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 8 | 20230621 | 230200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 9 | 20230621 | 230100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 10 | 20230621 | 230000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 11 | 20230621 | 225900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 12 | 20230621 | 225800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 13 | 20230621 | 225700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 14 | 20230621 | 225600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 15 | 20230621 | 225500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 16 | 20230621 | 225400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 17 | 20230621 | 225300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 18 | 20230621 | 225200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 19 | 20230621 | 225100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 20 | 20230621 | 225000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 21 | 20230621 | 224900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 22 | 20230621 | 224800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 23 | 20230621 | 224700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 24 | 20230621 | 224600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 25 | 20230621 | 224500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 26 | 20230621 | 224400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 27 | 20230621 | 224300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 28 | 20230621 | 224200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 29 | 20230621 | 224100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 30 | 20230621 | 224000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 31 | 20230621 | 223900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 32 | 20230621 | 223800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 3720 |
| 33 | 20230621 | 223700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 34 | 20230621 | 223600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 35 | 20230621 | 223500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 36 | 20230621 | 223400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 37 | 20230621 | 223300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 38 | 20230621 | 223200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 39 | 20230621 | 223100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 40 | 20230621 | 223000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 41 | 20230621 | 222900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 42 | 20230621 | 222800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 43 | 20230621 | 222700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 44 | 20230621 | 222600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 45 | 20230621 | 222500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 46 | 20230621 | 222400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 47 | 20230621 | 222300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 48 | 20230621 | 222200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 49 | 20230621 | 222100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 50 | 20230621 | 222000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 51 | 20230621 | 221900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 52 | 20230621 | 221800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 53 | 20230621 | 221700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 54 | 20230621 | 221600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 55 | 20230621 | 221500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 56 | 20230621 | 221400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 57 | 20230621 | 221300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 58 | 20230621 | 221200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 59 | 20230621 | 221100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 60 | 20230621 | 221000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 61 | 20230621 | 220900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 62 | 20230621 | 220800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 3720 |
| 63 | 20230621 | 220700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 64 | 20230621 | 220600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 65 | 20230621 | 220500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 66 | 20230621 | 220400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 67 | 20230621 | 220300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 68 | 20230621 | 220200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 69 | 20230621 | 220100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 70 | 20230621 | 220000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 71 | 20230621 | 215900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 72 | 20230621 | 215800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 73 | 20230621 | 215700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 74 | 20230621 | 215600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 75 | 20230621 | 215500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 76 | 20230621 | 215400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 77 | 20230621 | 215300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 78 | 20230621 | 215200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 79 | 20230621 | 215100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 80 | 20230621 | 215000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 81 | 20230621 | 214900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 82 | 20230621 | 214800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 83 | 20230621 | 214700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 84 | 20230621 | 214600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 85 | 20230621 | 214500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 86 | 20230621 | 214400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 87 | 20230621 | 214300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 88 | 20230621 | 214200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 89 | 20230621 | 214100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 90 | 20230621 | 214000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 91 | 20230621 | 213900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 92 | 20230621 | 213800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 3720 |
| 93 | 20230621 | 213700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 94 | 20230621 | 213600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 95 | 20230621 | 213500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 96 | 20230621 | 213400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 97 | 20230621 | 213300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 98 | 20230621 | 213200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 99 | 20230621 | 213100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 100 | 20230621 | 213000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 101 | 20230621 | 212900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 102 | 20230621 | 212800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 103 | 20230621 | 212700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 104 | 20230621 | 212600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 105 | 20230621 | 212500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 106 | 20230621 | 212400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 107 | 20230621 | 212300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 108 | 20230621 | 212200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 109 | 20230621 | 212100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 110 | 20230621 | 212000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 111 | 20230621 | 211900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 112 | 20230621 | 211800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 113 | 20230621 | 211700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 114 | 20230621 | 211600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 115 | 20230621 | 211500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 116 | 20230621 | 211400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 117 | 20230621 | 211300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 118 | 20230621 | 211200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 119 | 20230621 | 211100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 120 | 20230621 | 211000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 121 | 20230621 | 210900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 122 | 20230621 | 210800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 3720 |
| 123 | 20230621 | 210700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 124 | 20230621 | 210600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 125 | 20230621 | 210500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 126 | 20230621 | 210400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 127 | 20230621 | 210300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 128 | 20230621 | 210200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 129 | 20230621 | 210100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 130 | 20230621 | 210000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 131 | 20230621 | 205900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 132 | 20230621 | 205800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 133 | 20230621 | 205700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 134 | 20230621 | 205600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 135 | 20230621 | 205500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 136 | 20230621 | 205400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 137 | 20230621 | 205300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 138 | 20230621 | 205200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 139 | 20230621 | 205100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 140 | 20230621 | 205000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 141 | 20230621 | 204900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 142 | 20230621 | 204800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 143 | 20230621 | 204700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 144 | 20230621 | 204600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 145 | 20230621 | 204500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 146 | 20230621 | 204400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 147 | 20230621 | 204300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 148 | 20230621 | 204200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 149 | 20230621 | 204100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 150 | 20230621 | 204000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 151 | 20230621 | 203900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 152 | 20230621 | 203800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 3720 |
| 153 | 20230621 | 203700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 154 | 20230621 | 203600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 155 | 20230621 | 203500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 156 | 20230621 | 203400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 157 | 20230621 | 203300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 158 | 20230621 | 203200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 159 | 20230621 | 203100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 160 | 20230621 | 203000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 161 | 20230621 | 202900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 162 | 20230621 | 202800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 163 | 20230621 | 202700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 164 | 20230621 | 202600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 165 | 20230621 | 202500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 166 | 20230621 | 202400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 167 | 20230621 | 202300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 168 | 20230621 | 202200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 169 | 20230621 | 202100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 170 | 20230621 | 202000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 171 | 20230621 | 201900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 172 | 20230621 | 201800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 173 | 20230621 | 201700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 174 | 20230621 | 201600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 175 | 20230621 | 201500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 176 | 20230621 | 201400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 177 | 20230621 | 201300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 178 | 20230621 | 201200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 179 | 20230621 | 201100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 180 | 20230621 | 201000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 181 | 20230621 | 200900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 182 | 20230621 | 200800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 3720 |
| 183 | 20230621 | 200700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 184 | 20230621 | 200600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 185 | 20230621 | 200500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 186 | 20230621 | 200400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 187 | 20230621 | 200300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 188 | 20230621 | 200200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 189 | 20230621 | 200100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 190 | 20230621 | 200000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 191 | 20230621 | 195900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 192 | 20230621 | 195800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 193 | 20230621 | 195700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 194 | 20230621 | 195600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 195 | 20230621 | 195500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 196 | 20230621 | 195400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 197 | 20230621 | 195300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 198 | 20230621 | 195200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 199 | 20230621 | 195100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 200 | 20230621 | 195000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 201 | 20230621 | 194900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 202 | 20230621 | 194800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 203 | 20230621 | 194700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 204 | 20230621 | 194600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 205 | 20230621 | 194500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 206 | 20230621 | 194400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 207 | 20230621 | 194300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 208 | 20230621 | 194200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 209 | 20230621 | 194100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 210 | 20230621 | 194000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 211 | 20230621 | 193900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 212 | 20230621 | 193800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 3720 |
| 213 | 20230621 | 193700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 214 | 20230621 | 193600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 215 | 20230621 | 193500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 216 | 20230621 | 193400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 217 | 20230621 | 193300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 218 | 20230621 | 193200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 219 | 20230621 | 193100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 220 | 20230621 | 193000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 221 | 20230621 | 192900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 222 | 20230621 | 192800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 223 | 20230621 | 192700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 224 | 20230621 | 192600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 225 | 20230621 | 192500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 226 | 20230621 | 192400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 227 | 20230621 | 192300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 228 | 20230621 | 192200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 229 | 20230621 | 192100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 230 | 20230621 | 192000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 231 | 20230621 | 191900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 232 | 20230621 | 191800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 233 | 20230621 | 191700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 234 | 20230621 | 191600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 235 | 20230621 | 191500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 236 | 20230621 | 191400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 237 | 20230621 | 191300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 238 | 20230621 | 191200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 239 | 20230621 | 191100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 240 | 20230621 | 191000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 241 | 20230621 | 190900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 242 | 20230621 | 190800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 3720 |
| 243 | 20230621 | 190700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 244 | 20230621 | 190600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 245 | 20230621 | 190500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 246 | 20230621 | 190400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 247 | 20230621 | 190300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 248 | 20230621 | 190200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 249 | 20230621 | 190100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 250 | 20230621 | 190000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 251 | 20230621 | 185900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 252 | 20230621 | 185800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 253 | 20230621 | 185700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 254 | 20230621 | 185600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 255 | 20230621 | 185500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 256 | 20230621 | 185400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 257 | 20230621 | 185300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 258 | 20230621 | 185200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 259 | 20230621 | 185100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 260 | 20230621 | 185000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 261 | 20230621 | 184900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 262 | 20230621 | 184800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 263 | 20230621 | 184700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 264 | 20230621 | 184600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 265 | 20230621 | 184500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 266 | 20230621 | 184400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 267 | 20230621 | 184300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 268 | 20230621 | 184200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 269 | 20230621 | 184100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 270 | 20230621 | 184000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 271 | 20230621 | 183900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 272 | 20230621 | 183800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 3720 |
| 273 | 20230621 | 183700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 274 | 20230621 | 183600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 275 | 20230621 | 183500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 276 | 20230621 | 183400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 277 | 20230621 | 183300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 278 | 20230621 | 183200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 279 | 20230621 | 183100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 280 | 20230621 | 183000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 281 | 20230621 | 182900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 282 | 20230621 | 182800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 283 | 20230621 | 182700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 284 | 20230621 | 182600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 285 | 20230621 | 182500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 286 | 20230621 | 182400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 287 | 20230621 | 182300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 288 | 20230621 | 182200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 289 | 20230621 | 182100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 290 | 20230621 | 182000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 291 | 20230621 | 181900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 292 | 20230621 | 181800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 293 | 20230621 | 181700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 294 | 20230621 | 181600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 295 | 20230621 | 181500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 296 | 20230621 | 181400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 297 | 20230621 | 181300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 298 | 20230621 | 181200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 299 | 20230621 | 181100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 300 | 20230621 | 181000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 301 | 20230621 | 180900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 302 | 20230621 | 180800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 3720 |
| 303 | 20230621 | 180700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 304 | 20230621 | 180600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 305 | 20230621 | 180500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 306 | 20230621 | 180400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 307 | 20230621 | 180300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 308 | 20230621 | 180200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 309 | 20230621 | 180100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 310 | 20230621 | 180000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 311 | 20230621 | 175900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 312 | 20230621 | 175800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 313 | 20230621 | 175700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 314 | 20230621 | 175600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 315 | 20230621 | 175500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 316 | 20230621 | 175400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 317 | 20230621 | 175300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 318 | 20230621 | 175200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 319 | 20230621 | 175100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 320 | 20230621 | 175000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 321 | 20230621 | 174900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 322 | 20230621 | 174800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 323 | 20230621 | 174700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 324 | 20230621 | 174600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 325 | 20230621 | 174500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 326 | 20230621 | 174400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 327 | 20230621 | 174300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 328 | 20230621 | 174200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 329 | 20230621 | 174100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 330 | 20230621 | 174000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 331 | 20230621 | 173900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 332 | 20230621 | 173800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 3720 |
| 333 | 20230621 | 173700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 334 | 20230621 | 173600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 335 | 20230621 | 173500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 336 | 20230621 | 173400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 337 | 20230621 | 173300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 338 | 20230621 | 173200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 339 | 20230621 | 173100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 340 | 20230621 | 173000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 341 | 20230621 | 172900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 342 | 20230621 | 172800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 343 | 20230621 | 172700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 344 | 20230621 | 172600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 345 | 20230621 | 172500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 346 | 20230621 | 172400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 347 | 20230621 | 172300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 348 | 20230621 | 172200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 349 | 20230621 | 172100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 350 | 20230621 | 172000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 351 | 20230621 | 171900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 352 | 20230621 | 171800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 353 | 20230621 | 171700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 354 | 20230621 | 171600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 355 | 20230621 | 171500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 356 | 20230621 | 171400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 357 | 20230621 | 171300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 358 | 20230621 | 171200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 359 | 20230621 | 171100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 360 | 20230621 | 171000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 361 | 20230621 | 170900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 362 | 20230621 | 170800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 3720 |
| 363 | 20230621 | 170700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 364 | 20230621 | 170600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 365 | 20230621 | 170500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 366 | 20230621 | 170400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 367 | 20230621 | 170300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 368 | 20230621 | 170200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 369 | 20230621 | 170100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 370 | 20230621 | 170000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 371 | 20230621 | 165900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 372 | 20230621 | 165800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 373 | 20230621 | 165700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 374 | 20230621 | 165600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 375 | 20230621 | 165500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 376 | 20230621 | 165400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 377 | 20230621 | 165300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 378 | 20230621 | 165200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 379 | 20230621 | 165100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 380 | 20230621 | 165000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 381 | 20230621 | 164900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 382 | 20230621 | 164800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 383 | 20230621 | 164700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 384 | 20230621 | 164600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 385 | 20230621 | 164500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 386 | 20230621 | 164400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 387 | 20230621 | 164300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 388 | 20230621 | 164200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 389 | 20230621 | 164100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 390 | 20230621 | 164000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 391 | 20230621 | 163900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 392 | 20230621 | 163800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 3720 |
| 393 | 20230621 | 163700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 394 | 20230621 | 163600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 395 | 20230621 | 163500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 396 | 20230621 | 163400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 397 | 20230621 | 163300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 398 | 20230621 | 163200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 399 | 20230621 | 163100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 400 | 20230621 | 163000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 401 | 20230621 | 162900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 402 | 20230621 | 162800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 403 | 20230621 | 162700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 404 | 20230621 | 162600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 405 | 20230621 | 162500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 406 | 20230621 | 162400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 407 | 20230621 | 162300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 408 | 20230621 | 162200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 409 | 20230621 | 162100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 410 | 20230621 | 162000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 411 | 20230621 | 161900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 412 | 20230621 | 161800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 413 | 20230621 | 161700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 414 | 20230621 | 161600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 415 | 20230621 | 161500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 416 | 20230621 | 161400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 417 | 20230621 | 161300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 418 | 20230621 | 161200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 419 | 20230621 | 161100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 420 | 20230621 | 161000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 421 | 20230621 | 160900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 422 | 20230621 | 160800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 3720 |
| 423 | 20230621 | 160700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 424 | 20230621 | 160600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 425 | 20230621 | 160500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 426 | 20230621 | 160400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 427 | 20230621 | 160300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 428 | 20230621 | 160200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 429 | 20230621 | 160100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 430 | 20230621 | 160000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 431 | 20230621 | 155900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 432 | 20230621 | 155800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 433 | 20230621 | 155700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 434 | 20230621 | 155600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 435 | 20230621 | 155500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 436 | 20230621 | 155400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 437 | 20230621 | 155300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 438 | 20230621 | 155200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 439 | 20230621 | 155100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 440 | 20230621 | 155000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 441 | 20230621 | 154900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 442 | 20230621 | 154800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 443 | 20230621 | 154700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 444 | 20230621 | 154600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 445 | 20230621 | 154500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 446 | 20230621 | 154400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 447 | 20230621 | 154300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 448 | 20230621 | 154200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 449 | 20230621 | 154100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 450 | 20230621 | 154000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 451 | 20230621 | 153900 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 452 | 20230621 | 153800 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 3720 |
| 453 | 20230621 | 153700 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 454 | 20230621 | 153600 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 455 | 20230621 | 153500 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 456 | 20230621 | 153400 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 457 | 20230621 | 153300 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 458 | 20230621 | 153200 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 459 | 20230621 | 153100 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 460 | 20230621 | 153000 | 4215705100 | 24700 | 24700 | 24700 | 24700 | 3720 |
| 461 | 20230621 | 152900 | 4123821100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 462 | 20230621 | 152800 | 4123821100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 463 | 20230621 | 152700 | 4123821100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 464 | 20230621 | 152600 | 4123821100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 465 | 20230621 | 152500 | 4123821100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 466 | 20230621 | 152400 | 4123821100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 467 | 20230621 | 152300 | 4123821100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 468 | 20230621 | 152200 | 4123821100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 469 | 20230621 | 152100 | 4123821100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 470 | 20230621 | 152000 | 4123821100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 471 | 20230621 | 151900 | 4123821100 | 24600 | 24700 | 24700 | 24600 | 268 |
| 472 | 20230621 | 151800 | 4117211300 | 24700 | 24700 | 24700 | 24600 | 17 |
| 473 | 20230621 | 151700 | 4116792100 | 24600 | 24700 | 24700 | 24600 | 1561 |
| 474 | 20230621 | 151600 | 4078308050 | 24650 | 24700 | 24700 | 24650 | 956 |
| 475 | 20230621 | 151500 | 4054741500 | 24650 | 24700 | 24700 | 24650 | 243 |
| 476 | 20230621 | 151400 | 4048746350 | 24700 | 24650 | 24700 | 24650 | 617 |
| 477 | 20230621 | 151300 | 4033532200 | 24600 | 24650 | 24650 | 24600 | 237 |
| 478 | 20230621 | 151200 | 4027691000 | 24650 | 24650 | 24650 | 24650 | 109 |
| 479 | 20230621 | 151100 | 4025004150 | 24600 | 24650 | 24650 | 24600 | 102 |
| 480 | 20230621 | 151000 | 4022490300 | 24650 | 24600 | 24650 | 24600 | 88 |
| 481 | 20230621 | 150900 | 4020321700 | 24650 | 24650 | 24650 | 24600 | 118 |
| 482 | 20230621 | 150800 | 4017414100 | 24650 | 24650 | 24650 | 24650 | 95 |
| 483 | 20230621 | 150700 | 4015072350 | 24600 | 24600 | 24650 | 24600 | 99 |
| 484 | 20230621 | 150600 | 4012632700 | 24600 | 24650 | 24650 | 24550 | 173 |
| 485 | 20230621 | 150500 | 4008373550 | 24600 | 24650 | 24650 | 24500 | 682 |
| 486 | 20230621 | 150400 | 3991643600 | 24650 | 24700 | 24700 | 24650 | 113 |
| 487 | 20230621 | 150300 | 3988857900 | 24650 | 24650 | 24700 | 24650 | 315 |
| 488 | 20230621 | 150200 | 3981089450 | 24650 | 24600 | 24650 | 24600 | 102 |
| 489 | 20230621 | 150100 | 3978575250 | 24600 | 24600 | 24650 | 24550 | 65 |
| 490 | 20230621 | 150000 | 3976975350 | 24550 | 24600 | 24650 | 24550 | 416 |
| 491 | 20230621 | 145900 | 3966752600 | 24600 | 24650 | 24650 | 24600 | 95 |
| 492 | 20230621 | 145800 | 3964415250 | 24650 | 24650 | 24650 | 24550 | 259 |
| 493 | 20230621 | 145700 | 3958044900 | 24600 | 24650 | 24650 | 24600 | 101 |
| 494 | 20230621 | 145600 | 3955555400 | 24650 | 24600 | 24650 | 24600 | 85 |
| 495 | 20230621 | 145500 | 3953460250 | 24650 | 24700 | 24700 | 24550 | 123 |
| 496 | 20230621 | 145400 | 3950423750 | 24700 | 24700 | 24700 | 24650 | 103 |
| 497 | 20230621 | 145300 | 3947879900 | 24700 | 24700 | 24700 | 24650 | 87 |
| 498 | 20230621 | 145200 | 3945731500 | 24700 | 24650 | 24700 | 24650 | 95 |
| 499 | 20230621 | 145100 | 3943388450 | 24650 | 24700 | 24700 | 24550 | 110 |
| 500 | 20230621 | 145000 | 3940674800 | 24650 | 24650 | 24700 | 24650 | 87 |
| 501 | 20230621 | 144900 | 3938526250 | 24650 | 24650 | 24700 | 24650 | 67 |
| 502 | 20230621 | 144800 | 3936873700 | 24650 | 24650 | 24650 | 24600 | 103 |
| 503 | 20230621 | 144700 | 3934338550 | 24650 | 24600 | 24650 | 24600 | 871 |
| 504 | 20230621 | 144600 | 3912908550 | 24600 | 24600 | 24600 | 24600 | 105 |
| 505 | 20230621 | 144500 | 3910325550 | 24600 | 24600 | 24600 | 24550 | 150 |
| 506 | 20230621 | 144400 | 3906638300 | 24600 | 24600 | 24600 | 24600 | 100 |
| 507 | 20230621 | 144300 | 3904178300 | 24600 | 24650 | 24650 | 24400 | 923 |
| 508 | 20230621 | 144200 | 3881627300 | 24650 | 24700 | 24700 | 24450 | 2090 |
| 509 | 20230621 | 144100 | 3830397800 | 24650 | 24700 | 24700 | 24650 | 43 |
| 510 | 20230621 | 144000 | 3829336100 | 24700 | 24700 | 24700 | 24700 | 96 |
| 511 | 20230621 | 143900 | 3826964900 | 24700 | 24700 | 24700 | 24700 | 112 |
| 512 | 20230621 | 143800 | 3824198500 | 24650 | 24650 | 24650 | 24600 | 1241 |
| 513 | 20230621 | 143700 | 3793607950 | 24650 | 24650 | 24650 | 24650 | 75 |
| 514 | 20230621 | 143600 | 3791759200 | 24650 | 24650 | 24650 | 24650 | 118 |
| 515 | 20230621 | 143500 | 3788850500 | 24650 | 24650 | 24650 | 24600 | 89 |
| 516 | 20230621 | 143400 | 3786656750 | 24650 | 24650 | 24650 | 24650 | 99 |
| 517 | 20230621 | 143300 | 3784216400 | 24600 | 24600 | 24650 | 24600 | 345 |
| 518 | 20230621 | 143200 | 3775728950 | 24650 | 24700 | 24700 | 24600 | 547 |
| 519 | 20230621 | 143100 | 3762248150 | 24700 | 24650 | 24700 | 24650 | 95 |
| 520 | 20230621 | 143000 | 3759901750 | 24700 | 24700 | 24700 | 24700 | 638 |
| 521 | 20230621 | 142900 | 3744143150 | 24650 | 24700 | 24700 | 24650 | 109 |
| 522 | 20230621 | 142800 | 3741451400 | 24650 | 24700 | 24700 | 24650 | 563 |
| 523 | 20230621 | 142700 | 3727545600 | 24650 | 24700 | 24700 | 24650 | 438 |
| 524 | 20230621 | 142600 | 3716728950 | 24650 | 24650 | 24700 | 24600 | 222 |
| 525 | 20230621 | 142500 | 3711256350 | 24650 | 24650 | 24650 | 24600 | 14 |
| 526 | 20230621 | 142400 | 3710911550 | 24650 | 24600 | 24650 | 24550 | 137 |
| 527 | 20230621 | 142300 | 3707542250 | 24600 | 24600 | 24600 | 24600 | 5 |
| 528 | 20230621 | 142200 | 3707419250 | 24600 | 24550 | 24600 | 24550 | 22 |
| 529 | 20230621 | 142100 | 3706878650 | 24600 | 24600 | 24600 | 24600 | 130 |
| 530 | 20230621 | 142000 | 3703680650 | 24600 | 24600 | 24600 | 24600 | 47 |
| 531 | 20230621 | 141900 | 3702524450 | 24550 | 24600 | 24600 | 24550 | 9 |
| 532 | 20230621 | 141800 | 3702303350 | 24600 | 24550 | 24600 | 24500 | 757 |
| 533 | 20230621 | 141700 | 3683681550 | 24550 | 24550 | 24550 | 24550 | 10 |
| 534 | 20230621 | 141600 | 3683436050 | 24600 | 24500 | 24600 | 24500 | 167 |
| 535 | 20230621 | 141500 | 3679340400 | 24550 | 24600 | 24600 | 24550 | 1422 |
| 536 | 20230621 | 141400 | 3644364700 | 24600 | 24550 | 24600 | 24550 | 53 |
| 537 | 20230621 | 141300 | 3643061100 | 24550 | 24550 | 24550 | 24550 | 14 |
| 538 | 20230621 | 141200 | 3642717400 | 24550 | 24550 | 24600 | 24550 | 10 |
| 539 | 20230621 | 141100 | 3642471850 | 24550 | 24550 | 24550 | 24550 | 193 |
| 540 | 20230621 | 141000 | 3637733700 | 24550 | 24600 | 24600 | 24500 | 1960 |
| 541 | 20230621 | 140900 | 3589557250 | 24600 | 24600 | 24600 | 24600 | 146 |
| 542 | 20230621 | 140800 | 3585965650 | 24650 | 24600 | 24650 | 24600 | 896 |
| 543 | 20230621 | 140700 | 3563879700 | 24600 | 24550 | 24600 | 24550 | 384 |
| 544 | 20230621 | 140600 | 3554442850 | 24550 | 24550 | 24600 | 24550 | 3311 |
| 545 | 20230621 | 140500 | 3473038600 | 24550 | 24550 | 24600 | 24550 | 134 |
| 546 | 20230621 | 140400 | 3469748200 | 24550 | 24550 | 24550 | 24550 | 273 |
| 547 | 20230621 | 140300 | 3463046050 | 24550 | 24550 | 24600 | 24550 | 1112 |
| 548 | 20230621 | 140200 | 3435741300 | 24550 | 24550 | 24550 | 24550 | 126 |
| 549 | 20230621 | 140100 | 3432648000 | 24550 | 24600 | 24600 | 24550 | 189 |
| 550 | 20230621 | 140000 | 3428004050 | 24600 | 24600 | 24650 | 24600 | 205 |
| 551 | 20230621 | 135900 | 3422960600 | 24600 | 24600 | 24600 | 24600 | 20 |
| 552 | 20230621 | 135800 | 3422468600 | 24600 | 24600 | 24600 | 24600 | 16 |
| 553 | 20230621 | 135700 | 3422075000 | 24600 | 24600 | 24600 | 24600 | 332 |
| 554 | 20230621 | 135600 | 3413907800 | 24600 | 24650 | 24650 | 24600 | 16 |
| 555 | 20230621 | 135500 | 3413514150 | 24600 | 24550 | 24600 | 24550 | 9 |
| 556 | 20230621 | 135400 | 3413292850 | 24550 | 24550 | 24600 | 24550 | 583 |
| 557 | 20230621 | 135300 | 3398979950 | 24550 | 24600 | 24600 | 24550 | 7 |
| 558 | 20230621 | 135200 | 3398808050 | 24600 | 24650 | 24650 | 24600 | 603 |
| 559 | 20230621 | 135100 | 3383967400 | 24650 | 24650 | 24650 | 24600 | 354 |
| 560 | 20230621 | 135000 | 3375252700 | 24600 | 24650 | 24650 | 24600 | 256 |
| 561 | 20230621 | 134900 | 3368950900 | 24650 | 24650 | 24650 | 24650 | 195 |
| 562 | 20230621 | 134800 | 3364144150 | 24650 | 24700 | 24700 | 24650 | 5 |
| 563 | 20230621 | 134700 | 3364020800 | 24700 | 24700 | 24700 | 24650 | 234 |
| 564 | 20230621 | 134600 | 3358251300 | 24700 | 24650 | 24700 | 24650 | 1913 |
| 565 | 20230621 | 134500 | 3311016350 | 24650 | 24700 | 24700 | 24650 | 228 |
| 566 | 20230621 | 134400 | 3305395800 | 24700 | 24700 | 24700 | 24650 | 564 |
| 567 | 20230621 | 134300 | 3291465050 | 24700 | 24750 | 24750 | 24700 | 72 |
| 568 | 20230621 | 134200 | 3289684050 | 24750 | 24700 | 24750 | 24700 | 225 |
| 569 | 20230621 | 134100 | 3284124350 | 24700 | 24700 | 24750 | 24700 | 223 |
| 570 | 20230621 | 134000 | 3278614750 | 24800 | 24800 | 24800 | 24750 | 38 |
| 571 | 20230621 | 133900 | 3277672800 | 24800 | 24750 | 24800 | 24700 | 294 |
| 572 | 20230621 | 133800 | 3270393850 | 24750 | 24700 | 24750 | 24700 | 14 |
| 573 | 20230621 | 133700 | 3270047500 | 24700 | 24700 | 24700 | 24700 | 169 |
| 574 | 20230621 | 133600 | 3265873200 | 24750 | 24750 | 24800 | 24750 | 302 |
| 575 | 20230621 | 133500 | 3258394050 | 24750 | 24750 | 24750 | 24750 | 72 |
| 576 | 20230621 | 133400 | 3256612050 | 24750 | 24700 | 24750 | 24700 | 231 |
| 577 | 20230621 | 133300 | 3250905300 | 24800 | 24800 | 24800 | 24750 | 249 |
| 578 | 20230621 | 133200 | 3244730200 | 24800 | 24750 | 24800 | 24750 | 984 |
| 579 | 20230621 | 133100 | 3220376150 | 24800 | 24800 | 24800 | 24800 | 1990 |
| 580 | 20230621 | 133000 | 3171024150 | 24850 | 24850 | 24850 | 24850 | 12 |
| 581 | 20230621 | 132900 | 3170725950 | 24800 | 24800 | 24800 | 24800 | 175 |
| 582 | 20230621 | 132800 | 3166385950 | 24850 | 24850 | 24850 | 24850 | 79 |
| 583 | 20230621 | 132700 | 3164422800 | 24850 | 24850 | 24900 | 24850 | 144 |
| 584 | 20230621 | 132600 | 3160843800 | 24850 | 24850 | 24850 | 24850 | 224 |
| 585 | 20230621 | 132500 | 3155277400 | 24850 | 24850 | 24850 | 24850 | 1651 |
| 586 | 20230621 | 132400 | 3114250050 | 24850 | 24900 | 24900 | 24850 | 785 |
| 587 | 20230621 | 132300 | 3094732300 | 24900 | 24950 | 24950 | 24900 | 724 |
| 588 | 20230621 | 132200 | 3076694800 | 24950 | 25000 | 25000 | 24950 | 13 |
| 589 | 20230621 | 132100 | 3076369900 | 24950 | 24950 | 24950 | 24900 | 489 |
| 590 | 20230621 | 132000 | 3064179250 | 24900 | 24950 | 24950 | 24850 | 190 |
| 591 | 20230621 | 131900 | 3059455850 | 24950 | 24900 | 24950 | 24900 | 14 |
| 592 | 20230621 | 131800 | 3059106750 | 24850 | 24900 | 24950 | 24850 | 355 |
| 593 | 20230621 | 131700 | 3050273800 | 24900 | 24900 | 24900 | 24900 | 174 |
| 594 | 20230621 | 131600 | 3045941200 | 24900 | 24900 | 24900 | 24900 | 42 |
| 595 | 20230621 | 131500 | 3044895400 | 24900 | 24950 | 24950 | 24900 | 6 |
| 596 | 20230621 | 131400 | 3044745850 | 24950 | 25000 | 25000 | 24950 | 175 |
| 597 | 20230621 | 131300 | 3040379150 | 25000 | 24900 | 25000 | 24900 | 537 |
| 598 | 20230621 | 131200 | 3026981450 | 24950 | 24900 | 24950 | 24900 | 12 |
| 599 | 20230621 | 131100 | 3026682100 | 24850 | 24950 | 24950 | 24850 | 340 |
| 600 | 20230621 | 131000 | 3018224600 | 24950 | 24800 | 24950 | 24800 | 182 |
| 601 | 20230621 | 130900 | 3013700000 | 24850 | 24850 | 24850 | 24850 | 22 |
| 602 | 20230621 | 130800 | 3013153300 | 24850 | 24850 | 24850 | 24800 | 233 |
| 603 | 20230621 | 130700 | 3007373500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 604 | 20230621 | 130600 | 3007373500 | 24850 | 24800 | 24850 | 24800 | 91 |
| 605 | 20230621 | 130500 | 3005114150 | 24800 | 24850 | 24850 | 24800 | 614 |
| 606 | 20230621 | 130400 | 2989881000 | 24950 | 24900 | 24950 | 24900 | 68 |
| 607 | 20230621 | 130300 | 2988184550 | 24950 | 24950 | 24950 | 24950 | 1 |
| 608 | 20230621 | 130200 | 2988159600 | 24900 | 24850 | 24900 | 24850 | 38 |
| 609 | 20230621 | 130100 | 2987213600 | 24800 | 24900 | 24950 | 24800 | 371 |
| 610 | 20230621 | 130000 | 2978012350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 611 | 20230621 | 125900 | 2978012350 | 24850 | 24900 | 24900 | 24850 | 321 |
| 612 | 20230621 | 125800 | 2970032900 | 24850 | 24850 | 24850 | 24850 | 440 |
| 613 | 20230621 | 125700 | 2959098900 | 24850 | 24850 | 24850 | 24850 | 4 |
| 614 | 20230621 | 125600 | 2958999500 | 24850 | 24850 | 24850 | 24850 | 79 |
| 615 | 20230621 | 125500 | 2957036350 | 24900 | 24900 | 24900 | 24900 | 328 |
| 616 | 20230621 | 125400 | 2948869150 | 25000 | 24950 | 25000 | 24900 | 108 |
| 617 | 20230621 | 125300 | 2946174550 | 25050 | 24900 | 25050 | 24900 | 59 |
| 618 | 20230621 | 125200 | 2944704700 | 24900 | 24850 | 24900 | 24850 | 335 |
| 619 | 20230621 | 125100 | 2936379500 | 24900 | 24900 | 24900 | 24900 | 12 |
| 620 | 20230621 | 125000 | 2936080700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 621 | 20230621 | 124900 | 2936080700 | 24900 | 24900 | 24900 | 24850 | 325 |
| 622 | 20230621 | 124800 | 2927995700 | 24850 | 24900 | 24900 | 24850 | 210 |
| 623 | 20230621 | 124700 | 2922777150 | 24900 | 24900 | 24900 | 24900 | 4 |
| 624 | 20230621 | 124600 | 2922677550 | 24900 | 24900 | 24900 | 24900 | 171 |
| 625 | 20230621 | 124500 | 2918419650 | 24900 | 24950 | 24950 | 24900 | 474 |
| 626 | 20230621 | 124400 | 2906616900 | 24950 | 24900 | 24950 | 24900 | 40 |
| 627 | 20230621 | 124300 | 2905620850 | 24850 | 24950 | 25000 | 24850 | 429 |
| 628 | 20230621 | 124200 | 2894932550 | 25000 | 25000 | 25000 | 25000 | 295 |
| 629 | 20230621 | 124100 | 2887557550 | 25000 | 25000 | 25000 | 25000 | 44 |
| 630 | 20230621 | 124000 | 2886457550 | 25000 | 25000 | 25000 | 25000 | 174 |
| 631 | 20230621 | 123900 | 2882107550 | 25000 | 25000 | 25000 | 25000 | 167 |
| 632 | 20230621 | 123800 | 2877932550 | 25000 | 25050 | 25050 | 25000 | 504 |
| 633 | 20230621 | 123700 | 2865307600 | 25050 | 25000 | 25050 | 25000 | 418 |
| 634 | 20230621 | 123600 | 2854845300 | 24950 | 24950 | 24950 | 24950 | 2 |
| 635 | 20230621 | 123500 | 2854795400 | 25000 | 25000 | 25000 | 25000 | 210 |
| 636 | 20230621 | 123400 | 2849545400 | 25000 | 25050 | 25050 | 25000 | 16 |
| 637 | 20230621 | 123300 | 2849144800 | 25050 | 25000 | 25050 | 24950 | 56 |
| 638 | 20230621 | 123200 | 2847744800 | 24950 | 24900 | 24950 | 24900 | 158 |
| 639 | 20230621 | 123100 | 2843810550 | 24900 | 24950 | 24950 | 24900 | 1201 |
| 640 | 20230621 | 123000 | 2813846350 | 24950 | 24950 | 24950 | 24950 | 221 |
| 641 | 20230621 | 122900 | 2808332400 | 25000 | 25000 | 25000 | 25000 | 594 |
| 642 | 20230621 | 122800 | 2793482400 | 25050 | 25050 | 25050 | 25050 | 0 |
| 643 | 20230621 | 122700 | 2793482400 | 25050 | 25050 | 25100 | 25050 | 461 |
| 644 | 20230621 | 122600 | 2781932750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 645 | 20230621 | 122500 | 2781932750 | 25100 | 25050 | 25100 | 25000 | 1780 |
| 646 | 20230621 | 122400 | 2737419950 | 25050 | 25050 | 25050 | 25050 | 175 |
| 647 | 20230621 | 122300 | 2733036200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 648 | 20230621 | 122200 | 2733036200 | 25050 | 25100 | 25100 | 25050 | 226 |
| 649 | 20230621 | 122100 | 2727374100 | 25150 | 25150 | 25150 | 25150 | 32 |
| 650 | 20230621 | 122000 | 2726569300 | 25100 | 25100 | 25100 | 25100 | 4 |
| 651 | 20230621 | 121900 | 2726468900 | 25050 | 25100 | 25100 | 25050 | 167 |
| 652 | 20230621 | 121800 | 2722284800 | 25100 | 25100 | 25100 | 25100 | 177 |
| 653 | 20230621 | 121700 | 2717842100 | 25050 | 25050 | 25050 | 25050 | 4 |
| 654 | 20230621 | 121600 | 2717741900 | 25100 | 25100 | 25200 | 25050 | 1726 |
| 655 | 20230621 | 121500 | 2674367900 | 25100 | 25050 | 25150 | 25050 | 475 |
| 656 | 20230621 | 121400 | 2662461450 | 25050 | 25050 | 25050 | 25050 | 5 |
| 657 | 20230621 | 121300 | 2662336200 | 25050 | 25050 | 25050 | 25050 | 103 |
| 658 | 20230621 | 121200 | 2659756050 | 25050 | 25050 | 25050 | 25050 | 322 |
| 659 | 20230621 | 121100 | 2651689950 | 25050 | 25100 | 25100 | 25050 | 36 |
| 660 | 20230621 | 121000 | 2650786550 | 25100 | 25050 | 25100 | 25050 | 5 |
| 661 | 20230621 | 120900 | 2650661250 | 25050 | 25100 | 25100 | 25050 | 461 |
| 662 | 20230621 | 120800 | 2639099650 | 25150 | 25100 | 25150 | 25100 | 124 |
| 663 | 20230621 | 120700 | 2635984250 | 25100 | 25150 | 25150 | 25100 | 14 |
| 664 | 20230621 | 120600 | 2635632200 | 25100 | 25150 | 25150 | 25100 | 520 |
| 665 | 20230621 | 120500 | 2622554450 | 25150 | 25200 | 25200 | 25150 | 49 |
| 666 | 20230621 | 120400 | 2621320800 | 25150 | 25150 | 25150 | 25150 | 17 |
| 667 | 20230621 | 120300 | 2620893250 | 25150 | 25150 | 25150 | 25150 | 199 |
| 668 | 20230621 | 120200 | 2615888400 | 25150 | 25200 | 25200 | 25150 | 177 |
| 669 | 20230621 | 120100 | 2611436550 | 25150 | 25150 | 25150 | 25150 | 321 |
| 670 | 20230621 | 120000 | 2603363400 | 25150 | 25150 | 25150 | 25150 | 2 |
| 671 | 20230621 | 115900 | 2603313100 | 25150 | 25200 | 25200 | 25150 | 197 |
| 672 | 20230621 | 115800 | 2598357250 | 25150 | 25150 | 25150 | 25150 | 10 |
| 673 | 20230621 | 115700 | 2598105750 | 25150 | 25200 | 25200 | 25150 | 132 |
| 674 | 20230621 | 115600 | 2594779850 | 25200 | 25100 | 25200 | 25100 | 1583 |
| 675 | 20230621 | 115500 | 2554956050 | 25100 | 25050 | 25150 | 25050 | 1512 |
| 676 | 20230621 | 115400 | 2516987450 | 25100 | 25050 | 25100 | 25050 | 93 |
| 677 | 20230621 | 115300 | 2514653250 | 25050 | 25000 | 25100 | 24950 | 567 |
| 678 | 20230621 | 115200 | 2500481350 | 25000 | 25000 | 25000 | 24950 | 62 |
| 679 | 20230621 | 115100 | 2498932650 | 25000 | 24950 | 25000 | 24950 | 94 |
| 680 | 20230621 | 115000 | 2496586500 | 24950 | 24950 | 25000 | 24950 | 205 |
| 681 | 20230621 | 114900 | 2491471700 | 25000 | 25050 | 25050 | 25000 | 68 |
| 682 | 20230621 | 114800 | 2489770400 | 25050 | 25050 | 25050 | 24900 | 174 |
| 683 | 20230621 | 114700 | 2485424450 | 25050 | 25050 | 25050 | 25050 | 1 |
| 684 | 20230621 | 114600 | 2485399400 | 25150 | 25000 | 25150 | 25000 | 3509 |
| 685 | 20230621 | 114500 | 2397372300 | 24950 | 24900 | 24950 | 24900 | 365 |
| 686 | 20230621 | 114400 | 2388280950 | 24900 | 24900 | 24900 | 24900 | 184 |
| 687 | 20230621 | 114300 | 2383699350 | 24900 | 24950 | 24950 | 24900 | 218 |
| 688 | 20230621 | 114200 | 2378270500 | 24950 | 24950 | 24950 | 24950 | 59 |
| 689 | 20230621 | 114100 | 2376798450 | 24900 | 24900 | 24950 | 24900 | 192 |
| 690 | 20230621 | 114000 | 2372017100 | 24900 | 24900 | 24900 | 24900 | 160 |
| 691 | 20230621 | 113900 | 2368033100 | 24900 | 24900 | 24900 | 24900 | 150 |
| 692 | 20230621 | 113800 | 2364298100 | 24900 | 24950 | 24950 | 24900 | 177 |
| 693 | 20230621 | 113700 | 2359890750 | 24950 | 24950 | 24950 | 24950 | 136 |
| 694 | 20230621 | 113600 | 2356497550 | 24950 | 24950 | 24950 | 24950 | 43 |
| 695 | 20230621 | 113500 | 2355424700 | 24950 | 24900 | 24950 | 24900 | 308 |
| 696 | 20230621 | 113400 | 2347755450 | 24900 | 24900 | 24900 | 24900 | 3 |
| 697 | 20230621 | 113300 | 2347680750 | 24900 | 24950 | 25000 | 24900 | 307 |
| 698 | 20230621 | 113200 | 2340015050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 699 | 20230621 | 113100 | 2340015050 | 24950 | 25000 | 25000 | 24950 | 236 |
| 700 | 20230621 | 113000 | 2334126300 | 25000 | 25000 | 25000 | 24950 | 206 |
| 701 | 20230621 | 112900 | 2328986000 | 25000 | 25000 | 25000 | 25000 | 12 |
| 702 | 20230621 | 112800 | 2328686000 | 25000 | 24950 | 25000 | 24950 | 12 |
| 703 | 20230621 | 112700 | 2328386050 | 24950 | 24950 | 24950 | 24950 | 166 |
| 704 | 20230621 | 112600 | 2324244350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 705 | 20230621 | 112500 | 2324244350 | 24950 | 24950 | 24950 | 24950 | 173 |
| 706 | 20230621 | 112400 | 2319928000 | 24950 | 24950 | 24950 | 24950 | 96 |
| 707 | 20230621 | 112300 | 2317532800 | 24950 | 24950 | 24950 | 24950 | 205 |
| 708 | 20230621 | 112200 | 2312418050 | 25000 | 25000 | 25000 | 25000 | 172 |
| 709 | 20230621 | 112100 | 2308118050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 710 | 20230621 | 112000 | 2308118050 | 25000 | 25000 | 25000 | 25000 | 154 |
| 711 | 20230621 | 111900 | 2304268050 | 25000 | 25000 | 25000 | 25000 | 173 |
| 712 | 20230621 | 111800 | 2299943050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 713 | 20230621 | 111700 | 2299943050 | 25000 | 25000 | 25000 | 25000 | 184 |
| 714 | 20230621 | 111600 | 2295343050 | 25050 | 24950 | 25050 | 24950 | 257 |
| 715 | 20230621 | 111500 | 2288926100 | 24950 | 25000 | 25000 | 24950 | 67 |
| 716 | 20230621 | 111400 | 2287251150 | 25000 | 24950 | 25000 | 24950 | 177 |
| 717 | 20230621 | 111300 | 2282834950 | 24950 | 25000 | 25000 | 24900 | 627 |
| 718 | 20230621 | 111200 | 2267201150 | 25000 | 25000 | 25000 | 24950 | 164 |
| 719 | 20230621 | 111100 | 2263108550 | 25000 | 25000 | 25000 | 25000 | 1 |
| 720 | 20230621 | 111000 | 2263083550 | 25000 | 25050 | 25050 | 25000 | 588 |
| 721 | 20230621 | 110900 | 2248363750 | 25050 | 25050 | 25050 | 25050 | 151 |
| 722 | 20230621 | 110800 | 2244581200 | 25100 | 25100 | 25100 | 25100 | 20 |
| 723 | 20230621 | 110700 | 2244079200 | 25050 | 25100 | 25100 | 25050 | 166 |
| 724 | 20230621 | 110600 | 2239920800 | 25050 | 25050 | 25100 | 25050 | 18 |
| 725 | 20230621 | 110500 | 2239469850 | 25050 | 25050 | 25100 | 25050 | 35 |
| 726 | 20230621 | 110400 | 2238592600 | 25050 | 25100 | 25100 | 25050 | 251 |
| 727 | 20230621 | 110300 | 2232302950 | 25100 | 25050 | 25100 | 25000 | 330 |
| 728 | 20230621 | 110200 | 2224034500 | 25000 | 24950 | 25000 | 24950 | 2632 |
| 729 | 20230621 | 110100 | 2158341950 | 24950 | 24850 | 24950 | 24850 | 424 |
| 730 | 20230621 | 110000 | 2147782450 | 24950 | 24900 | 24950 | 24900 | 39 |
| 731 | 20230621 | 105900 | 2146811200 | 24900 | 24900 | 24900 | 24900 | 147 |
| 732 | 20230621 | 105800 | 2143150900 | 24900 | 24800 | 24900 | 24800 | 232 |
| 733 | 20230621 | 105700 | 2137374200 | 24850 | 24850 | 24850 | 24850 | 569 |
| 734 | 20230621 | 105600 | 2123234550 | 24850 | 24850 | 24850 | 24850 | 4 |
| 735 | 20230621 | 105500 | 2123135150 | 24850 | 24850 | 24900 | 24800 | 1129 |
| 736 | 20230621 | 105400 | 2095128700 | 24900 | 24900 | 24900 | 24850 | 666 |
| 737 | 20230621 | 105300 | 2078568150 | 24900 | 24950 | 24950 | 24850 | 24 |
| 738 | 20230621 | 105200 | 2077970450 | 24950 | 24950 | 24950 | 24950 | 5 |
| 739 | 20230621 | 105100 | 2077845700 | 24950 | 24950 | 24950 | 24850 | 270 |
| 740 | 20230621 | 105000 | 2071128000 | 24950 | 24900 | 24950 | 24850 | 2364 |
| 741 | 20230621 | 104900 | 2012351900 | 24900 | 24900 | 24900 | 24900 | 290 |
| 742 | 20230621 | 104800 | 2005130900 | 24900 | 24900 | 24950 | 24900 | 1419 |
| 743 | 20230621 | 104700 | 1969792500 | 24950 | 24950 | 24950 | 24950 | 28 |
| 744 | 20230621 | 104600 | 1969093900 | 24950 | 24900 | 24950 | 24900 | 168 |
| 745 | 20230621 | 104500 | 1964902450 | 24900 | 24950 | 24950 | 24900 | 219 |
| 746 | 20230621 | 104400 | 1959442350 | 24950 | 24950 | 24950 | 24950 | 188 |
| 747 | 20230621 | 104300 | 1954751750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 748 | 20230621 | 104200 | 1954751750 | 25000 | 25000 | 25000 | 24950 | 573 |
| 749 | 20230621 | 104100 | 1940449600 | 25000 | 24950 | 25000 | 24950 | 208 |
| 750 | 20230621 | 104000 | 1935258250 | 25000 | 25000 | 25000 | 25000 | 50 |
| 751 | 20230621 | 103900 | 1934008250 | 25000 | 24950 | 25000 | 24950 | 202 |
| 752 | 20230621 | 103800 | 1928966800 | 24950 | 24950 | 24950 | 24950 | 206 |
| 753 | 20230621 | 103700 | 1923827100 | 24950 | 25000 | 25000 | 24950 | 30 |
| 754 | 20230621 | 103600 | 1923077150 | 25000 | 24900 | 25000 | 24900 | 1062 |
| 755 | 20230621 | 103500 | 1896580650 | 24900 | 24900 | 24900 | 24900 | 154 |
| 756 | 20230621 | 103400 | 1892746050 | 24900 | 24950 | 24950 | 24900 | 14 |
| 757 | 20230621 | 103300 | 1892397200 | 24900 | 24950 | 24950 | 24900 | 27 |
| 758 | 20230621 | 103200 | 1891724400 | 24950 | 24950 | 24950 | 24950 | 141 |
| 759 | 20230621 | 103100 | 1888206450 | 24950 | 25000 | 25000 | 24950 | 203 |
| 760 | 20230621 | 103000 | 1883141550 | 24950 | 25000 | 25000 | 24950 | 28 |
| 761 | 20230621 | 102900 | 1882441650 | 25000 | 25050 | 25050 | 25000 | 142 |
| 762 | 20230621 | 102800 | 1878888050 | 25000 | 25000 | 25050 | 25000 | 513 |
| 763 | 20230621 | 102700 | 1866063000 | 25000 | 24900 | 25000 | 24900 | 390 |
| 764 | 20230621 | 102600 | 1856349900 | 24900 | 24900 | 24950 | 24900 | 595 |
| 765 | 20230621 | 102500 | 1841523900 | 24900 | 24950 | 24950 | 24900 | 574 |
| 766 | 20230621 | 102400 | 1827218900 | 24950 | 24950 | 24950 | 24900 | 1060 |
| 767 | 20230621 | 102300 | 1800814800 | 24950 | 25050 | 25100 | 24950 | 377 |
| 768 | 20230621 | 102200 | 1791390400 | 25050 | 25050 | 25050 | 25000 | 528 |
| 769 | 20230621 | 102100 | 1778168450 | 25000 | 25050 | 25100 | 25000 | 444 |
| 770 | 20230621 | 102000 | 1767053400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 771 | 20230621 | 101900 | 1767053400 | 25100 | 25100 | 25100 | 25100 | 508 |
| 772 | 20230621 | 101800 | 1754302600 | 25100 | 25100 | 25100 | 25100 | 264 |
| 773 | 20230621 | 101700 | 1747676200 | 25150 | 25150 | 25150 | 25150 | 42 |
| 774 | 20230621 | 101600 | 1746619900 | 25150 | 25150 | 25200 | 25150 | 1031 |
| 775 | 20230621 | 101500 | 1720690200 | 25150 | 25150 | 25200 | 25150 | 733 |
| 776 | 20230621 | 101400 | 1702254850 | 25200 | 25250 | 25250 | 25200 | 778 |
| 777 | 20230621 | 101300 | 1682645200 | 25200 | 25200 | 25250 | 25200 | 182 |
| 778 | 20230621 | 101200 | 1678058300 | 25200 | 25250 | 25250 | 25150 | 588 |
| 779 | 20230621 | 101100 | 1663226250 | 25250 | 25300 | 25300 | 25200 | 576 |
| 780 | 20230621 | 101000 | 1648697850 | 25250 | 25150 | 25300 | 25150 | 614 |
| 781 | 20230621 | 100900 | 1633209600 | 25300 | 25150 | 25300 | 25100 | 6465 |
| 782 | 20230621 | 100800 | 1470245050 | 25150 | 25150 | 25150 | 25100 | 665 |
| 783 | 20230621 | 100700 | 1453527850 | 25150 | 25150 | 25200 | 25150 | 1355 |
| 784 | 20230621 | 100600 | 1419447050 | 25150 | 25100 | 25150 | 25050 | 471 |
| 785 | 20230621 | 100500 | 1407629650 | 25050 | 25150 | 25150 | 25050 | 540 |
| 786 | 20230621 | 100400 | 1394075850 | 25150 | 25150 | 25150 | 25150 | 162 |
| 787 | 20230621 | 100300 | 1390001550 | 25150 | 25250 | 25250 | 25150 | 111 |
| 788 | 20230621 | 100200 | 1387203950 | 25250 | 25250 | 25250 | 25150 | 1028 |
| 789 | 20230621 | 100100 | 1361289600 | 25250 | 25250 | 25250 | 25200 | 485 |
| 790 | 20230621 | 100000 | 1349050950 | 25200 | 25250 | 25300 | 25200 | 376 |
| 791 | 20230621 | 095900 | 1339554850 | 25250 | 25200 | 25300 | 25200 | 4135 |
| 792 | 20230621 | 095800 | 1235255500 | 25200 | 25050 | 25200 | 25050 | 5409 |
| 793 | 20230621 | 095700 | 1099241450 | 25100 | 25000 | 25100 | 25000 | 1675 |
| 794 | 20230621 | 095600 | 1057258000 | 25000 | 25050 | 25050 | 25000 | 89 |
| 795 | 20230621 | 095500 | 1055031700 | 25050 | 25050 | 25050 | 25000 | 360 |
| 796 | 20230621 | 095400 | 1046030200 | 25050 | 25000 | 25050 | 25000 | 515 |
| 797 | 20230621 | 095300 | 1033135200 | 25000 | 25000 | 25000 | 25000 | 676 |
| 798 | 20230621 | 095200 | 1016235200 | 25000 | 25050 | 25050 | 25000 | 746 |
| 799 | 20230621 | 095100 | 997584400 | 25050 | 25000 | 25100 | 25000 | 3351 |
| 800 | 20230621 | 095000 | 913709650 | 25000 | 24900 | 25000 | 24900 | 1784 |
| 801 | 20230621 | 094900 | 869201650 | 24950 | 24900 | 24950 | 24900 | 208 |
| 802 | 20230621 | 094800 | 864012500 | 24900 | 24850 | 24900 | 24850 | 2269 |
| 803 | 20230621 | 094700 | 807524950 | 24850 | 24850 | 24900 | 24850 | 605 |
| 804 | 20230621 | 094600 | 792480800 | 24800 | 24800 | 24800 | 24800 | 11 |
| 805 | 20230621 | 094500 | 792208000 | 24850 | 24800 | 24850 | 24800 | 324 |
| 806 | 20230621 | 094400 | 784160600 | 24850 | 24800 | 24850 | 24800 | 73 |
| 807 | 20230621 | 094300 | 782350050 | 24850 | 24850 | 24850 | 24800 | 401 |
| 808 | 20230621 | 094200 | 772385450 | 24850 | 24800 | 24850 | 24800 | 102 |
| 809 | 20230621 | 094100 | 769855750 | 24800 | 24800 | 24800 | 24800 | 0 |
| 810 | 20230621 | 094000 | 769855750 | 24800 | 24700 | 24800 | 24700 | 1960 |
| 811 | 20230621 | 093900 | 721282100 | 24650 | 24650 | 24650 | 24650 | 17 |
| 812 | 20230621 | 093800 | 720863050 | 24650 | 24750 | 24750 | 24650 | 19 |
| 813 | 20230621 | 093700 | 720394600 | 24750 | 24750 | 24750 | 24700 | 146 |
| 814 | 20230621 | 093600 | 716788100 | 24700 | 24700 | 24700 | 24700 | 50 |
| 815 | 20230621 | 093500 | 715553100 | 24750 | 24750 | 24750 | 24750 | 89 |
| 816 | 20230621 | 093400 | 713350350 | 24750 | 24700 | 24750 | 24700 | 1020 |
| 817 | 20230621 | 093300 | 688155350 | 24750 | 24750 | 24750 | 24700 | 116 |
| 818 | 20230621 | 093200 | 685284800 | 24750 | 24800 | 24800 | 24750 | 208 |
| 819 | 20230621 | 093100 | 680134650 | 24850 | 24850 | 24850 | 24800 | 578 |
| 820 | 20230621 | 093000 | 665792300 | 24900 | 24800 | 24900 | 24800 | 134 |
| 821 | 20230621 | 092900 | 662458950 | 24800 | 24800 | 24800 | 24800 | 189 |
| 822 | 20230621 | 092800 | 657771750 | 24800 | 24900 | 24900 | 24800 | 60 |
| 823 | 20230621 | 092700 | 656282650 | 24900 | 24800 | 24950 | 24800 | 2565 |
| 824 | 20230621 | 092600 | 592443800 | 24800 | 24700 | 24900 | 24700 | 4921 |
| 825 | 20230621 | 092500 | 470379050 | 24750 | 24650 | 24750 | 24650 | 1594 |
| 826 | 20230621 | 092400 | 431009600 | 24550 | 24700 | 24700 | 24550 | 165 |
| 827 | 20230621 | 092300 | 426946100 | 24750 | 24600 | 24750 | 24600 | 1737 |
| 828 | 20230621 | 092200 | 384069150 | 24600 | 24650 | 24650 | 24600 | 49 |
| 829 | 20230621 | 092100 | 382862850 | 24650 | 24700 | 24700 | 24650 | 835 |
| 830 | 20230621 | 092000 | 362239700 | 24700 | 24600 | 24700 | 24600 | 3086 |
| 831 | 20230621 | 091900 | 286112350 | 24650 | 24650 | 24650 | 24650 | 30 |
| 832 | 20230621 | 091800 | 285372850 | 24650 | 24550 | 24650 | 24550 | 532 |
| 833 | 20230621 | 091700 | 272285200 | 24500 | 24650 | 24650 | 24500 | 327 |
| 834 | 20230621 | 091600 | 264256400 | 24650 | 24450 | 24650 | 24450 | 2181 |
| 835 | 20230621 | 091500 | 210708800 | 24450 | 24500 | 24500 | 24400 | 516 |
| 836 | 20230621 | 091400 | 198087500 | 24500 | 24500 | 24500 | 24450 | 231 |
| 837 | 20230621 | 091300 | 192437200 | 24500 | 24450 | 24500 | 24400 | 1053 |
| 838 | 20230621 | 091200 | 166691000 | 24450 | 24450 | 24450 | 24400 | 271 |
| 839 | 20230621 | 091100 | 160066400 | 24450 | 24350 | 24450 | 24350 | 295 |
| 840 | 20230621 | 091000 | 152868450 | 24350 | 24250 | 24350 | 24250 | 4412 |
| 841 | 20230621 | 090900 | 45566450 | 24250 | 24350 | 24350 | 24250 | 265 |
| 842 | 20230621 | 090800 | 39116050 | 24350 | 24350 | 24350 | 24350 | 100 |
| 843 | 20230621 | 090700 | 36681050 | 24250 | 24250 | 24250 | 24250 | 92 |
| 844 | 20230621 | 090600 | 34450050 | 24250 | 24200 | 24250 | 24200 | 92 |
| 845 | 20230621 | 090500 | 32221050 | 24200 | 24200 | 24200 | 24200 | 0 |
| 846 | 20230621 | 090400 | 32221050 | 24200 | 24200 | 24200 | 24200 | 70 |
| 847 | 20230621 | 090300 | 30527050 | 24200 | 24200 | 24200 | 24200 | 40 |
| 848 | 20230621 | 090200 | 29559050 | 24250 | 24250 | 24250 | 24250 | 8 |
| 849 | 20230621 | 090100 | 29365050 | 24250 | 24250 | 24250 | 24200 | 593 |
| 850 | 20230621 | 090000 | 15005900 | 24300 | 24300 | 24300 | 24200 | 618 |