34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 202800 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 7433 |
| 3 | 20230622 | 202700 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 4 | 20230622 | 202600 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 5 | 20230622 | 202500 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 6 | 20230622 | 202400 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 7 | 20230622 | 202300 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 8 | 20230622 | 202200 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 9 | 20230622 | 202100 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 10 | 20230622 | 202000 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 11 | 20230622 | 201900 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 12 | 20230622 | 201800 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 13 | 20230622 | 201700 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 14 | 20230622 | 201600 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 15 | 20230622 | 201500 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 16 | 20230622 | 201400 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 17 | 20230622 | 201300 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 18 | 20230622 | 201200 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 19 | 20230622 | 201100 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 20 | 20230622 | 201000 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 21 | 20230622 | 200900 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 22 | 20230622 | 200800 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 23 | 20230622 | 200700 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 24 | 20230622 | 200600 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 25 | 20230622 | 200500 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 26 | 20230622 | 200400 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 27 | 20230622 | 200300 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 28 | 20230622 | 200200 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 29 | 20230622 | 200100 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 30 | 20230622 | 200000 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 31 | 20230622 | 195900 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 32 | 20230622 | 195800 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 7433 |
| 33 | 20230622 | 195700 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 34 | 20230622 | 195600 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 35 | 20230622 | 195500 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 36 | 20230622 | 195400 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 37 | 20230622 | 195300 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 38 | 20230622 | 195200 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 39 | 20230622 | 195100 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 40 | 20230622 | 195000 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 41 | 20230622 | 194900 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 42 | 20230622 | 194800 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 43 | 20230622 | 194700 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 44 | 20230622 | 194600 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 45 | 20230622 | 194500 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 46 | 20230622 | 194400 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 47 | 20230622 | 194300 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 48 | 20230622 | 194200 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 49 | 20230622 | 194100 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 50 | 20230622 | 194000 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 51 | 20230622 | 193900 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 52 | 20230622 | 193800 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 53 | 20230622 | 193700 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 54 | 20230622 | 193600 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 55 | 20230622 | 193500 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 56 | 20230622 | 193400 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 57 | 20230622 | 193300 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 58 | 20230622 | 193200 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 59 | 20230622 | 193100 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 60 | 20230622 | 193000 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 61 | 20230622 | 192900 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 62 | 20230622 | 192800 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 7433 |
| 63 | 20230622 | 192700 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 64 | 20230622 | 192600 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 65 | 20230622 | 192500 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 66 | 20230622 | 192400 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 67 | 20230622 | 192300 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 68 | 20230622 | 192200 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 69 | 20230622 | 192100 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 70 | 20230622 | 192000 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 71 | 20230622 | 191900 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 72 | 20230622 | 191800 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 73 | 20230622 | 191700 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 74 | 20230622 | 191600 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 75 | 20230622 | 191500 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 76 | 20230622 | 191400 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 77 | 20230622 | 191300 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 78 | 20230622 | 191200 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 79 | 20230622 | 191100 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 80 | 20230622 | 191000 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 81 | 20230622 | 190900 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 82 | 20230622 | 190800 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 83 | 20230622 | 190700 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 84 | 20230622 | 190600 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 85 | 20230622 | 190500 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 86 | 20230622 | 190400 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 87 | 20230622 | 190300 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 88 | 20230622 | 190200 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 89 | 20230622 | 190100 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 90 | 20230622 | 190000 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 91 | 20230622 | 185900 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 92 | 20230622 | 185800 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 7433 |
| 93 | 20230622 | 185700 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 94 | 20230622 | 185600 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 95 | 20230622 | 185500 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 96 | 20230622 | 185400 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 97 | 20230622 | 185300 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 98 | 20230622 | 185200 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 99 | 20230622 | 185100 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 100 | 20230622 | 185000 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 101 | 20230622 | 184900 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 102 | 20230622 | 184800 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 103 | 20230622 | 184700 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 104 | 20230622 | 184600 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 105 | 20230622 | 184500 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 106 | 20230622 | 184400 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 107 | 20230622 | 184300 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 108 | 20230622 | 184200 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 109 | 20230622 | 184100 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 110 | 20230622 | 184000 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 111 | 20230622 | 183900 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 112 | 20230622 | 183800 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 113 | 20230622 | 183700 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 114 | 20230622 | 183600 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 115 | 20230622 | 183500 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 116 | 20230622 | 183400 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 117 | 20230622 | 183300 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 118 | 20230622 | 183200 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 119 | 20230622 | 183100 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 120 | 20230622 | 183000 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 121 | 20230622 | 182900 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 122 | 20230622 | 182800 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 7433 |
| 123 | 20230622 | 182700 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 124 | 20230622 | 182600 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 125 | 20230622 | 182500 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 126 | 20230622 | 182400 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 127 | 20230622 | 182300 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 128 | 20230622 | 182200 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 129 | 20230622 | 182100 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 130 | 20230622 | 182000 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 131 | 20230622 | 181900 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 132 | 20230622 | 181800 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 133 | 20230622 | 181700 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 134 | 20230622 | 181600 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 135 | 20230622 | 181500 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 136 | 20230622 | 181400 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 137 | 20230622 | 181300 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 138 | 20230622 | 181200 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 139 | 20230622 | 181100 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 140 | 20230622 | 181000 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 141 | 20230622 | 180900 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 142 | 20230622 | 180800 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 143 | 20230622 | 180700 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 144 | 20230622 | 180600 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 145 | 20230622 | 180500 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 146 | 20230622 | 180400 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 147 | 20230622 | 180300 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 148 | 20230622 | 180200 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 149 | 20230622 | 180100 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 150 | 20230622 | 180000 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 151 | 20230622 | 175900 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 152 | 20230622 | 175800 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 7433 |
| 153 | 20230622 | 175700 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 154 | 20230622 | 175600 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 155 | 20230622 | 175500 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 156 | 20230622 | 175400 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 157 | 20230622 | 175300 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 158 | 20230622 | 175200 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 159 | 20230622 | 175100 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 160 | 20230622 | 175000 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 161 | 20230622 | 174900 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 162 | 20230622 | 174800 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 163 | 20230622 | 174700 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 164 | 20230622 | 174600 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 165 | 20230622 | 174500 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 166 | 20230622 | 174400 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 167 | 20230622 | 174300 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 168 | 20230622 | 174200 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 169 | 20230622 | 174100 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 170 | 20230622 | 174000 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 171 | 20230622 | 173900 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 172 | 20230622 | 173800 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 173 | 20230622 | 173700 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 174 | 20230622 | 173600 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 175 | 20230622 | 173500 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 176 | 20230622 | 173400 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 177 | 20230622 | 173300 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 178 | 20230622 | 173200 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 179 | 20230622 | 173100 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 180 | 20230622 | 173000 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 181 | 20230622 | 172900 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 182 | 20230622 | 172800 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 7433 |
| 183 | 20230622 | 172700 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 184 | 20230622 | 172600 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 185 | 20230622 | 172500 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 186 | 20230622 | 172400 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 187 | 20230622 | 172300 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 188 | 20230622 | 172200 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 189 | 20230622 | 172100 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 190 | 20230622 | 172000 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 191 | 20230622 | 171900 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 192 | 20230622 | 171800 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 193 | 20230622 | 171700 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 194 | 20230622 | 171600 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 195 | 20230622 | 171500 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 196 | 20230622 | 171400 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 197 | 20230622 | 171300 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 198 | 20230622 | 171200 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 199 | 20230622 | 171100 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 200 | 20230622 | 171000 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 201 | 20230622 | 170900 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 202 | 20230622 | 170800 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 203 | 20230622 | 170700 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 204 | 20230622 | 170600 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 205 | 20230622 | 170500 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 206 | 20230622 | 170400 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 207 | 20230622 | 170300 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 208 | 20230622 | 170200 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 209 | 20230622 | 170100 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 210 | 20230622 | 170000 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 211 | 20230622 | 165900 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 212 | 20230622 | 165800 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 7433 |
| 213 | 20230622 | 165700 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 214 | 20230622 | 165600 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 215 | 20230622 | 165500 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 216 | 20230622 | 165400 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 217 | 20230622 | 165300 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 218 | 20230622 | 165200 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 219 | 20230622 | 165100 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 220 | 20230622 | 165000 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 221 | 20230622 | 164900 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 222 | 20230622 | 164800 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 223 | 20230622 | 164700 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 224 | 20230622 | 164600 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 225 | 20230622 | 164500 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 226 | 20230622 | 164400 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 227 | 20230622 | 164300 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 228 | 20230622 | 164200 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 229 | 20230622 | 164100 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 230 | 20230622 | 164000 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 231 | 20230622 | 163900 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 232 | 20230622 | 163800 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 233 | 20230622 | 163700 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 234 | 20230622 | 163600 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 235 | 20230622 | 163500 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 236 | 20230622 | 163400 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 237 | 20230622 | 163300 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 238 | 20230622 | 163200 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 239 | 20230622 | 163100 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 240 | 20230622 | 163000 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 241 | 20230622 | 162900 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 242 | 20230622 | 162800 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 7433 |
| 243 | 20230622 | 162700 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 244 | 20230622 | 162600 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 245 | 20230622 | 162500 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 246 | 20230622 | 162400 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 247 | 20230622 | 162300 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 248 | 20230622 | 162200 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 249 | 20230622 | 162100 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 250 | 20230622 | 162000 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 251 | 20230622 | 161900 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 252 | 20230622 | 161800 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 253 | 20230622 | 161700 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 254 | 20230622 | 161600 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 255 | 20230622 | 161500 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 256 | 20230622 | 161400 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 257 | 20230622 | 161300 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 258 | 20230622 | 161200 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 259 | 20230622 | 161100 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 260 | 20230622 | 161000 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 261 | 20230622 | 160900 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 262 | 20230622 | 160800 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 263 | 20230622 | 160700 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 264 | 20230622 | 160600 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 265 | 20230622 | 160500 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 266 | 20230622 | 160400 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 267 | 20230622 | 160300 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 268 | 20230622 | 160200 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 269 | 20230622 | 160100 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 270 | 20230622 | 160000 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 271 | 20230622 | 155900 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 272 | 20230622 | 155800 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 7433 |
| 273 | 20230622 | 155700 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 274 | 20230622 | 155600 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 275 | 20230622 | 155500 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 276 | 20230622 | 155400 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 277 | 20230622 | 155300 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 278 | 20230622 | 155200 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 279 | 20230622 | 155100 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 280 | 20230622 | 155000 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 281 | 20230622 | 154900 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 282 | 20230622 | 154800 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 283 | 20230622 | 154700 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 284 | 20230622 | 154600 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 285 | 20230622 | 154500 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 286 | 20230622 | 154400 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 287 | 20230622 | 154300 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 288 | 20230622 | 154200 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 289 | 20230622 | 154100 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 290 | 20230622 | 154000 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 291 | 20230622 | 153900 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 292 | 20230622 | 153800 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 293 | 20230622 | 153700 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 294 | 20230622 | 153600 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 295 | 20230622 | 153500 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 296 | 20230622 | 153400 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 297 | 20230622 | 153300 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 298 | 20230622 | 153200 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 299 | 20230622 | 153100 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 300 | 20230622 | 153000 | 4930326000 | 6560 | 6560 | 6560 | 6560 | 7433 |
| 301 | 20230622 | 152900 | 4881565520 | 6500 | 6500 | 6500 | 6500 | 0 |
| 302 | 20230622 | 152800 | 4881565520 | 6500 | 6500 | 6500 | 6500 | 0 |
| 303 | 20230622 | 152700 | 4881565520 | 6500 | 6500 | 6500 | 6500 | 0 |
| 304 | 20230622 | 152600 | 4881565520 | 6500 | 6500 | 6500 | 6500 | 0 |
| 305 | 20230622 | 152500 | 4881565520 | 6500 | 6500 | 6500 | 6500 | 0 |
| 306 | 20230622 | 152400 | 4881565520 | 6500 | 6500 | 6500 | 6500 | 0 |
| 307 | 20230622 | 152300 | 4881565520 | 6500 | 6500 | 6500 | 6500 | 0 |
| 308 | 20230622 | 152200 | 4881565520 | 6500 | 6500 | 6500 | 6500 | 0 |
| 309 | 20230622 | 152100 | 4881565520 | 6500 | 6500 | 6500 | 6500 | 0 |
| 310 | 20230622 | 152000 | 4881565520 | 6500 | 6500 | 6500 | 6500 | 0 |
| 311 | 20230622 | 151900 | 4881565520 | 6500 | 6500 | 6500 | 6490 | 1622 |
| 312 | 20230622 | 151800 | 4871038680 | 6500 | 6500 | 6500 | 6500 | 3 |
| 313 | 20230622 | 151700 | 4871019180 | 6470 | 6500 | 6500 | 6460 | 73 |
| 314 | 20230622 | 151600 | 4870547460 | 6500 | 6470 | 6500 | 6460 | 606 |
| 315 | 20230622 | 151500 | 4866631780 | 6470 | 6470 | 6470 | 6470 | 100 |
| 316 | 20230622 | 151400 | 4865984780 | 6470 | 6530 | 6530 | 6470 | 464 |
| 317 | 20230622 | 151300 | 4862980010 | 6530 | 6560 | 6570 | 6530 | 1038 |
| 318 | 20230622 | 151200 | 4856167590 | 6560 | 6500 | 6560 | 6480 | 152 |
| 319 | 20230622 | 151100 | 4855178240 | 6490 | 6520 | 6520 | 6480 | 602 |
| 320 | 20230622 | 151000 | 4851263230 | 6520 | 6520 | 6520 | 6520 | 13 |
| 321 | 20230622 | 150900 | 4851178470 | 6510 | 6520 | 6520 | 6510 | 507 |
| 322 | 20230622 | 150800 | 4847874360 | 6520 | 6520 | 6520 | 6520 | 547 |
| 323 | 20230622 | 150700 | 4844307920 | 6540 | 6540 | 6540 | 6540 | 809 |
| 324 | 20230622 | 150600 | 4839017060 | 6540 | 6560 | 6560 | 6540 | 207 |
| 325 | 20230622 | 150500 | 4837660280 | 6560 | 6550 | 6560 | 6550 | 271 |
| 326 | 20230622 | 150400 | 4835883650 | 6560 | 6560 | 6570 | 6560 | 71 |
| 327 | 20230622 | 150300 | 4835417870 | 6560 | 6560 | 6560 | 6560 | 10 |
| 328 | 20230622 | 150200 | 4835352270 | 6560 | 6540 | 6570 | 6540 | 311 |
| 329 | 20230622 | 150100 | 4833312990 | 6540 | 6550 | 6550 | 6540 | 104 |
| 330 | 20230622 | 150000 | 4832632630 | 6550 | 6530 | 6550 | 6530 | 485 |
| 331 | 20230622 | 145900 | 4829461240 | 6530 | 6520 | 6530 | 6520 | 210 |
| 332 | 20230622 | 145800 | 4828091890 | 6510 | 6510 | 6510 | 6510 | 15 |
| 333 | 20230622 | 145700 | 4827994240 | 6510 | 6510 | 6510 | 6510 | 0 |
| 334 | 20230622 | 145600 | 4827994240 | 6510 | 6510 | 6510 | 6510 | 0 |
| 335 | 20230622 | 145500 | 4827994240 | 6510 | 6510 | 6510 | 6510 | 7 |
| 336 | 20230622 | 145400 | 4827948670 | 6510 | 6510 | 6510 | 6510 | 15 |
| 337 | 20230622 | 145300 | 4827851020 | 6500 | 6480 | 6500 | 6480 | 45 |
| 338 | 20230622 | 145200 | 4827559360 | 6480 | 6480 | 6480 | 6480 | 83 |
| 339 | 20230622 | 145100 | 4827021520 | 6480 | 6480 | 6480 | 6480 | 0 |
| 340 | 20230622 | 145000 | 4827021520 | 6480 | 6490 | 6490 | 6480 | 100 |
| 341 | 20230622 | 144900 | 4826373230 | 6520 | 6490 | 6520 | 6490 | 4 |
| 342 | 20230622 | 144800 | 4826347180 | 6530 | 6520 | 6530 | 6520 | 115 |
| 343 | 20230622 | 144700 | 4825597130 | 6520 | 6510 | 6520 | 6510 | 21 |
| 344 | 20230622 | 144600 | 4825460390 | 6510 | 6510 | 6510 | 6510 | 92 |
| 345 | 20230622 | 144500 | 4824861470 | 6500 | 6500 | 6500 | 6500 | 0 |
| 346 | 20230622 | 144400 | 4824861470 | 6500 | 6500 | 6500 | 6500 | 383 |
| 347 | 20230622 | 144300 | 4822371970 | 6490 | 6450 | 6490 | 6430 | 1327 |
| 348 | 20230622 | 144200 | 4813805620 | 6460 | 6460 | 6460 | 6460 | 4 |
| 349 | 20230622 | 144100 | 4813779780 | 6480 | 6480 | 6480 | 6480 | 0 |
| 350 | 20230622 | 144000 | 4813779780 | 6480 | 6430 | 6480 | 6430 | 2 |
| 351 | 20230622 | 143900 | 4813766870 | 6420 | 6450 | 6450 | 6420 | 2125 |
| 352 | 20230622 | 143800 | 4800101670 | 6460 | 6490 | 6490 | 6450 | 2771 |
| 353 | 20230622 | 143700 | 4782200440 | 6490 | 6480 | 6490 | 6480 | 96 |
| 354 | 20230622 | 143600 | 4781578230 | 6490 | 6490 | 6490 | 6470 | 479 |
| 355 | 20230622 | 143500 | 4778474150 | 6490 | 6490 | 6490 | 6490 | 0 |
| 356 | 20230622 | 143400 | 4778474150 | 6490 | 6490 | 6490 | 6490 | 10 |
| 357 | 20230622 | 143300 | 4778409250 | 6480 | 6470 | 6480 | 6470 | 46 |
| 358 | 20230622 | 143200 | 4778111620 | 6470 | 6470 | 6470 | 6470 | 5 |
| 359 | 20230622 | 143100 | 4778079270 | 6460 | 6440 | 6470 | 6440 | 1229 |
| 360 | 20230622 | 143000 | 4770155810 | 6440 | 6440 | 6440 | 6430 | 363 |
| 361 | 20230622 | 142900 | 4767820690 | 6440 | 6440 | 6440 | 6440 | 10 |
| 362 | 20230622 | 142800 | 4767756290 | 6440 | 6450 | 6450 | 6440 | 3372 |
| 363 | 20230622 | 142700 | 4746033120 | 6450 | 6460 | 6460 | 6450 | 2285 |
| 364 | 20230622 | 142600 | 4731291220 | 6460 | 6470 | 6470 | 6460 | 105 |
| 365 | 20230622 | 142500 | 4730612670 | 6480 | 6470 | 6480 | 6470 | 52 |
| 366 | 20230622 | 142400 | 4730275760 | 6470 | 6470 | 6470 | 6470 | 5 |
| 367 | 20230622 | 142300 | 4730243410 | 6480 | 6490 | 6490 | 6480 | 131 |
| 368 | 20230622 | 142200 | 4729394430 | 6490 | 6490 | 6490 | 6490 | 25 |
| 369 | 20230622 | 142100 | 4729232180 | 6490 | 6490 | 6490 | 6490 | 8 |
| 370 | 20230622 | 142000 | 4729180260 | 6490 | 6490 | 6490 | 6490 | 20 |
| 371 | 20230622 | 141900 | 4729050460 | 6490 | 6490 | 6490 | 6490 | 0 |
| 372 | 20230622 | 141800 | 4729050460 | 6490 | 6490 | 6490 | 6490 | 0 |
| 373 | 20230622 | 141700 | 4729050460 | 6490 | 6490 | 6490 | 6490 | 53 |
| 374 | 20230622 | 141600 | 4728706490 | 6490 | 6490 | 6490 | 6480 | 54 |
| 375 | 20230622 | 141500 | 4728356530 | 6490 | 6490 | 6490 | 6480 | 258 |
| 376 | 20230622 | 141400 | 4726682430 | 6490 | 6490 | 6490 | 6490 | 5 |
| 377 | 20230622 | 141300 | 4726649980 | 6490 | 6490 | 6490 | 6490 | 25 |
| 378 | 20230622 | 141200 | 4726487730 | 6490 | 6490 | 6490 | 6490 | 36 |
| 379 | 20230622 | 141100 | 4726254090 | 6490 | 6490 | 6490 | 6490 | 353 |
| 380 | 20230622 | 141000 | 4723963120 | 6480 | 6470 | 6480 | 6460 | 541 |
| 381 | 20230622 | 140900 | 4720466800 | 6490 | 6490 | 6490 | 6490 | 0 |
| 382 | 20230622 | 140800 | 4720466800 | 6490 | 6470 | 6490 | 6460 | 1501 |
| 383 | 20230622 | 140700 | 4710769060 | 6460 | 6490 | 6490 | 6460 | 29 |
| 384 | 20230622 | 140600 | 4710581450 | 6460 | 6520 | 6520 | 6450 | 3246 |
| 385 | 20230622 | 140500 | 4689509580 | 6500 | 6510 | 6510 | 6500 | 911 |
| 386 | 20230622 | 140400 | 4683586000 | 6520 | 6520 | 6520 | 6520 | 0 |
| 387 | 20230622 | 140300 | 4683586000 | 6520 | 6510 | 6520 | 6510 | 38 |
| 388 | 20230622 | 140200 | 4683338250 | 6520 | 6520 | 6520 | 6520 | 6 |
| 389 | 20230622 | 140100 | 4683299130 | 6520 | 6520 | 6520 | 6520 | 70 |
| 390 | 20230622 | 140000 | 4682842730 | 6500 | 6510 | 6510 | 6500 | 1292 |
| 391 | 20230622 | 135900 | 4674432070 | 6530 | 6520 | 6530 | 6510 | 300 |
| 392 | 20230622 | 135800 | 4672478950 | 6510 | 6520 | 6520 | 6510 | 207 |
| 393 | 20230622 | 135700 | 4671131200 | 6510 | 6510 | 6510 | 6510 | 10 |
| 394 | 20230622 | 135600 | 4671066100 | 6510 | 6520 | 6520 | 6500 | 1823 |
| 395 | 20230622 | 135500 | 4659205290 | 6520 | 6520 | 6520 | 6520 | 0 |
| 396 | 20230622 | 135400 | 4659205290 | 6520 | 6520 | 6520 | 6520 | 13 |
| 397 | 20230622 | 135300 | 4659120530 | 6520 | 6520 | 6520 | 6520 | 1 |
| 398 | 20230622 | 135200 | 4659114010 | 6510 | 6510 | 6510 | 6510 | 491 |
| 399 | 20230622 | 135100 | 4655917600 | 6510 | 6530 | 6530 | 6510 | 2396 |
| 400 | 20230622 | 135000 | 4640296670 | 6530 | 6530 | 6530 | 6530 | 6 |
| 401 | 20230622 | 134900 | 4640257490 | 6520 | 6570 | 6570 | 6520 | 361 |
| 402 | 20230622 | 134800 | 4637898170 | 6540 | 6570 | 6570 | 6540 | 308 |
| 403 | 20230622 | 134700 | 4635882440 | 6600 | 6600 | 6600 | 6600 | 20 |
| 404 | 20230622 | 134600 | 4635750440 | 6590 | 6590 | 6590 | 6590 | 15 |
| 405 | 20230622 | 134500 | 4635651590 | 6600 | 6600 | 6600 | 6600 | 2 |
| 406 | 20230622 | 134400 | 4635638390 | 6560 | 6610 | 6620 | 6540 | 115 |
| 407 | 20230622 | 134300 | 4634884200 | 6590 | 6590 | 6590 | 6590 | 1 |
| 408 | 20230622 | 134200 | 4634877610 | 6590 | 6590 | 6590 | 6590 | 91 |
| 409 | 20230622 | 134100 | 4634277920 | 6600 | 6610 | 6610 | 6600 | 31 |
| 410 | 20230622 | 134000 | 4634073190 | 6620 | 6620 | 6620 | 6610 | 16 |
| 411 | 20230622 | 133900 | 4633967330 | 6620 | 6610 | 6620 | 6600 | 141 |
| 412 | 20230622 | 133800 | 4633034010 | 6620 | 6620 | 6620 | 6620 | 0 |
| 413 | 20230622 | 133700 | 4633034010 | 6620 | 6610 | 6620 | 6610 | 126 |
| 414 | 20230622 | 133600 | 4632199940 | 6620 | 6580 | 6620 | 6580 | 131 |
| 415 | 20230622 | 133500 | 4631336540 | 6590 | 6590 | 6590 | 6590 | 0 |
| 416 | 20230622 | 133400 | 4631336540 | 6590 | 6580 | 6590 | 6570 | 74 |
| 417 | 20230622 | 133300 | 4630849920 | 6590 | 6590 | 6590 | 6590 | 0 |
| 418 | 20230622 | 133200 | 4630849920 | 6590 | 6590 | 6590 | 6590 | 1 |
| 419 | 20230622 | 133100 | 4630843330 | 6590 | 6570 | 6590 | 6570 | 20 |
| 420 | 20230622 | 133000 | 4630711890 | 6570 | 6570 | 6570 | 6570 | 2 |
| 421 | 20230622 | 132900 | 4630698750 | 6570 | 6570 | 6570 | 6570 | 15 |
| 422 | 20230622 | 132800 | 4630600200 | 6570 | 6570 | 6570 | 6570 | 1 |
| 423 | 20230622 | 132700 | 4630593630 | 6580 | 6550 | 6590 | 6550 | 1011 |
| 424 | 20230622 | 132600 | 4623941520 | 6590 | 6570 | 6590 | 6570 | 5 |
| 425 | 20230622 | 132500 | 4623908650 | 6550 | 6550 | 6550 | 6550 | 141 |
| 426 | 20230622 | 132400 | 4622985100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 427 | 20230622 | 132300 | 4622985100 | 6550 | 6550 | 6550 | 6550 | 380 |
| 428 | 20230622 | 132200 | 4620496100 | 6560 | 6550 | 6560 | 6550 | 20 |
| 429 | 20230622 | 132100 | 4620365000 | 6550 | 6550 | 6580 | 6550 | 34 |
| 430 | 20230622 | 132000 | 4620142270 | 6550 | 6600 | 6610 | 6550 | 110 |
| 431 | 20230622 | 131900 | 4619418310 | 6600 | 6600 | 6600 | 6600 | 6 |
| 432 | 20230622 | 131800 | 4619378710 | 6600 | 6600 | 6600 | 6600 | 1 |
| 433 | 20230622 | 131700 | 4619372110 | 6610 | 6600 | 6610 | 6600 | 15 |
| 434 | 20230622 | 131600 | 4619273070 | 6600 | 6600 | 6600 | 6600 | 5 |
| 435 | 20230622 | 131500 | 4619240070 | 6610 | 6570 | 6620 | 6570 | 312 |
| 436 | 20230622 | 131400 | 4617179800 | 6580 | 6580 | 6580 | 6580 | 0 |
| 437 | 20230622 | 131300 | 4617179800 | 6580 | 6560 | 6580 | 6560 | 20 |
| 438 | 20230622 | 131200 | 4617048330 | 6550 | 6550 | 6550 | 6550 | 0 |
| 439 | 20230622 | 131100 | 4617048330 | 6550 | 6540 | 6550 | 6540 | 32 |
| 440 | 20230622 | 131000 | 4616839030 | 6560 | 6560 | 6560 | 6560 | 15 |
| 441 | 20230622 | 130900 | 4616740630 | 6580 | 6580 | 6580 | 6580 | 2 |
| 442 | 20230622 | 130800 | 4616727470 | 6580 | 6580 | 6580 | 6580 | 0 |
| 443 | 20230622 | 130700 | 4616727470 | 6580 | 6580 | 6580 | 6580 | 0 |
| 444 | 20230622 | 130600 | 4616727470 | 6580 | 6580 | 6580 | 6530 | 370 |
| 445 | 20230622 | 130500 | 4614307120 | 6590 | 6580 | 6590 | 6580 | 289 |
| 446 | 20230622 | 130400 | 4612405350 | 6580 | 6550 | 6580 | 6550 | 387 |
| 447 | 20230622 | 130300 | 4609865800 | 6560 | 6550 | 6560 | 6550 | 130 |
| 448 | 20230622 | 130200 | 4609013070 | 6540 | 6560 | 6560 | 6540 | 16 |
| 449 | 20230622 | 130100 | 4608908130 | 6570 | 6540 | 6570 | 6530 | 705 |
| 450 | 20230622 | 130000 | 4604302620 | 6570 | 6570 | 6570 | 6570 | 5 |
| 451 | 20230622 | 125900 | 4604269770 | 6540 | 6540 | 6540 | 6540 | 1 |
| 452 | 20230622 | 125800 | 4604263230 | 6570 | 6570 | 6570 | 6570 | 1 |
| 453 | 20230622 | 125700 | 4604256660 | 6580 | 6540 | 6580 | 6530 | 342 |
| 454 | 20230622 | 125600 | 4602019880 | 6550 | 6550 | 6560 | 6550 | 88 |
| 455 | 20230622 | 125500 | 4601442710 | 6560 | 6560 | 6560 | 6560 | 2 |
| 456 | 20230622 | 125400 | 4601429590 | 6560 | 6530 | 6560 | 6530 | 175 |
| 457 | 20230622 | 125300 | 4600284240 | 6540 | 6530 | 6540 | 6530 | 13 |
| 458 | 20230622 | 125200 | 4600199300 | 6550 | 6530 | 6550 | 6530 | 149 |
| 459 | 20230622 | 125100 | 4599226310 | 6520 | 6520 | 6520 | 6520 | 65 |
| 460 | 20230622 | 125000 | 4598802510 | 6510 | 6510 | 6510 | 6510 | 0 |
| 461 | 20230622 | 124900 | 4598802510 | 6510 | 6540 | 6550 | 6510 | 1188 |
| 462 | 20230622 | 124800 | 4591045570 | 6550 | 6550 | 6550 | 6550 | 35 |
| 463 | 20230622 | 124700 | 4590816320 | 6540 | 6540 | 6540 | 6540 | 26 |
| 464 | 20230622 | 124600 | 4590646280 | 6540 | 6530 | 6540 | 6530 | 442 |
| 465 | 20230622 | 124500 | 4587759440 | 6540 | 6530 | 6540 | 6530 | 62 |
| 466 | 20230622 | 124400 | 4587354430 | 6530 | 6530 | 6530 | 6530 | 1030 |
| 467 | 20230622 | 124300 | 4580628530 | 6540 | 6530 | 6540 | 6530 | 62 |
| 468 | 20230622 | 124200 | 4580223650 | 6510 | 6510 | 6510 | 6510 | 5 |
| 469 | 20230622 | 124100 | 4580191100 | 6540 | 6540 | 6540 | 6540 | 1 |
| 470 | 20230622 | 124000 | 4580184560 | 6520 | 6500 | 6520 | 6500 | 601 |
| 471 | 20230622 | 123900 | 4576278040 | 6510 | 6500 | 6510 | 6500 | 325 |
| 472 | 20230622 | 123800 | 4574164430 | 6510 | 6510 | 6510 | 6510 | 25 |
| 473 | 20230622 | 123700 | 4574001680 | 6510 | 6510 | 6510 | 6510 | 15 |
| 474 | 20230622 | 123600 | 4573904030 | 6510 | 6520 | 6520 | 6510 | 276 |
| 475 | 20230622 | 123500 | 4572107030 | 6520 | 6500 | 6520 | 6500 | 894 |
| 476 | 20230622 | 123400 | 4566294670 | 6500 | 6500 | 6500 | 6500 | 1 |
| 477 | 20230622 | 123300 | 4566288170 | 6490 | 6580 | 6580 | 6490 | 366 |
| 478 | 20230622 | 123200 | 4563908890 | 6530 | 6550 | 6580 | 6530 | 154 |
| 479 | 20230622 | 123100 | 4562898040 | 6580 | 6470 | 6580 | 6470 | 57 |
| 480 | 20230622 | 123000 | 4562525810 | 6470 | 6480 | 6480 | 6470 | 456 |
| 481 | 20230622 | 122900 | 4559575460 | 6470 | 6510 | 6510 | 6470 | 1569 |
| 482 | 20230622 | 122800 | 4549403870 | 6500 | 6540 | 6540 | 6500 | 2123 |
| 483 | 20230622 | 122700 | 4535569840 | 6550 | 6560 | 6560 | 6530 | 1975 |
| 484 | 20230622 | 122600 | 4522657190 | 6560 | 6540 | 6560 | 6540 | 631 |
| 485 | 20230622 | 122500 | 4518528250 | 6550 | 6600 | 6600 | 6550 | 3711 |
| 486 | 20230622 | 122400 | 4494168680 | 6590 | 6590 | 6590 | 6590 | 0 |
| 487 | 20230622 | 122300 | 4494168680 | 6590 | 6610 | 6610 | 6590 | 755 |
| 488 | 20230622 | 122200 | 4489192880 | 6620 | 6620 | 6620 | 6620 | 0 |
| 489 | 20230622 | 122100 | 4489192880 | 6620 | 6610 | 6620 | 6600 | 999 |
| 490 | 20230622 | 122000 | 4482595940 | 6630 | 6630 | 6630 | 6630 | 1 |
| 491 | 20230622 | 121900 | 4482589310 | 6610 | 6620 | 6620 | 6610 | 285 |
| 492 | 20230622 | 121800 | 4480705240 | 6610 | 6610 | 6610 | 6610 | 0 |
| 493 | 20230622 | 121700 | 4480705240 | 6610 | 6620 | 6620 | 6610 | 435 |
| 494 | 20230622 | 121600 | 4477829290 | 6610 | 6610 | 6610 | 6610 | 0 |
| 495 | 20230622 | 121500 | 4477829290 | 6610 | 6650 | 6650 | 6610 | 525 |
| 496 | 20230622 | 121400 | 4474357390 | 6650 | 6680 | 6680 | 6600 | 726 |
| 497 | 20230622 | 121300 | 4469552210 | 6680 | 6680 | 6700 | 6630 | 639 |
| 498 | 20230622 | 121200 | 4465305950 | 6680 | 6670 | 6680 | 6670 | 23 |
| 499 | 20230622 | 121100 | 4465152400 | 6660 | 6710 | 6710 | 6660 | 584 |
| 500 | 20230622 | 121000 | 4461234660 | 6720 | 6740 | 6740 | 6690 | 459 |
| 501 | 20230622 | 120900 | 4458155180 | 6710 | 6700 | 6760 | 6700 | 105 |
| 502 | 20230622 | 120800 | 4457447630 | 6710 | 6660 | 6710 | 6660 | 1819 |
| 503 | 20230622 | 120700 | 4445271520 | 6660 | 6610 | 6660 | 6600 | 20 |
| 504 | 20230622 | 120600 | 4445139170 | 6610 | 6640 | 6640 | 6610 | 1054 |
| 505 | 20230622 | 120500 | 4438142310 | 6640 | 6640 | 6650 | 6640 | 138 |
| 506 | 20230622 | 120400 | 4437225890 | 6640 | 6640 | 6640 | 6640 | 33 |
| 507 | 20230622 | 120300 | 4437006770 | 6640 | 6600 | 6640 | 6600 | 166 |
| 508 | 20230622 | 120200 | 4435905390 | 6590 | 6620 | 6620 | 6590 | 894 |
| 509 | 20230622 | 120100 | 4430005740 | 6620 | 6630 | 6630 | 6620 | 147 |
| 510 | 20230622 | 120000 | 4429032530 | 6630 | 6620 | 6630 | 6620 | 300 |
| 511 | 20230622 | 115900 | 4427044530 | 6620 | 6610 | 6620 | 6590 | 1788 |
| 512 | 20230622 | 115800 | 4415237250 | 6640 | 6610 | 6640 | 6600 | 642 |
| 513 | 20230622 | 115700 | 4410994970 | 6620 | 6620 | 6630 | 6620 | 633 |
| 514 | 20230622 | 115600 | 4406804500 | 6630 | 6640 | 6670 | 6590 | 3071 |
| 515 | 20230622 | 115500 | 4386447860 | 6630 | 6620 | 6640 | 6620 | 2139 |
| 516 | 20230622 | 115400 | 4372266610 | 6630 | 6640 | 6640 | 6570 | 1850 |
| 517 | 20230622 | 115300 | 4360014030 | 6640 | 6620 | 6660 | 6600 | 997 |
| 518 | 20230622 | 115200 | 4353404240 | 6610 | 6680 | 6680 | 6590 | 4879 |
| 519 | 20230622 | 115100 | 4321051830 | 6690 | 6780 | 6840 | 6680 | 3290 |
| 520 | 20230622 | 115000 | 4298969380 | 6840 | 6820 | 6840 | 6820 | 394 |
| 521 | 20230622 | 114900 | 4296277190 | 6830 | 6830 | 6840 | 6790 | 54 |
| 522 | 20230622 | 114800 | 4295909680 | 6840 | 6790 | 6850 | 6770 | 729 |
| 523 | 20230622 | 114700 | 4290943980 | 6840 | 6820 | 6860 | 6810 | 162 |
| 524 | 20230622 | 114600 | 4289838220 | 6820 | 6820 | 6880 | 6820 | 2383 |
| 525 | 20230622 | 114500 | 4273539250 | 6830 | 6740 | 6830 | 6700 | 2506 |
| 526 | 20230622 | 114400 | 4256595620 | 6690 | 6740 | 6770 | 6690 | 3492 |
| 527 | 20230622 | 114300 | 4233178360 | 6780 | 6740 | 6790 | 6730 | 659 |
| 528 | 20230622 | 114200 | 4228732270 | 6740 | 6790 | 6790 | 6740 | 1103 |
| 529 | 20230622 | 114100 | 4221296560 | 6790 | 6750 | 6810 | 6750 | 186 |
| 530 | 20230622 | 114000 | 4220038990 | 6750 | 6800 | 6800 | 6740 | 2253 |
| 531 | 20230622 | 113900 | 4204832090 | 6810 | 6810 | 6820 | 6810 | 76 |
| 532 | 20230622 | 113800 | 4204314520 | 6820 | 6840 | 6840 | 6760 | 466 |
| 533 | 20230622 | 113700 | 4201153690 | 6830 | 6810 | 6840 | 6800 | 670 |
| 534 | 20230622 | 113600 | 4196579900 | 6800 | 6810 | 6810 | 6780 | 104 |
| 535 | 20230622 | 113500 | 4195873830 | 6820 | 6800 | 6820 | 6760 | 200 |
| 536 | 20230622 | 113400 | 4194513670 | 6800 | 6760 | 6800 | 6750 | 149 |
| 537 | 20230622 | 113300 | 4193506960 | 6800 | 6780 | 6800 | 6750 | 638 |
| 538 | 20230622 | 113200 | 4189195560 | 6790 | 6800 | 6800 | 6760 | 1770 |
| 539 | 20230622 | 113100 | 4177204420 | 6810 | 6790 | 6810 | 6780 | 436 |
| 540 | 20230622 | 113000 | 4174245220 | 6810 | 6820 | 6820 | 6790 | 198 |
| 541 | 20230622 | 112900 | 4172899580 | 6820 | 6820 | 6840 | 6780 | 1213 |
| 542 | 20230622 | 112800 | 4164652460 | 6850 | 6880 | 6880 | 6790 | 1637 |
| 543 | 20230622 | 112700 | 4153484160 | 6890 | 6840 | 6930 | 6840 | 5093 |
| 544 | 20230622 | 112600 | 4118337760 | 6850 | 6820 | 6860 | 6820 | 1123 |
| 545 | 20230622 | 112500 | 4110658020 | 6810 | 6750 | 6810 | 6740 | 1294 |
| 546 | 20230622 | 112400 | 4101888290 | 6740 | 6720 | 6740 | 6720 | 236 |
| 547 | 20230622 | 112300 | 4100299130 | 6740 | 6740 | 6750 | 6730 | 621 |
| 548 | 20230622 | 112200 | 4096116960 | 6740 | 6750 | 6750 | 6730 | 431 |
| 549 | 20230622 | 112100 | 4093213490 | 6750 | 6710 | 6780 | 6710 | 2487 |
| 550 | 20230622 | 112000 | 4076442920 | 6710 | 6670 | 6730 | 6670 | 1183 |
| 551 | 20230622 | 111900 | 4068517870 | 6670 | 6650 | 6670 | 6630 | 1325 |
| 552 | 20230622 | 111800 | 4059693850 | 6660 | 6620 | 6670 | 6620 | 605 |
| 553 | 20230622 | 111700 | 4055678660 | 6610 | 6590 | 6620 | 6570 | 1330 |
| 554 | 20230622 | 111600 | 4046932370 | 6620 | 6600 | 6620 | 6600 | 570 |
| 555 | 20230622 | 111500 | 4043169530 | 6590 | 6580 | 6620 | 6570 | 1663 |
| 556 | 20230622 | 111400 | 4032211930 | 6590 | 6620 | 6630 | 6590 | 1249 |
| 557 | 20230622 | 111300 | 4023964680 | 6610 | 6610 | 6610 | 6600 | 1009 |
| 558 | 20230622 | 111200 | 4017298670 | 6610 | 6600 | 6640 | 6600 | 1316 |
| 559 | 20230622 | 111100 | 4008598420 | 6610 | 6580 | 6610 | 6530 | 2395 |
| 560 | 20230622 | 111000 | 3992884140 | 6580 | 6600 | 6690 | 6510 | 10627 |
| 561 | 20230622 | 110900 | 3922718910 | 6600 | 6650 | 6710 | 6600 | 6017 |
| 562 | 20230622 | 110800 | 3882672040 | 6630 | 6680 | 6750 | 6630 | 5009 |
| 563 | 20230622 | 110700 | 3849221480 | 6680 | 6760 | 6760 | 6660 | 4832 |
| 564 | 20230622 | 110600 | 3816708970 | 6760 | 6760 | 6760 | 6760 | 0 |
| 565 | 20230622 | 110500 | 3816708970 | 6760 | 6780 | 6780 | 6760 | 4703 |
| 566 | 20230622 | 110400 | 3784905070 | 6770 | 6900 | 6900 | 6760 | 5535 |
| 567 | 20230622 | 110300 | 3747127960 | 6900 | 6830 | 6920 | 6820 | 2946 |
| 568 | 20230622 | 110200 | 3726944480 | 6830 | 6870 | 6870 | 6770 | 7807 |
| 569 | 20230622 | 110100 | 3673766260 | 6860 | 6990 | 7000 | 6860 | 7298 |
| 570 | 20230622 | 110000 | 3623208140 | 7010 | 6920 | 7010 | 6900 | 12917 |
| 571 | 20230622 | 105900 | 3533109380 | 6910 | 6970 | 6970 | 6820 | 18174 |
| 572 | 20230622 | 105800 | 3408297590 | 6970 | 7000 | 7030 | 6820 | 17328 |
| 573 | 20230622 | 105700 | 3288312400 | 7000 | 7200 | 7260 | 6980 | 43033 |
| 574 | 20230622 | 105600 | 2983930880 | 7200 | 7300 | 7380 | 7170 | 20998 |
| 575 | 20230622 | 105500 | 2831404120 | 7290 | 7420 | 7460 | 7240 | 36179 |
| 576 | 20230622 | 105400 | 2565824290 | 7440 | 7500 | 7730 | 7240 | 136530 |
| 577 | 20230622 | 105300 | 1533891380 | 7580 | 7580 | 7580 | 7580 | 0 |
| 578 | 20230622 | 105200 | 1533891380 | 7580 | 7580 | 7580 | 7580 | 0 |
| 579 | 20230622 | 105100 | 1533891380 | 7580 | 6770 | 7580 | 6720 | 113395 |
| 580 | 20230622 | 105000 | 704010960 | 6720 | 6900 | 7030 | 6700 | 48063 |
| 581 | 20230622 | 104900 | 373432150 | 6880 | 6880 | 6880 | 6880 | 0 |
| 582 | 20230622 | 104800 | 373432150 | 6880 | 6820 | 6880 | 6800 | 4169 |
| 583 | 20230622 | 104700 | 344842540 | 6810 | 6770 | 6810 | 6710 | 1937 |
| 584 | 20230622 | 104600 | 331703020 | 6770 | 6680 | 6770 | 6630 | 704 |
| 585 | 20230622 | 104500 | 326980510 | 6670 | 6670 | 6670 | 6670 | 61 |
| 586 | 20230622 | 104400 | 326573640 | 6680 | 6680 | 6680 | 6680 | 0 |
| 587 | 20230622 | 104300 | 326573640 | 6680 | 6680 | 6680 | 6680 | 1 |
| 588 | 20230622 | 104200 | 326566960 | 6690 | 6650 | 6690 | 6630 | 86 |
| 589 | 20230622 | 104100 | 325994470 | 6640 | 6650 | 6660 | 6620 | 370 |
| 590 | 20230622 | 104000 | 323538970 | 6650 | 6720 | 6720 | 6630 | 251 |
| 591 | 20230622 | 103900 | 321864870 | 6720 | 6720 | 6720 | 6720 | 48 |
| 592 | 20230622 | 103800 | 321542310 | 6720 | 6700 | 6720 | 6700 | 359 |
| 593 | 20230622 | 103700 | 319136990 | 6700 | 6700 | 6710 | 6700 | 302 |
| 594 | 20230622 | 103600 | 317113390 | 6700 | 6690 | 6720 | 6690 | 76 |
| 595 | 20230622 | 103500 | 316603940 | 6750 | 6730 | 6760 | 6710 | 614 |
| 596 | 20230622 | 103400 | 312466460 | 6740 | 6670 | 6780 | 6660 | 1470 |
| 597 | 20230622 | 103300 | 302576820 | 6700 | 6600 | 6720 | 6570 | 1317 |
| 598 | 20230622 | 103200 | 293761520 | 6540 | 6680 | 6680 | 6540 | 1168 |
| 599 | 20230622 | 103100 | 286003540 | 6680 | 6580 | 6680 | 6580 | 5339 |
| 600 | 20230622 | 103000 | 250572540 | 6530 | 6530 | 6530 | 6530 | 53 |
| 601 | 20230622 | 102900 | 250226450 | 6530 | 6560 | 6560 | 6530 | 571 |
| 602 | 20230622 | 102800 | 246486790 | 6560 | 6560 | 6560 | 6560 | 100 |
| 603 | 20230622 | 102700 | 245830790 | 6560 | 6560 | 6560 | 6550 | 7 |
| 604 | 20230622 | 102600 | 245784920 | 6560 | 6570 | 6570 | 6560 | 9 |
| 605 | 20230622 | 102500 | 245725830 | 6590 | 6560 | 6590 | 6530 | 471 |
| 606 | 20230622 | 102400 | 242643170 | 6590 | 6590 | 6590 | 6560 | 287 |
| 607 | 20230622 | 102300 | 240758470 | 6590 | 6590 | 6590 | 6590 | 92 |
| 608 | 20230622 | 102200 | 240152190 | 6590 | 6590 | 6590 | 6590 | 6 |
| 609 | 20230622 | 102100 | 240112650 | 6590 | 6590 | 6590 | 6590 | 0 |
| 610 | 20230622 | 102000 | 240112650 | 6590 | 6590 | 6590 | 6590 | 16 |
| 611 | 20230622 | 101900 | 240007210 | 6590 | 6590 | 6590 | 6590 | 1 |
| 612 | 20230622 | 101800 | 240000620 | 6590 | 6600 | 6640 | 6590 | 1198 |
| 613 | 20230622 | 101700 | 232096510 | 6600 | 6600 | 6600 | 6600 | 4 |
| 614 | 20230622 | 101600 | 232070110 | 6580 | 6570 | 6580 | 6570 | 1185 |
| 615 | 20230622 | 101500 | 224282250 | 6580 | 6580 | 6580 | 6580 | 101 |
| 616 | 20230622 | 101400 | 223617670 | 6600 | 6570 | 6600 | 6570 | 303 |
| 617 | 20230622 | 101300 | 221623960 | 6600 | 6580 | 6600 | 6580 | 638 |
| 618 | 20230622 | 101200 | 217417430 | 6580 | 6600 | 6600 | 6580 | 573 |
| 619 | 20230622 | 101100 | 213646950 | 6600 | 6600 | 6600 | 6600 | 44 |
| 620 | 20230622 | 101000 | 213356550 | 6580 | 6620 | 6620 | 6570 | 770 |
| 621 | 20230622 | 100900 | 208286040 | 6620 | 6630 | 6630 | 6590 | 205 |
| 622 | 20230622 | 100800 | 206931710 | 6660 | 6600 | 6660 | 6600 | 779 |
| 623 | 20230622 | 100700 | 201751010 | 6600 | 6560 | 6650 | 6560 | 1093 |
| 624 | 20230622 | 100600 | 194516000 | 6560 | 6570 | 6570 | 6550 | 258 |
| 625 | 20230622 | 100500 | 192825090 | 6560 | 6560 | 6560 | 6560 | 10 |
| 626 | 20230622 | 100400 | 192759490 | 6560 | 6540 | 6560 | 6540 | 16 |
| 627 | 20230622 | 100300 | 192654660 | 6510 | 6560 | 6560 | 6480 | 273 |
| 628 | 20230622 | 100200 | 190877780 | 6590 | 6590 | 6590 | 6590 | 4 |
| 629 | 20230622 | 100100 | 190851420 | 6590 | 6600 | 6600 | 6560 | 81 |
| 630 | 20230622 | 100000 | 190319680 | 6600 | 6600 | 6600 | 6600 | 62 |
| 631 | 20230622 | 095900 | 189910480 | 6540 | 6600 | 6600 | 6540 | 970 |
| 632 | 20230622 | 095800 | 183510700 | 6600 | 6590 | 6660 | 6560 | 1875 |
| 633 | 20230622 | 095700 | 171121180 | 6580 | 6590 | 6590 | 6580 | 3 |
| 634 | 20230622 | 095600 | 171101430 | 6580 | 6580 | 6580 | 6580 | 139 |
| 635 | 20230622 | 095500 | 170186810 | 6580 | 6580 | 6580 | 6580 | 152 |
| 636 | 20230622 | 095400 | 169186650 | 6580 | 6570 | 6580 | 6570 | 625 |
| 637 | 20230622 | 095300 | 165074250 | 6570 | 6560 | 6580 | 6560 | 1031 |
| 638 | 20230622 | 095200 | 158301430 | 6560 | 6510 | 6560 | 6510 | 671 |
| 639 | 20230622 | 095100 | 153922960 | 6510 | 6490 | 6510 | 6490 | 600 |
| 640 | 20230622 | 095000 | 150018800 | 6480 | 6490 | 6490 | 6480 | 147 |
| 641 | 20230622 | 094900 | 149066150 | 6470 | 6470 | 6470 | 6460 | 108 |
| 642 | 20230622 | 094800 | 148368050 | 6470 | 6470 | 6470 | 6470 | 65 |
| 643 | 20230622 | 094700 | 147947500 | 6470 | 6470 | 6470 | 6470 | 6 |
| 644 | 20230622 | 094600 | 147908680 | 6460 | 6460 | 6460 | 6460 | 150 |
| 645 | 20230622 | 094500 | 146939680 | 6440 | 6460 | 6460 | 6440 | 605 |
| 646 | 20230622 | 094400 | 143040630 | 6460 | 6470 | 6470 | 6460 | 384 |
| 647 | 20230622 | 094300 | 140559870 | 6470 | 6490 | 6490 | 6470 | 21 |
| 648 | 20230622 | 094200 | 140423980 | 6490 | 6490 | 6490 | 6490 | 0 |
| 649 | 20230622 | 094100 | 140423980 | 6490 | 6500 | 6500 | 6490 | 7 |
| 650 | 20230622 | 094000 | 140378490 | 6500 | 6500 | 6500 | 6500 | 100 |
| 651 | 20230622 | 093900 | 139728490 | 6500 | 6510 | 6510 | 6500 | 275 |
| 652 | 20230622 | 093800 | 137940980 | 6500 | 6520 | 6530 | 6500 | 941 |
| 653 | 20230622 | 093700 | 131805740 | 6530 | 6490 | 6530 | 6490 | 1693 |
| 654 | 20230622 | 093600 | 120782880 | 6480 | 6460 | 6490 | 6460 | 437 |
| 655 | 20230622 | 093500 | 117951160 | 6440 | 6460 | 6480 | 6440 | 97 |
| 656 | 20230622 | 093400 | 117325600 | 6440 | 6450 | 6450 | 6440 | 36 |
| 657 | 20230622 | 093300 | 117093750 | 6440 | 6440 | 6460 | 6440 | 275 |
| 658 | 20230622 | 093200 | 115322580 | 6430 | 6430 | 6430 | 6420 | 402 |
| 659 | 20230622 | 093100 | 112739070 | 6430 | 6440 | 6440 | 6430 | 22 |
| 660 | 20230622 | 093000 | 112597450 | 6420 | 6420 | 6430 | 6420 | 18 |
| 661 | 20230622 | 092900 | 112481880 | 6420 | 6420 | 6480 | 6420 | 252 |
| 662 | 20230622 | 092800 | 110862560 | 6430 | 6470 | 6470 | 6430 | 504 |
| 663 | 20230622 | 092700 | 107618570 | 6480 | 6490 | 6510 | 6480 | 30 |
| 664 | 20230622 | 092600 | 107424020 | 6490 | 6510 | 6510 | 6490 | 6 |
| 665 | 20230622 | 092500 | 107385020 | 6510 | 6510 | 6510 | 6510 | 64 |
| 666 | 20230622 | 092400 | 106968380 | 6520 | 6510 | 6520 | 6470 | 925 |
| 667 | 20230622 | 092300 | 100957250 | 6510 | 6470 | 6510 | 6470 | 753 |
| 668 | 20230622 | 092200 | 96065740 | 6480 | 6460 | 6480 | 6460 | 95 |
| 669 | 20230622 | 092100 | 95451780 | 6470 | 6480 | 6480 | 6470 | 175 |
| 670 | 20230622 | 092000 | 94317790 | 6480 | 6470 | 6480 | 6470 | 362 |
| 671 | 20230622 | 091900 | 91972210 | 6480 | 6440 | 6480 | 6440 | 1098 |
| 672 | 20230622 | 091800 | 84858610 | 6440 | 6440 | 6470 | 6430 | 91 |
| 673 | 20230622 | 091700 | 84272510 | 6440 | 6430 | 6470 | 6430 | 255 |
| 674 | 20230622 | 091600 | 82624140 | 6430 | 6430 | 6460 | 6430 | 865 |
| 675 | 20230622 | 091500 | 77050550 | 6430 | 6400 | 6430 | 6390 | 1044 |
| 676 | 20230622 | 091400 | 70356300 | 6380 | 6410 | 6410 | 6370 | 269 |
| 677 | 20230622 | 091300 | 68639750 | 6440 | 6410 | 6440 | 6400 | 309 |
| 678 | 20230622 | 091200 | 66658550 | 6460 | 6460 | 6460 | 6420 | 134 |
| 679 | 20230622 | 091100 | 65793950 | 6420 | 6370 | 6500 | 6370 | 1747 |
| 680 | 20230622 | 091000 | 54529600 | 6350 | 6350 | 6350 | 6350 | 2 |
| 681 | 20230622 | 090900 | 54516900 | 6350 | 6350 | 6380 | 6340 | 163 |
| 682 | 20230622 | 090800 | 53481600 | 6350 | 6330 | 6360 | 6330 | 199 |
| 683 | 20230622 | 090700 | 52218270 | 6330 | 6280 | 6330 | 6280 | 2066 |
| 684 | 20230622 | 090600 | 39145340 | 6280 | 6250 | 6280 | 6240 | 477 |
| 685 | 20230622 | 090500 | 36157760 | 6240 | 6230 | 6240 | 6230 | 23 |
| 686 | 20230622 | 090400 | 36014360 | 6230 | 6230 | 6230 | 6230 | 23 |
| 687 | 20230622 | 090300 | 35871070 | 6230 | 6230 | 6230 | 6230 | 120 |
| 688 | 20230622 | 090200 | 35123470 | 6230 | 6220 | 6230 | 6220 | 169 |
| 689 | 20230622 | 090100 | 34070620 | 6230 | 6250 | 6250 | 6200 | 839 |
| 690 | 20230622 | 090000 | 28844610 | 6250 | 6260 | 6270 | 6250 | 4542 |