38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230623 | 205000 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 2869 |
| 3 | 20230623 | 204900 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 4 | 20230623 | 204800 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 5 | 20230623 | 204700 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 6 | 20230623 | 204600 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 7 | 20230623 | 204500 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 8 | 20230623 | 204400 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 9 | 20230623 | 204300 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 10 | 20230623 | 204200 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 11 | 20230623 | 204100 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 12 | 20230623 | 204000 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 13 | 20230623 | 203900 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 14 | 20230623 | 203800 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 15 | 20230623 | 203700 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 16 | 20230623 | 203600 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 17 | 20230623 | 203500 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 18 | 20230623 | 203400 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 19 | 20230623 | 203300 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 20 | 20230623 | 203200 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 21 | 20230623 | 203100 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 22 | 20230623 | 203000 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 23 | 20230623 | 202900 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 24 | 20230623 | 202800 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 25 | 20230623 | 202700 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 26 | 20230623 | 202600 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 27 | 20230623 | 202500 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 28 | 20230623 | 202400 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 29 | 20230623 | 202300 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 30 | 20230623 | 202200 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 31 | 20230623 | 202100 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 32 | 20230623 | 202000 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 2869 |
| 33 | 20230623 | 201900 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 34 | 20230623 | 201800 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 35 | 20230623 | 201700 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 36 | 20230623 | 201600 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 37 | 20230623 | 201500 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 38 | 20230623 | 201400 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 39 | 20230623 | 201300 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 40 | 20230623 | 201200 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 41 | 20230623 | 201100 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 42 | 20230623 | 201000 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 43 | 20230623 | 200900 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 44 | 20230623 | 200800 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 45 | 20230623 | 200700 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 46 | 20230623 | 200600 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 47 | 20230623 | 200500 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 48 | 20230623 | 200400 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 49 | 20230623 | 200300 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 50 | 20230623 | 200200 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 51 | 20230623 | 200100 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 52 | 20230623 | 200000 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 53 | 20230623 | 195900 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 54 | 20230623 | 195800 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 55 | 20230623 | 195700 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 56 | 20230623 | 195600 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 57 | 20230623 | 195500 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 58 | 20230623 | 195400 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 59 | 20230623 | 195300 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 60 | 20230623 | 195200 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 61 | 20230623 | 195100 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 62 | 20230623 | 195000 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 2869 |
| 63 | 20230623 | 194900 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 64 | 20230623 | 194800 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 65 | 20230623 | 194700 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 66 | 20230623 | 194600 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 67 | 20230623 | 194500 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 68 | 20230623 | 194400 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 69 | 20230623 | 194300 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 70 | 20230623 | 194200 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 71 | 20230623 | 194100 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 72 | 20230623 | 194000 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 73 | 20230623 | 193900 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 74 | 20230623 | 193800 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 75 | 20230623 | 193700 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 76 | 20230623 | 193600 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 77 | 20230623 | 193500 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 78 | 20230623 | 193400 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 79 | 20230623 | 193300 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 80 | 20230623 | 193200 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 81 | 20230623 | 193100 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 82 | 20230623 | 193000 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 83 | 20230623 | 192900 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 84 | 20230623 | 192800 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 85 | 20230623 | 192700 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 86 | 20230623 | 192600 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 87 | 20230623 | 192500 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 88 | 20230623 | 192400 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 89 | 20230623 | 192300 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 90 | 20230623 | 192200 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 91 | 20230623 | 192100 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 92 | 20230623 | 192000 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 2869 |
| 93 | 20230623 | 191900 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 94 | 20230623 | 191800 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 95 | 20230623 | 191700 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 96 | 20230623 | 191600 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 97 | 20230623 | 191500 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 98 | 20230623 | 191400 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 99 | 20230623 | 191300 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 100 | 20230623 | 191200 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 101 | 20230623 | 191100 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 102 | 20230623 | 191000 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 103 | 20230623 | 190900 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 104 | 20230623 | 190800 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 105 | 20230623 | 190700 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 106 | 20230623 | 190600 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 107 | 20230623 | 190500 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 108 | 20230623 | 190400 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 109 | 20230623 | 190300 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 110 | 20230623 | 190200 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 111 | 20230623 | 190100 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 112 | 20230623 | 190000 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 113 | 20230623 | 185900 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 114 | 20230623 | 185800 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 115 | 20230623 | 185700 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 116 | 20230623 | 185600 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 117 | 20230623 | 185500 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 118 | 20230623 | 185400 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 119 | 20230623 | 185300 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 120 | 20230623 | 185200 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 121 | 20230623 | 185100 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 122 | 20230623 | 185000 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 2869 |
| 123 | 20230623 | 184900 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 124 | 20230623 | 184800 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 125 | 20230623 | 184700 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 126 | 20230623 | 184600 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 127 | 20230623 | 184500 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 128 | 20230623 | 184400 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 129 | 20230623 | 184300 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 130 | 20230623 | 184200 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 131 | 20230623 | 184100 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 132 | 20230623 | 184000 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 133 | 20230623 | 183900 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 134 | 20230623 | 183800 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 135 | 20230623 | 183700 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 136 | 20230623 | 183600 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 137 | 20230623 | 183500 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 138 | 20230623 | 183400 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 139 | 20230623 | 183300 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 140 | 20230623 | 183200 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 141 | 20230623 | 183100 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 142 | 20230623 | 183000 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 143 | 20230623 | 182900 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 144 | 20230623 | 182800 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 145 | 20230623 | 182700 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 146 | 20230623 | 182600 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 147 | 20230623 | 182500 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 148 | 20230623 | 182400 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 149 | 20230623 | 182300 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 150 | 20230623 | 182200 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 151 | 20230623 | 182100 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 152 | 20230623 | 182000 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 2869 |
| 153 | 20230623 | 181900 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 154 | 20230623 | 181800 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 155 | 20230623 | 181700 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 156 | 20230623 | 181600 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 157 | 20230623 | 181500 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 158 | 20230623 | 181400 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 159 | 20230623 | 181300 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 160 | 20230623 | 181200 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 161 | 20230623 | 181100 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 162 | 20230623 | 181000 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 163 | 20230623 | 180900 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 164 | 20230623 | 180800 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 165 | 20230623 | 180700 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 166 | 20230623 | 180600 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 167 | 20230623 | 180500 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 168 | 20230623 | 180400 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 169 | 20230623 | 180300 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 170 | 20230623 | 180200 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 171 | 20230623 | 180100 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 172 | 20230623 | 180000 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 173 | 20230623 | 175900 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 174 | 20230623 | 175800 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 175 | 20230623 | 175700 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 176 | 20230623 | 175600 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 177 | 20230623 | 175500 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 178 | 20230623 | 175400 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 179 | 20230623 | 175300 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 180 | 20230623 | 175200 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 181 | 20230623 | 175100 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 182 | 20230623 | 175000 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 2869 |
| 183 | 20230623 | 174900 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 184 | 20230623 | 174800 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 185 | 20230623 | 174700 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 186 | 20230623 | 174600 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 187 | 20230623 | 174500 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 188 | 20230623 | 174400 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 189 | 20230623 | 174300 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 190 | 20230623 | 174200 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 191 | 20230623 | 174100 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 192 | 20230623 | 174000 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 193 | 20230623 | 173900 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 194 | 20230623 | 173800 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 195 | 20230623 | 173700 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 196 | 20230623 | 173600 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 197 | 20230623 | 173500 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 198 | 20230623 | 173400 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 199 | 20230623 | 173300 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 200 | 20230623 | 173200 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 201 | 20230623 | 173100 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 202 | 20230623 | 173000 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 203 | 20230623 | 172900 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 204 | 20230623 | 172800 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 205 | 20230623 | 172700 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 206 | 20230623 | 172600 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 207 | 20230623 | 172500 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 208 | 20230623 | 172400 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 209 | 20230623 | 172300 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 210 | 20230623 | 172200 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 211 | 20230623 | 172100 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 212 | 20230623 | 172000 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 2869 |
| 213 | 20230623 | 171900 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 214 | 20230623 | 171800 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 215 | 20230623 | 171700 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 216 | 20230623 | 171600 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 217 | 20230623 | 171500 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 218 | 20230623 | 171400 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 219 | 20230623 | 171300 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 220 | 20230623 | 171200 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 221 | 20230623 | 171100 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 222 | 20230623 | 171000 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 223 | 20230623 | 170900 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 224 | 20230623 | 170800 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 225 | 20230623 | 170700 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 226 | 20230623 | 170600 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 227 | 20230623 | 170500 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 228 | 20230623 | 170400 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 229 | 20230623 | 170300 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 230 | 20230623 | 170200 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 231 | 20230623 | 170100 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 232 | 20230623 | 170000 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 233 | 20230623 | 165900 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 234 | 20230623 | 165800 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 235 | 20230623 | 165700 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 236 | 20230623 | 165600 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 237 | 20230623 | 165500 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 238 | 20230623 | 165400 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 239 | 20230623 | 165300 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 240 | 20230623 | 165200 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 241 | 20230623 | 165100 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 242 | 20230623 | 165000 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 2869 |
| 243 | 20230623 | 164900 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 244 | 20230623 | 164800 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 245 | 20230623 | 164700 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 246 | 20230623 | 164600 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 247 | 20230623 | 164500 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 248 | 20230623 | 164400 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 249 | 20230623 | 164300 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 250 | 20230623 | 164200 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 251 | 20230623 | 164100 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 252 | 20230623 | 164000 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 253 | 20230623 | 163900 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 254 | 20230623 | 163800 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 255 | 20230623 | 163700 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 256 | 20230623 | 163600 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 257 | 20230623 | 163500 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 258 | 20230623 | 163400 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 259 | 20230623 | 163300 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 260 | 20230623 | 163200 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 261 | 20230623 | 163100 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 262 | 20230623 | 163000 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 263 | 20230623 | 162900 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 264 | 20230623 | 162800 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 265 | 20230623 | 162700 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 266 | 20230623 | 162600 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 267 | 20230623 | 162500 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 268 | 20230623 | 162400 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 269 | 20230623 | 162300 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 270 | 20230623 | 162200 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 271 | 20230623 | 162100 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 272 | 20230623 | 162000 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 2869 |
| 273 | 20230623 | 161900 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 274 | 20230623 | 161800 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 275 | 20230623 | 161700 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 276 | 20230623 | 161600 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 277 | 20230623 | 161500 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 278 | 20230623 | 161400 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 279 | 20230623 | 161300 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 280 | 20230623 | 161200 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 281 | 20230623 | 161100 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 282 | 20230623 | 161000 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 283 | 20230623 | 160900 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 284 | 20230623 | 160800 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 285 | 20230623 | 160700 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 286 | 20230623 | 160600 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 287 | 20230623 | 160500 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 288 | 20230623 | 160400 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 289 | 20230623 | 160300 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 290 | 20230623 | 160200 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 291 | 20230623 | 160100 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 292 | 20230623 | 160000 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 293 | 20230623 | 155900 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 294 | 20230623 | 155800 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 295 | 20230623 | 155700 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 296 | 20230623 | 155600 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 297 | 20230623 | 155500 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 298 | 20230623 | 155400 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 299 | 20230623 | 155300 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 300 | 20230623 | 155200 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 301 | 20230623 | 155100 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 302 | 20230623 | 155000 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 2869 |
| 303 | 20230623 | 154900 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 304 | 20230623 | 154800 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 305 | 20230623 | 154700 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 306 | 20230623 | 154600 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 307 | 20230623 | 154500 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 308 | 20230623 | 154400 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 309 | 20230623 | 154300 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 310 | 20230623 | 154200 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 311 | 20230623 | 154100 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 312 | 20230623 | 154000 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 313 | 20230623 | 153900 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 314 | 20230623 | 153800 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 315 | 20230623 | 153700 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 316 | 20230623 | 153600 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 317 | 20230623 | 153500 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 318 | 20230623 | 153400 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 319 | 20230623 | 153300 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 320 | 20230623 | 153200 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 321 | 20230623 | 153100 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 322 | 20230623 | 153000 | 6348035050 | 33550 | 33550 | 33550 | 33550 | 2869 |
| 323 | 20230623 | 152900 | 6251780100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 324 | 20230623 | 152800 | 6251780100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 325 | 20230623 | 152700 | 6251780100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 326 | 20230623 | 152600 | 6251780100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 327 | 20230623 | 152500 | 6251780100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 328 | 20230623 | 152400 | 6251780100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 329 | 20230623 | 152300 | 6251780100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 330 | 20230623 | 152200 | 6251780100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 331 | 20230623 | 152100 | 6251780100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 332 | 20230623 | 152000 | 6251780100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 333 | 20230623 | 151900 | 6251780100 | 33500 | 33550 | 33600 | 33500 | 1827 |
| 334 | 20230623 | 151800 | 6190550950 | 33550 | 33550 | 33600 | 33550 | 1467 |
| 335 | 20230623 | 151700 | 6141319650 | 33600 | 33600 | 33600 | 33550 | 644 |
| 336 | 20230623 | 151600 | 6119701400 | 33600 | 33550 | 33600 | 33500 | 1484 |
| 337 | 20230623 | 151500 | 6069885250 | 33550 | 33500 | 33550 | 33500 | 1862 |
| 338 | 20230623 | 151400 | 6007429400 | 33500 | 33500 | 33550 | 33500 | 582 |
| 339 | 20230623 | 151300 | 5987920050 | 33500 | 33650 | 33650 | 33500 | 8754 |
| 340 | 20230623 | 151200 | 5693915750 | 33650 | 33600 | 33650 | 33600 | 293 |
| 341 | 20230623 | 151100 | 5684059600 | 33600 | 33650 | 33650 | 33600 | 383 |
| 342 | 20230623 | 151000 | 5671185500 | 33650 | 33650 | 33700 | 33600 | 1498 |
| 343 | 20230623 | 150900 | 5620774400 | 33650 | 33650 | 33650 | 33650 | 359 |
| 344 | 20230623 | 150800 | 5608694050 | 33700 | 33650 | 33700 | 33650 | 678 |
| 345 | 20230623 | 150700 | 5585851450 | 33700 | 33700 | 33700 | 33650 | 857 |
| 346 | 20230623 | 150600 | 5556999900 | 33700 | 33750 | 33750 | 33700 | 2036 |
| 347 | 20230623 | 150500 | 5488385750 | 33750 | 33700 | 33750 | 33700 | 1029 |
| 348 | 20230623 | 150400 | 5453707150 | 33700 | 33750 | 33750 | 33700 | 11 |
| 349 | 20230623 | 150300 | 5453335950 | 33750 | 33750 | 33750 | 33750 | 313 |
| 350 | 20230623 | 150200 | 5442772200 | 33700 | 33700 | 33700 | 33700 | 942 |
| 351 | 20230623 | 150100 | 5411026800 | 33650 | 33650 | 33650 | 33650 | 41 |
| 352 | 20230623 | 150000 | 5409647150 | 33700 | 33700 | 33750 | 33650 | 837 |
| 353 | 20230623 | 145900 | 5381439850 | 33700 | 33750 | 33750 | 33700 | 82 |
| 354 | 20230623 | 145800 | 5378673700 | 33800 | 33700 | 33800 | 33700 | 296 |
| 355 | 20230623 | 145700 | 5368673400 | 33750 | 33750 | 33750 | 33750 | 22 |
| 356 | 20230623 | 145600 | 5367930900 | 33750 | 33750 | 33750 | 33750 | 77 |
| 357 | 20230623 | 145500 | 5365332150 | 33750 | 33750 | 33750 | 33750 | 324 |
| 358 | 20230623 | 145400 | 5354397150 | 33700 | 33750 | 33750 | 33700 | 5 |
| 359 | 20230623 | 145300 | 5354228550 | 33750 | 33700 | 33750 | 33700 | 233 |
| 360 | 20230623 | 145200 | 5346366400 | 33700 | 33700 | 33750 | 33700 | 123 |
| 361 | 20230623 | 145100 | 5342219000 | 33700 | 33700 | 33700 | 33700 | 4 |
| 362 | 20230623 | 145000 | 5342084200 | 33700 | 33700 | 33700 | 33700 | 40 |
| 363 | 20230623 | 144900 | 5340736200 | 33700 | 33700 | 33750 | 33700 | 208 |
| 364 | 20230623 | 144800 | 5333716350 | 33700 | 33700 | 33750 | 33700 | 341 |
| 365 | 20230623 | 144700 | 5322222500 | 33700 | 33700 | 33700 | 33700 | 2 |
| 366 | 20230623 | 144600 | 5322155100 | 33700 | 33750 | 33750 | 33700 | 39 |
| 367 | 20230623 | 144500 | 5320839150 | 33700 | 33750 | 33750 | 33700 | 404 |
| 368 | 20230623 | 144400 | 5307218700 | 33750 | 33750 | 33750 | 33700 | 1251 |
| 369 | 20230623 | 144300 | 5265012000 | 33750 | 33700 | 33750 | 33700 | 7 |
| 370 | 20230623 | 144200 | 5264775900 | 33700 | 33700 | 33700 | 33700 | 353 |
| 371 | 20230623 | 144100 | 5252879800 | 33700 | 33750 | 33800 | 33700 | 1263 |
| 372 | 20230623 | 144000 | 5210303000 | 33750 | 33750 | 33800 | 33750 | 207 |
| 373 | 20230623 | 143900 | 5203306750 | 33750 | 33750 | 33750 | 33750 | 113 |
| 374 | 20230623 | 143800 | 5199493000 | 33750 | 33700 | 33750 | 33700 | 58 |
| 375 | 20230623 | 143700 | 5197535600 | 33750 | 33700 | 33750 | 33700 | 80 |
| 376 | 20230623 | 143600 | 5194835750 | 33700 | 33800 | 33800 | 33700 | 1327 |
| 377 | 20230623 | 143500 | 5150037500 | 33850 | 33750 | 33850 | 33750 | 124 |
| 378 | 20230623 | 143400 | 5145849500 | 33750 | 33750 | 33750 | 33750 | 14 |
| 379 | 20230623 | 143300 | 5145377000 | 33750 | 33800 | 33800 | 33750 | 265 |
| 380 | 20230623 | 143200 | 5136420100 | 33850 | 33800 | 33850 | 33800 | 95 |
| 381 | 20230623 | 143100 | 5133208600 | 33800 | 33800 | 33800 | 33800 | 4 |
| 382 | 20230623 | 143000 | 5133073400 | 33800 | 33750 | 33800 | 33750 | 189 |
| 383 | 20230623 | 142900 | 5126694300 | 33700 | 33700 | 33700 | 33700 | 67 |
| 384 | 20230623 | 142800 | 5124436400 | 33750 | 33750 | 33750 | 33750 | 389 |
| 385 | 20230623 | 142700 | 5111307650 | 33750 | 33800 | 33800 | 33750 | 220 |
| 386 | 20230623 | 142600 | 5103874450 | 33850 | 33750 | 33850 | 33750 | 206 |
| 387 | 20230623 | 142500 | 5096908550 | 33750 | 33800 | 33800 | 33750 | 178 |
| 388 | 20230623 | 142400 | 5090897150 | 33800 | 33800 | 33800 | 33800 | 106 |
| 389 | 20230623 | 142300 | 5087314350 | 33800 | 33800 | 33800 | 33800 | 200 |
| 390 | 20230623 | 142200 | 5080554350 | 33850 | 33800 | 33850 | 33800 | 58 |
| 391 | 20230623 | 142100 | 5078591200 | 33800 | 33800 | 33800 | 33750 | 1297 |
| 392 | 20230623 | 142000 | 5034786550 | 33800 | 33850 | 33850 | 33800 | 263 |
| 393 | 20230623 | 141900 | 5025884150 | 33850 | 33900 | 33900 | 33850 | 73 |
| 394 | 20230623 | 141800 | 5023409600 | 33850 | 33850 | 33850 | 33850 | 3 |
| 395 | 20230623 | 141700 | 5023308050 | 33850 | 33900 | 33900 | 33850 | 393 |
| 396 | 20230623 | 141600 | 5009992450 | 33850 | 33850 | 33900 | 33850 | 28 |
| 397 | 20230623 | 141500 | 5009044300 | 33850 | 33850 | 33900 | 33850 | 58 |
| 398 | 20230623 | 141400 | 5007078400 | 33850 | 33850 | 33850 | 33850 | 2 |
| 399 | 20230623 | 141300 | 5007010700 | 33850 | 33850 | 33900 | 33850 | 34 |
| 400 | 20230623 | 141200 | 5005858300 | 33900 | 33850 | 33900 | 33850 | 374 |
| 401 | 20230623 | 141100 | 4993179750 | 33850 | 33900 | 33900 | 33850 | 488 |
| 402 | 20230623 | 141000 | 4976640800 | 33900 | 33900 | 33900 | 33900 | 5 |
| 403 | 20230623 | 140900 | 4976471300 | 33950 | 33900 | 33950 | 33900 | 7 |
| 404 | 20230623 | 140800 | 4976233900 | 33950 | 33900 | 33950 | 33900 | 10 |
| 405 | 20230623 | 140700 | 4975894550 | 33950 | 33900 | 33950 | 33900 | 246 |
| 406 | 20230623 | 140600 | 4967543050 | 33900 | 33900 | 33900 | 33900 | 54 |
| 407 | 20230623 | 140500 | 4965712450 | 33900 | 33900 | 33950 | 33900 | 35 |
| 408 | 20230623 | 140400 | 4964525900 | 33900 | 33950 | 33950 | 33900 | 64 |
| 409 | 20230623 | 140300 | 4962354400 | 33900 | 33850 | 33900 | 33850 | 416 |
| 410 | 20230623 | 140200 | 4948252050 | 33850 | 33850 | 33850 | 33850 | 168 |
| 411 | 20230623 | 140100 | 4942565250 | 33850 | 33850 | 33850 | 33850 | 27 |
| 412 | 20230623 | 140000 | 4941651300 | 33900 | 33850 | 33900 | 33850 | 85 |
| 413 | 20230623 | 135900 | 4938771450 | 33850 | 33900 | 33900 | 33850 | 12 |
| 414 | 20230623 | 135800 | 4938364750 | 33900 | 33850 | 33900 | 33850 | 223 |
| 415 | 20230623 | 135700 | 4930806200 | 33850 | 33850 | 33850 | 33850 | 43 |
| 416 | 20230623 | 135600 | 4929350650 | 33900 | 33900 | 33900 | 33850 | 65 |
| 417 | 20230623 | 135500 | 4927148800 | 33850 | 33850 | 33850 | 33850 | 2 |
| 418 | 20230623 | 135400 | 4927081100 | 33850 | 33900 | 33900 | 33850 | 342 |
| 419 | 20230623 | 135300 | 4915487600 | 33850 | 33900 | 33900 | 33850 | 84 |
| 420 | 20230623 | 135200 | 4912642200 | 33850 | 33900 | 33900 | 33850 | 7 |
| 421 | 20230623 | 135100 | 4912405200 | 33900 | 33850 | 33900 | 33850 | 123 |
| 422 | 20230623 | 135000 | 4908235600 | 33850 | 33850 | 33850 | 33850 | 21 |
| 423 | 20230623 | 134900 | 4907524750 | 33850 | 33850 | 33900 | 33850 | 305 |
| 424 | 20230623 | 134800 | 4897188000 | 33850 | 33850 | 33850 | 33850 | 3 |
| 425 | 20230623 | 134700 | 4897086450 | 33850 | 33850 | 33900 | 33850 | 91 |
| 426 | 20230623 | 134600 | 4894004500 | 33850 | 33850 | 33850 | 33850 | 94 |
| 427 | 20230623 | 134500 | 4890822600 | 33900 | 33850 | 33900 | 33850 | 95 |
| 428 | 20230623 | 134400 | 4887604350 | 33900 | 33850 | 33900 | 33850 | 481 |
| 429 | 20230623 | 134300 | 4871303700 | 33850 | 33800 | 33850 | 33800 | 81 |
| 430 | 20230623 | 134200 | 4868561950 | 33800 | 33800 | 33850 | 33800 | 230 |
| 431 | 20230623 | 134100 | 4860780700 | 33800 | 33750 | 33800 | 33750 | 13 |
| 432 | 20230623 | 134000 | 4860341650 | 33750 | 33700 | 33750 | 33700 | 861 |
| 433 | 20230623 | 133900 | 4831321650 | 33650 | 33650 | 33650 | 33650 | 7 |
| 434 | 20230623 | 133800 | 4831086100 | 33650 | 33650 | 33650 | 33650 | 65 |
| 435 | 20230623 | 133700 | 4828898850 | 33600 | 33650 | 33650 | 33600 | 88 |
| 436 | 20230623 | 133600 | 4825941900 | 33600 | 33650 | 33650 | 33600 | 14 |
| 437 | 20230623 | 133500 | 4825470900 | 33650 | 33650 | 33650 | 33600 | 208 |
| 438 | 20230623 | 133400 | 4818471800 | 33600 | 33600 | 33650 | 33600 | 39 |
| 439 | 20230623 | 133300 | 4817159800 | 33600 | 33600 | 33600 | 33600 | 11 |
| 440 | 20230623 | 133200 | 4816790200 | 33600 | 33600 | 33600 | 33600 | 67 |
| 441 | 20230623 | 133100 | 4814539000 | 33600 | 33600 | 33650 | 33550 | 416 |
| 442 | 20230623 | 133000 | 4800544050 | 33600 | 33650 | 33650 | 33600 | 1969 |
| 443 | 20230623 | 132900 | 4734378900 | 33650 | 33650 | 33650 | 33650 | 177 |
| 444 | 20230623 | 132800 | 4728422850 | 33650 | 33650 | 33700 | 33650 | 11 |
| 445 | 20230623 | 132700 | 4728052450 | 33650 | 33700 | 33700 | 33650 | 151 |
| 446 | 20230623 | 132600 | 4722963850 | 33650 | 33650 | 33750 | 33650 | 248 |
| 447 | 20230623 | 132500 | 4714598650 | 33650 | 33650 | 33650 | 33650 | 208 |
| 448 | 20230623 | 132400 | 4707599450 | 33700 | 33750 | 33750 | 33650 | 376 |
| 449 | 20230623 | 132300 | 4694940200 | 33700 | 33650 | 33700 | 33650 | 63 |
| 450 | 20230623 | 132200 | 4692817500 | 33650 | 33650 | 33650 | 33650 | 22 |
| 451 | 20230623 | 132100 | 4692077200 | 33650 | 33700 | 33700 | 33650 | 473 |
| 452 | 20230623 | 132000 | 4676143500 | 33700 | 33700 | 33700 | 33700 | 49 |
| 453 | 20230623 | 131900 | 4674492200 | 33650 | 33750 | 33800 | 33650 | 1468 |
| 454 | 20230623 | 131800 | 4624991200 | 33750 | 33850 | 33850 | 33750 | 758 |
| 455 | 20230623 | 131700 | 4599370100 | 33850 | 33800 | 33850 | 33800 | 257 |
| 456 | 20230623 | 131600 | 4590670900 | 33850 | 33850 | 33850 | 33850 | 86 |
| 457 | 20230623 | 131500 | 4587759800 | 33800 | 33850 | 33850 | 33800 | 60 |
| 458 | 20230623 | 131400 | 4585731300 | 33850 | 33850 | 33850 | 33850 | 5 |
| 459 | 20230623 | 131300 | 4585562050 | 33850 | 33850 | 33850 | 33850 | 165 |
| 460 | 20230623 | 131200 | 4579976800 | 33900 | 33900 | 33900 | 33900 | 291 |
| 461 | 20230623 | 131100 | 4570111900 | 33900 | 33900 | 33900 | 33900 | 50 |
| 462 | 20230623 | 131000 | 4568416900 | 33900 | 33900 | 33900 | 33900 | 30 |
| 463 | 20230623 | 130900 | 4567399900 | 33850 | 33850 | 33850 | 33850 | 20 |
| 464 | 20230623 | 130800 | 4566722900 | 33900 | 33850 | 33900 | 33850 | 222 |
| 465 | 20230623 | 130700 | 4559205750 | 33800 | 33800 | 33800 | 33800 | 1 |
| 466 | 20230623 | 130600 | 4559171950 | 33800 | 33850 | 33850 | 33800 | 6 |
| 467 | 20230623 | 130500 | 4558968900 | 33850 | 33850 | 33850 | 33850 | 31 |
| 468 | 20230623 | 130400 | 4557919550 | 33850 | 33850 | 33850 | 33850 | 8 |
| 469 | 20230623 | 130300 | 4557648750 | 33850 | 33850 | 33900 | 33850 | 264 |
| 470 | 20230623 | 130200 | 4548702350 | 33900 | 33850 | 33900 | 33850 | 155 |
| 471 | 20230623 | 130100 | 4543450550 | 33850 | 33850 | 33850 | 33850 | 550 |
| 472 | 20230623 | 130000 | 4524833050 | 33850 | 33900 | 33900 | 33850 | 2 |
| 473 | 20230623 | 125900 | 4524765300 | 33850 | 33850 | 33850 | 33850 | 3 |
| 474 | 20230623 | 125800 | 4524663750 | 33850 | 33850 | 33850 | 33850 | 102 |
| 475 | 20230623 | 125700 | 4521211050 | 33850 | 33850 | 33850 | 33850 | 30 |
| 476 | 20230623 | 125600 | 4520195550 | 33800 | 33800 | 33800 | 33800 | 249 |
| 477 | 20230623 | 125500 | 4511779350 | 33900 | 33850 | 33900 | 33850 | 105 |
| 478 | 20230623 | 125400 | 4508224850 | 33800 | 33850 | 33850 | 33800 | 488 |
| 479 | 20230623 | 125300 | 4491718050 | 33800 | 33850 | 33850 | 33800 | 439 |
| 480 | 20230623 | 125200 | 4476879750 | 33850 | 33800 | 33850 | 33800 | 572 |
| 481 | 20230623 | 125100 | 4457517650 | 33850 | 33800 | 33850 | 33800 | 29 |
| 482 | 20230623 | 125000 | 4456536450 | 33800 | 33800 | 33800 | 33800 | 33 |
| 483 | 20230623 | 124900 | 4455421050 | 33750 | 33750 | 33800 | 33750 | 206 |
| 484 | 20230623 | 124800 | 4448458550 | 33750 | 33750 | 33800 | 33750 | 132 |
| 485 | 20230623 | 124700 | 4444000050 | 33800 | 33800 | 33800 | 33800 | 7 |
| 486 | 20230623 | 124600 | 4443763450 | 33800 | 33750 | 33800 | 33750 | 59 |
| 487 | 20230623 | 124500 | 4441769650 | 33750 | 33750 | 33750 | 33750 | 9 |
| 488 | 20230623 | 124400 | 4441465900 | 33800 | 33750 | 33800 | 33750 | 210 |
| 489 | 20230623 | 124300 | 4434368100 | 33800 | 33800 | 33800 | 33800 | 30 |
| 490 | 20230623 | 124200 | 4433354100 | 33800 | 33800 | 33800 | 33800 | 84 |
| 491 | 20230623 | 124100 | 4430514900 | 33800 | 33800 | 33850 | 33800 | 54 |
| 492 | 20230623 | 124000 | 4428689100 | 33850 | 33850 | 33850 | 33850 | 222 |
| 493 | 20230623 | 123900 | 4421174400 | 33850 | 33850 | 33850 | 33850 | 97 |
| 494 | 20230623 | 123800 | 4417890950 | 33800 | 33800 | 33800 | 33800 | 48 |
| 495 | 20230623 | 123700 | 4416268550 | 33800 | 33800 | 33800 | 33800 | 12 |
| 496 | 20230623 | 123600 | 4415862950 | 33800 | 33850 | 33850 | 33800 | 469 |
| 497 | 20230623 | 123500 | 4399995800 | 33900 | 33850 | 33900 | 33850 | 234 |
| 498 | 20230623 | 123400 | 4392063450 | 33900 | 33900 | 33900 | 33900 | 100 |
| 499 | 20230623 | 123300 | 4388673450 | 33900 | 33900 | 33900 | 33900 | 10 |
| 500 | 20230623 | 123200 | 4388334450 | 33900 | 33900 | 33900 | 33900 | 47 |
| 501 | 20230623 | 123100 | 4386741150 | 33900 | 33900 | 33900 | 33900 | 247 |
| 502 | 20230623 | 123000 | 4378367850 | 33850 | 33900 | 33900 | 33850 | 73 |
| 503 | 20230623 | 122900 | 4375896550 | 33900 | 33900 | 33900 | 33900 | 9 |
| 504 | 20230623 | 122800 | 4375591450 | 33900 | 33900 | 33950 | 33900 | 98 |
| 505 | 20230623 | 122700 | 4372267350 | 33900 | 33900 | 33900 | 33900 | 100 |
| 506 | 20230623 | 122600 | 4368877350 | 33850 | 33900 | 33900 | 33850 | 266 |
| 507 | 20230623 | 122500 | 4359862800 | 33900 | 33900 | 33900 | 33850 | 74 |
| 508 | 20230623 | 122400 | 4357354250 | 33900 | 33900 | 33900 | 33900 | 94 |
| 509 | 20230623 | 122300 | 4354167650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 510 | 20230623 | 122200 | 4354167650 | 33850 | 33850 | 33850 | 33850 | 21 |
| 511 | 20230623 | 122100 | 4353456800 | 33900 | 33900 | 33900 | 33850 | 492 |
| 512 | 20230623 | 122000 | 4336784850 | 33850 | 33850 | 33900 | 33850 | 75 |
| 513 | 20230623 | 121900 | 4334245600 | 33850 | 33850 | 33850 | 33850 | 47 |
| 514 | 20230623 | 121800 | 4332654650 | 33800 | 33850 | 33850 | 33800 | 77 |
| 515 | 20230623 | 121700 | 4330051200 | 33850 | 33850 | 33900 | 33850 | 325 |
| 516 | 20230623 | 121600 | 4319047350 | 33850 | 33850 | 33850 | 33850 | 1 |
| 517 | 20230623 | 121500 | 4319013500 | 33850 | 33800 | 33850 | 33800 | 9 |
| 518 | 20230623 | 121400 | 4318709150 | 33850 | 33850 | 33850 | 33850 | 1 |
| 519 | 20230623 | 121300 | 4318675300 | 33800 | 33800 | 33850 | 33800 | 167 |
| 520 | 20230623 | 121200 | 4313028800 | 33850 | 33800 | 33850 | 33800 | 235 |
| 521 | 20230623 | 121100 | 4305075800 | 33800 | 33800 | 33800 | 33800 | 56 |
| 522 | 20230623 | 121000 | 4303183000 | 33850 | 33850 | 33850 | 33850 | 10 |
| 523 | 20230623 | 120900 | 4302844500 | 33850 | 33800 | 33850 | 33750 | 178 |
| 524 | 20230623 | 120800 | 4296830600 | 33750 | 33850 | 33850 | 33750 | 768 |
| 525 | 20230623 | 120700 | 4270868250 | 33800 | 33800 | 33800 | 33750 | 6 |
| 526 | 20230623 | 120600 | 4270665500 | 33800 | 33800 | 33850 | 33800 | 49 |
| 527 | 20230623 | 120500 | 4269007850 | 33800 | 33850 | 33850 | 33800 | 80 |
| 528 | 20230623 | 120400 | 4266303650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 529 | 20230623 | 120300 | 4266303650 | 33800 | 33800 | 33850 | 33800 | 429 |
| 530 | 20230623 | 120200 | 4251786000 | 33800 | 33800 | 33800 | 33800 | 52 |
| 531 | 20230623 | 120100 | 4250028400 | 33800 | 33800 | 33800 | 33800 | 25 |
| 532 | 20230623 | 120000 | 4249183400 | 33800 | 33800 | 33800 | 33800 | 229 |
| 533 | 20230623 | 115900 | 4241443200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 534 | 20230623 | 115800 | 4241443200 | 33800 | 33800 | 33800 | 33800 | 237 |
| 535 | 20230623 | 115700 | 4233432600 | 33750 | 33750 | 33750 | 33750 | 0 |
| 536 | 20230623 | 115600 | 4233432600 | 33750 | 33750 | 33750 | 33750 | 1 |
| 537 | 20230623 | 115500 | 4233398850 | 33750 | 33700 | 33750 | 33700 | 56 |
| 538 | 20230623 | 115400 | 4231509400 | 33750 | 33650 | 33750 | 33650 | 300 |
| 539 | 20230623 | 115300 | 4221394400 | 33650 | 33700 | 33700 | 33650 | 122 |
| 540 | 20230623 | 115200 | 4217285750 | 33700 | 33750 | 33750 | 33700 | 55 |
| 541 | 20230623 | 115100 | 4215432200 | 33700 | 33700 | 33700 | 33650 | 107 |
| 542 | 20230623 | 115000 | 4211828900 | 33700 | 33700 | 33700 | 33650 | 57 |
| 543 | 20230623 | 114900 | 4209908950 | 33700 | 33750 | 33750 | 33700 | 256 |
| 544 | 20230623 | 114800 | 4201271700 | 33700 | 33700 | 33700 | 33700 | 54 |
| 545 | 20230623 | 114700 | 4199451900 | 33650 | 33750 | 33750 | 33650 | 986 |
| 546 | 20230623 | 114600 | 4166228800 | 33750 | 33800 | 33800 | 33750 | 85 |
| 547 | 20230623 | 114500 | 4163359500 | 33750 | 33800 | 33850 | 33750 | 310 |
| 548 | 20230623 | 114400 | 4152882050 | 33700 | 33750 | 33750 | 33700 | 399 |
| 549 | 20230623 | 114300 | 4139418500 | 33700 | 33750 | 33750 | 33700 | 127 |
| 550 | 20230623 | 114200 | 4135134950 | 33700 | 33750 | 33750 | 33700 | 192 |
| 551 | 20230623 | 114100 | 4128662650 | 33700 | 33750 | 33750 | 33700 | 56 |
| 552 | 20230623 | 114000 | 4126775350 | 33750 | 33700 | 33750 | 33700 | 294 |
| 553 | 20230623 | 113900 | 4116864100 | 33600 | 33600 | 33650 | 33600 | 95 |
| 554 | 20230623 | 113800 | 4113670200 | 33650 | 33650 | 33650 | 33600 | 73 |
| 555 | 20230623 | 113700 | 4111216450 | 33700 | 33700 | 33700 | 33600 | 57 |
| 556 | 20230623 | 113600 | 4109300950 | 33650 | 33650 | 33650 | 33600 | 457 |
| 557 | 20230623 | 113500 | 4093934050 | 33650 | 33600 | 33650 | 33600 | 157 |
| 558 | 20230623 | 113400 | 4088653750 | 33600 | 33600 | 33600 | 33600 | 54 |
| 559 | 20230623 | 113300 | 4086839350 | 33600 | 33650 | 33650 | 33600 | 168 |
| 560 | 20230623 | 113200 | 4081189300 | 33650 | 33650 | 33650 | 33600 | 219 |
| 561 | 20230623 | 113100 | 4073822650 | 33650 | 33650 | 33700 | 33650 | 531 |
| 562 | 20230623 | 113000 | 4055942600 | 33650 | 33650 | 33650 | 33650 | 190 |
| 563 | 20230623 | 112900 | 4049549100 | 33650 | 33650 | 33700 | 33650 | 85 |
| 564 | 20230623 | 112800 | 4046687450 | 33650 | 33700 | 33700 | 33650 | 63 |
| 565 | 20230623 | 112700 | 4044567450 | 33600 | 33700 | 33700 | 33600 | 109 |
| 566 | 20230623 | 112600 | 4040904050 | 33700 | 33650 | 33700 | 33600 | 844 |
| 567 | 20230623 | 112500 | 4012485200 | 33650 | 33600 | 33650 | 33550 | 173 |
| 568 | 20230623 | 112400 | 4006668600 | 33550 | 33600 | 33600 | 33550 | 73 |
| 569 | 20230623 | 112300 | 4004218500 | 33550 | 33600 | 33600 | 33550 | 860 |
| 570 | 20230623 | 112200 | 3975325200 | 33600 | 33650 | 33700 | 33600 | 265 |
| 571 | 20230623 | 112100 | 3966408400 | 33650 | 33700 | 33700 | 33600 | 1393 |
| 572 | 20230623 | 112000 | 3919513450 | 33700 | 33700 | 33700 | 33650 | 280 |
| 573 | 20230623 | 111900 | 3910077500 | 33700 | 33750 | 33750 | 33700 | 551 |
| 574 | 20230623 | 111800 | 3891501350 | 33700 | 33750 | 33750 | 33700 | 99 |
| 575 | 20230623 | 111700 | 3888162800 | 33700 | 33700 | 33800 | 33700 | 286 |
| 576 | 20230623 | 111600 | 3878503700 | 33700 | 33700 | 33700 | 33700 | 68 |
| 577 | 20230623 | 111500 | 3876212100 | 33700 | 33750 | 33750 | 33700 | 277 |
| 578 | 20230623 | 111400 | 3866872600 | 33700 | 33700 | 33750 | 33700 | 114 |
| 579 | 20230623 | 111300 | 3863029050 | 33700 | 33700 | 33700 | 33700 | 92 |
| 580 | 20230623 | 111200 | 3859928650 | 33750 | 33700 | 33750 | 33700 | 321 |
| 581 | 20230623 | 111100 | 3849100900 | 33700 | 33650 | 33750 | 33650 | 105 |
| 582 | 20230623 | 111000 | 3845561400 | 33650 | 33650 | 33650 | 33650 | 64 |
| 583 | 20230623 | 110900 | 3843407800 | 33650 | 33650 | 33650 | 33650 | 55 |
| 584 | 20230623 | 110800 | 3841557050 | 33700 | 33700 | 33700 | 33700 | 387 |
| 585 | 20230623 | 110700 | 3828515150 | 33700 | 33700 | 33750 | 33700 | 205 |
| 586 | 20230623 | 110600 | 3821604150 | 33700 | 33650 | 33700 | 33650 | 73 |
| 587 | 20230623 | 110500 | 3819147450 | 33600 | 33750 | 33800 | 33550 | 3859 |
| 588 | 20230623 | 110400 | 3689164900 | 33750 | 33850 | 33850 | 33750 | 466 |
| 589 | 20230623 | 110300 | 3673425000 | 33850 | 33850 | 34000 | 33850 | 339 |
| 590 | 20230623 | 110200 | 3661919150 | 33850 | 33950 | 34000 | 33850 | 1191 |
| 591 | 20230623 | 110100 | 3621560000 | 33950 | 33950 | 33950 | 33950 | 64 |
| 592 | 20230623 | 110000 | 3619387200 | 33950 | 34000 | 34000 | 33950 | 56 |
| 593 | 20230623 | 105900 | 3617485950 | 34000 | 34000 | 34000 | 33950 | 424 |
| 594 | 20230623 | 105800 | 3603079200 | 34000 | 34050 | 34050 | 34000 | 965 |
| 595 | 20230623 | 105700 | 3570249550 | 34050 | 34050 | 34050 | 34050 | 163 |
| 596 | 20230623 | 105600 | 3564699400 | 34050 | 34100 | 34100 | 34050 | 116 |
| 597 | 20230623 | 105500 | 3560746500 | 34100 | 34100 | 34150 | 34100 | 264 |
| 598 | 20230623 | 105400 | 3551744000 | 34100 | 34150 | 34200 | 34100 | 175 |
| 599 | 20230623 | 105300 | 3545770350 | 34150 | 34200 | 34200 | 34150 | 234 |
| 600 | 20230623 | 105200 | 3537772850 | 34150 | 34150 | 34150 | 34100 | 523 |
| 601 | 20230623 | 105100 | 3519912450 | 34100 | 34150 | 34150 | 34100 | 220 |
| 602 | 20230623 | 105000 | 3512404500 | 34150 | 34000 | 34150 | 34000 | 423 |
| 603 | 20230623 | 104900 | 3497976750 | 34000 | 34000 | 34000 | 34000 | 500 |
| 604 | 20230623 | 104800 | 3480976750 | 33900 | 34000 | 34000 | 33900 | 1188 |
| 605 | 20230623 | 104700 | 3440659800 | 34050 | 34100 | 34150 | 34000 | 853 |
| 606 | 20230623 | 104600 | 3411619650 | 34100 | 34100 | 34100 | 34000 | 270 |
| 607 | 20230623 | 104500 | 3402418400 | 34100 | 34000 | 34100 | 34000 | 936 |
| 608 | 20230623 | 104400 | 3370543950 | 34000 | 34000 | 34000 | 34000 | 93 |
| 609 | 20230623 | 104300 | 3367381950 | 34000 | 33900 | 34000 | 33900 | 664 |
| 610 | 20230623 | 104200 | 3344865750 | 33900 | 33950 | 33950 | 33900 | 570 |
| 611 | 20230623 | 104100 | 3325530500 | 33950 | 34000 | 34000 | 33950 | 592 |
| 612 | 20230623 | 104000 | 3305421750 | 34000 | 34000 | 34000 | 33950 | 372 |
| 613 | 20230623 | 103900 | 3292781250 | 34000 | 33900 | 34000 | 33900 | 889 |
| 614 | 20230623 | 103800 | 3262603550 | 33850 | 33900 | 33900 | 33850 | 215 |
| 615 | 20230623 | 103700 | 3255315400 | 33850 | 33850 | 33850 | 33800 | 713 |
| 616 | 20230623 | 103600 | 3231204900 | 33850 | 33850 | 33850 | 33800 | 262 |
| 617 | 20230623 | 103500 | 3222336250 | 33850 | 33850 | 33900 | 33800 | 270 |
| 618 | 20230623 | 103400 | 3213197150 | 33850 | 33750 | 33850 | 33750 | 684 |
| 619 | 20230623 | 103300 | 3190073850 | 33700 | 33700 | 33700 | 33700 | 401 |
| 620 | 20230623 | 103200 | 3176560150 | 33650 | 33700 | 33700 | 33650 | 211 |
| 621 | 20230623 | 103100 | 3169449700 | 33700 | 33700 | 33700 | 33700 | 129 |
| 622 | 20230623 | 103000 | 3165102400 | 33700 | 33700 | 33700 | 33700 | 49 |
| 623 | 20230623 | 102900 | 3163451100 | 33650 | 33700 | 33700 | 33650 | 260 |
| 624 | 20230623 | 102800 | 3154691600 | 33700 | 33700 | 33700 | 33700 | 281 |
| 625 | 20230623 | 102700 | 3145221900 | 33750 | 33650 | 33750 | 33650 | 1035 |
| 626 | 20230623 | 102600 | 3110344200 | 33650 | 33550 | 33650 | 33550 | 639 |
| 627 | 20230623 | 102500 | 3088857500 | 33600 | 33600 | 33600 | 33600 | 126 |
| 628 | 20230623 | 102400 | 3084623900 | 33600 | 33550 | 33600 | 33550 | 325 |
| 629 | 20230623 | 102300 | 3073704450 | 33550 | 33500 | 33650 | 33500 | 514 |
| 630 | 20230623 | 102200 | 3056470000 | 33500 | 33550 | 33600 | 33500 | 634 |
| 631 | 20230623 | 102100 | 3035202000 | 33550 | 33550 | 33550 | 33550 | 50 |
| 632 | 20230623 | 102000 | 3033524500 | 33500 | 33550 | 33600 | 33500 | 338 |
| 633 | 20230623 | 101900 | 3022187750 | 33550 | 33550 | 33600 | 33550 | 99 |
| 634 | 20230623 | 101800 | 3018864050 | 33600 | 33600 | 33650 | 33600 | 220 |
| 635 | 20230623 | 101700 | 3011471300 | 33500 | 33450 | 33600 | 33450 | 615 |
| 636 | 20230623 | 101600 | 2990846200 | 33450 | 33500 | 33500 | 33450 | 687 |
| 637 | 20230623 | 101500 | 2967852350 | 33550 | 33600 | 33600 | 33500 | 348 |
| 638 | 20230623 | 101400 | 2956187850 | 33600 | 33550 | 33600 | 33550 | 310 |
| 639 | 20230623 | 101300 | 2945785050 | 33550 | 33550 | 33600 | 33500 | 1539 |
| 640 | 20230623 | 101200 | 2894206850 | 33600 | 33600 | 33650 | 33550 | 390 |
| 641 | 20230623 | 101100 | 2881099500 | 33550 | 33600 | 33650 | 33550 | 388 |
| 642 | 20230623 | 101000 | 2868071500 | 33650 | 33550 | 33650 | 33550 | 657 |
| 643 | 20230623 | 100900 | 2846000400 | 33600 | 33750 | 33800 | 33550 | 1944 |
| 644 | 20230623 | 100800 | 2780556350 | 33800 | 33800 | 33850 | 33750 | 531 |
| 645 | 20230623 | 100700 | 2762613200 | 33800 | 33950 | 33950 | 33800 | 1755 |
| 646 | 20230623 | 100600 | 2703125600 | 33950 | 33950 | 34000 | 33950 | 166 |
| 647 | 20230623 | 100500 | 2697489200 | 33950 | 33800 | 33950 | 33800 | 2720 |
| 648 | 20230623 | 100400 | 2605394600 | 33800 | 33700 | 33800 | 33700 | 145 |
| 649 | 20230623 | 100300 | 2600498850 | 33700 | 33800 | 33800 | 33650 | 1086 |
| 650 | 20230623 | 100200 | 2563889450 | 33750 | 33750 | 33750 | 33700 | 543 |
| 651 | 20230623 | 100100 | 2545568700 | 33700 | 33750 | 33750 | 33700 | 122 |
| 652 | 20230623 | 100000 | 2541454650 | 33700 | 33650 | 33700 | 33650 | 494 |
| 653 | 20230623 | 095900 | 2524809500 | 33750 | 33700 | 33750 | 33650 | 251 |
| 654 | 20230623 | 095800 | 2516352700 | 33700 | 33650 | 33700 | 33650 | 17 |
| 655 | 20230623 | 095700 | 2515780400 | 33750 | 33700 | 33750 | 33700 | 199 |
| 656 | 20230623 | 095600 | 2509069200 | 33700 | 33650 | 33700 | 33650 | 104 |
| 657 | 20230623 | 095500 | 2505567550 | 33650 | 33700 | 33750 | 33650 | 446 |
| 658 | 20230623 | 095400 | 2490541750 | 33650 | 33650 | 33700 | 33650 | 242 |
| 659 | 20230623 | 095300 | 2482388350 | 33650 | 33700 | 33700 | 33650 | 1030 |
| 660 | 20230623 | 095200 | 2447704600 | 33700 | 33700 | 33700 | 33650 | 343 |
| 661 | 20230623 | 095100 | 2436146750 | 33700 | 33650 | 33700 | 33650 | 66 |
| 662 | 20230623 | 095000 | 2433924400 | 33650 | 33550 | 33650 | 33550 | 456 |
| 663 | 20230623 | 094900 | 2418603900 | 33550 | 33650 | 33650 | 33500 | 5239 |
| 664 | 20230623 | 094800 | 2242757700 | 33650 | 33700 | 33700 | 33600 | 772 |
| 665 | 20230623 | 094700 | 2216790000 | 33700 | 33700 | 33700 | 33650 | 1244 |
| 666 | 20230623 | 094600 | 2174922200 | 33700 | 33750 | 33750 | 33650 | 1079 |
| 667 | 20230623 | 094500 | 2138589400 | 33750 | 33700 | 33800 | 33650 | 1401 |
| 668 | 20230623 | 094400 | 2091367300 | 33750 | 33800 | 33800 | 33700 | 1369 |
| 669 | 20230623 | 094300 | 2045203700 | 33750 | 33700 | 33800 | 33700 | 63 |
| 670 | 20230623 | 094200 | 2043079550 | 33700 | 33750 | 33800 | 33700 | 1384 |
| 671 | 20230623 | 094100 | 1996426250 | 33750 | 33750 | 33800 | 33700 | 1121 |
| 672 | 20230623 | 094000 | 1958595300 | 33750 | 33750 | 33800 | 33700 | 1920 |
| 673 | 20230623 | 093900 | 1893868550 | 33800 | 33800 | 33850 | 33800 | 1039 |
| 674 | 20230623 | 093800 | 1858747100 | 33850 | 33850 | 33850 | 33850 | 128 |
| 675 | 20230623 | 093700 | 1854414300 | 33850 | 33850 | 33900 | 33800 | 141 |
| 676 | 20230623 | 093600 | 1849641200 | 33850 | 33900 | 33900 | 33800 | 1522 |
| 677 | 20230623 | 093500 | 1798063100 | 33850 | 33850 | 33850 | 33850 | 151 |
| 678 | 20230623 | 093400 | 1792951750 | 33850 | 33900 | 34000 | 33850 | 905 |
| 679 | 20230623 | 093300 | 1762272850 | 33950 | 33950 | 33950 | 33900 | 151 |
| 680 | 20230623 | 093200 | 1757147500 | 33900 | 33900 | 34000 | 33900 | 1116 |
| 681 | 20230623 | 093100 | 1719272850 | 33900 | 33800 | 34000 | 33800 | 563 |
| 682 | 20230623 | 093000 | 1700193150 | 33800 | 33900 | 33900 | 33800 | 2798 |
| 683 | 20230623 | 092900 | 1605363500 | 33900 | 34000 | 34050 | 33900 | 2218 |
| 684 | 20230623 | 092800 | 1530029050 | 34000 | 34000 | 34000 | 34000 | 580 |
| 685 | 20230623 | 092700 | 1510309050 | 34000 | 34050 | 34050 | 34000 | 114 |
| 686 | 20230623 | 092600 | 1506432000 | 34000 | 34050 | 34100 | 34000 | 1279 |
| 687 | 20230623 | 092500 | 1462933850 | 34000 | 33850 | 34000 | 33850 | 1947 |
| 688 | 20230623 | 092400 | 1396782950 | 33850 | 33850 | 33900 | 33800 | 383 |
| 689 | 20230623 | 092300 | 1383812000 | 33850 | 33750 | 33850 | 33700 | 470 |
| 690 | 20230623 | 092200 | 1367922900 | 33700 | 33700 | 33750 | 33650 | 743 |
| 691 | 20230623 | 092100 | 1342883850 | 33700 | 33700 | 33750 | 33650 | 639 |
| 692 | 20230623 | 092000 | 1321352950 | 33650 | 33800 | 33800 | 33650 | 1804 |
| 693 | 20230623 | 091900 | 1260460150 | 33800 | 33750 | 33800 | 33750 | 806 |
| 694 | 20230623 | 091800 | 1233219200 | 33750 | 33750 | 33750 | 33650 | 2087 |
| 695 | 20230623 | 091700 | 1162878900 | 33700 | 33800 | 33800 | 33700 | 3570 |
| 696 | 20230623 | 091600 | 1042310350 | 33800 | 33900 | 33900 | 33800 | 1925 |
| 697 | 20230623 | 091500 | 977167850 | 33900 | 34000 | 34000 | 33900 | 2287 |
| 698 | 20230623 | 091400 | 899570200 | 34000 | 34000 | 34050 | 34000 | 544 |
| 699 | 20230623 | 091300 | 881073100 | 34050 | 33950 | 34100 | 33950 | 751 |
| 700 | 20230623 | 091200 | 855520950 | 34000 | 34000 | 34000 | 33950 | 1813 |
| 701 | 20230623 | 091100 | 793946550 | 34000 | 34150 | 34150 | 34000 | 506 |
| 702 | 20230623 | 091000 | 776730750 | 34150 | 34100 | 34150 | 33950 | 3846 |
| 703 | 20230623 | 090900 | 645948100 | 34100 | 34150 | 34200 | 34050 | 1202 |
| 704 | 20230623 | 090800 | 604940500 | 34150 | 34200 | 34250 | 34150 | 864 |
| 705 | 20230623 | 090700 | 575387100 | 34200 | 34350 | 34350 | 34200 | 1598 |
| 706 | 20230623 | 090600 | 520660300 | 34200 | 34200 | 34300 | 34150 | 1967 |
| 707 | 20230623 | 090500 | 453378150 | 34200 | 34350 | 34450 | 34200 | 1656 |
| 708 | 20230623 | 090400 | 396539750 | 34300 | 34250 | 34300 | 34200 | 1729 |
| 709 | 20230623 | 090300 | 337297450 | 34250 | 34400 | 34450 | 34250 | 2332 |
| 710 | 20230623 | 090200 | 257221100 | 34350 | 34450 | 34450 | 34350 | 1180 |
| 711 | 20230623 | 090100 | 216624050 | 34450 | 34450 | 34500 | 34450 | 1613 |
| 712 | 20230623 | 090000 | 161024050 | 34500 | 34800 | 34850 | 34450 | 4637 |