35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230623 | 195900 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 4999 |
| 3 | 20230623 | 195800 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 4 | 20230623 | 195700 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 5 | 20230623 | 195600 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 6 | 20230623 | 195500 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 7 | 20230623 | 195400 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 8 | 20230623 | 195300 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 9 | 20230623 | 195200 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 10 | 20230623 | 195100 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 11 | 20230623 | 195000 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 12 | 20230623 | 194900 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 13 | 20230623 | 194800 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 14 | 20230623 | 194700 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 15 | 20230623 | 194600 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 16 | 20230623 | 194500 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 17 | 20230623 | 194400 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 18 | 20230623 | 194300 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 19 | 20230623 | 194200 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 20 | 20230623 | 194100 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 21 | 20230623 | 194000 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 22 | 20230623 | 193900 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 23 | 20230623 | 193800 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 24 | 20230623 | 193700 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 25 | 20230623 | 193600 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 26 | 20230623 | 193500 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 27 | 20230623 | 193400 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 28 | 20230623 | 193300 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 29 | 20230623 | 193200 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 30 | 20230623 | 193100 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 31 | 20230623 | 193000 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 32 | 20230623 | 192900 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 4999 |
| 33 | 20230623 | 192800 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 34 | 20230623 | 192700 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 35 | 20230623 | 192600 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 36 | 20230623 | 192500 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 37 | 20230623 | 192400 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 38 | 20230623 | 192300 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 39 | 20230623 | 192200 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 40 | 20230623 | 192100 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 41 | 20230623 | 192000 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 42 | 20230623 | 191900 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 43 | 20230623 | 191800 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 44 | 20230623 | 191700 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 45 | 20230623 | 191600 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 46 | 20230623 | 191500 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 47 | 20230623 | 191400 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 48 | 20230623 | 191300 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 49 | 20230623 | 191200 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 50 | 20230623 | 191100 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 51 | 20230623 | 191000 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 52 | 20230623 | 190900 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 53 | 20230623 | 190800 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 54 | 20230623 | 190700 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 55 | 20230623 | 190600 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 56 | 20230623 | 190500 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 57 | 20230623 | 190400 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 58 | 20230623 | 190300 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 59 | 20230623 | 190200 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 60 | 20230623 | 190100 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 61 | 20230623 | 190000 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 62 | 20230623 | 185900 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 4999 |
| 63 | 20230623 | 185800 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 64 | 20230623 | 185700 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 65 | 20230623 | 185600 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 66 | 20230623 | 185500 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 67 | 20230623 | 185400 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 68 | 20230623 | 185300 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 69 | 20230623 | 185200 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 70 | 20230623 | 185100 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 71 | 20230623 | 185000 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 72 | 20230623 | 184900 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 73 | 20230623 | 184800 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 74 | 20230623 | 184700 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 75 | 20230623 | 184600 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 76 | 20230623 | 184500 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 77 | 20230623 | 184400 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 78 | 20230623 | 184300 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 79 | 20230623 | 184200 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 80 | 20230623 | 184100 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 81 | 20230623 | 184000 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 82 | 20230623 | 183900 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 83 | 20230623 | 183800 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 84 | 20230623 | 183700 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 85 | 20230623 | 183600 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 86 | 20230623 | 183500 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 87 | 20230623 | 183400 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 88 | 20230623 | 183300 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 89 | 20230623 | 183200 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 90 | 20230623 | 183100 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 91 | 20230623 | 183000 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 92 | 20230623 | 182900 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 4999 |
| 93 | 20230623 | 182800 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 94 | 20230623 | 182700 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 95 | 20230623 | 182600 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 96 | 20230623 | 182500 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 97 | 20230623 | 182400 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 98 | 20230623 | 182300 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 99 | 20230623 | 182200 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 100 | 20230623 | 182100 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 101 | 20230623 | 182000 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 102 | 20230623 | 181900 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 103 | 20230623 | 181800 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 104 | 20230623 | 181700 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 105 | 20230623 | 181600 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 106 | 20230623 | 181500 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 107 | 20230623 | 181400 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 108 | 20230623 | 181300 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 109 | 20230623 | 181200 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 110 | 20230623 | 181100 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 111 | 20230623 | 181000 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 112 | 20230623 | 180900 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 113 | 20230623 | 180800 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 114 | 20230623 | 180700 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 115 | 20230623 | 180600 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 116 | 20230623 | 180500 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 117 | 20230623 | 180400 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 118 | 20230623 | 180300 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 119 | 20230623 | 180200 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 120 | 20230623 | 180100 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 121 | 20230623 | 180000 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 122 | 20230623 | 175900 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 4999 |
| 123 | 20230623 | 175800 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 124 | 20230623 | 175700 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 125 | 20230623 | 175600 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 126 | 20230623 | 175500 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 127 | 20230623 | 175400 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 128 | 20230623 | 175300 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 129 | 20230623 | 175200 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 130 | 20230623 | 175100 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 131 | 20230623 | 175000 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 132 | 20230623 | 174900 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 133 | 20230623 | 174800 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 134 | 20230623 | 174700 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 135 | 20230623 | 174600 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 136 | 20230623 | 174500 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 137 | 20230623 | 174400 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 138 | 20230623 | 174300 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 139 | 20230623 | 174200 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 140 | 20230623 | 174100 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 141 | 20230623 | 174000 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 142 | 20230623 | 173900 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 143 | 20230623 | 173800 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 144 | 20230623 | 173700 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 145 | 20230623 | 173600 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 146 | 20230623 | 173500 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 147 | 20230623 | 173400 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 148 | 20230623 | 173300 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 149 | 20230623 | 173200 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 150 | 20230623 | 173100 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 151 | 20230623 | 173000 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 152 | 20230623 | 172900 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 4999 |
| 153 | 20230623 | 172800 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 154 | 20230623 | 172700 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 155 | 20230623 | 172600 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 156 | 20230623 | 172500 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 157 | 20230623 | 172400 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 158 | 20230623 | 172300 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 159 | 20230623 | 172200 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 160 | 20230623 | 172100 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 161 | 20230623 | 172000 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 162 | 20230623 | 171900 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 163 | 20230623 | 171800 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 164 | 20230623 | 171700 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 165 | 20230623 | 171600 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 166 | 20230623 | 171500 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 167 | 20230623 | 171400 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 168 | 20230623 | 171300 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 169 | 20230623 | 171200 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 170 | 20230623 | 171100 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 171 | 20230623 | 171000 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 172 | 20230623 | 170900 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 173 | 20230623 | 170800 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 174 | 20230623 | 170700 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 175 | 20230623 | 170600 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 176 | 20230623 | 170500 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 177 | 20230623 | 170400 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 178 | 20230623 | 170300 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 179 | 20230623 | 170200 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 180 | 20230623 | 170100 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 181 | 20230623 | 170000 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 182 | 20230623 | 165900 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 4999 |
| 183 | 20230623 | 165800 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 184 | 20230623 | 165700 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 185 | 20230623 | 165600 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 186 | 20230623 | 165500 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 187 | 20230623 | 165400 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 188 | 20230623 | 165300 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 189 | 20230623 | 165200 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 190 | 20230623 | 165100 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 191 | 20230623 | 165000 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 192 | 20230623 | 164900 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 193 | 20230623 | 164800 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 194 | 20230623 | 164700 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 195 | 20230623 | 164600 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 196 | 20230623 | 164500 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 197 | 20230623 | 164400 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 198 | 20230623 | 164300 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 199 | 20230623 | 164200 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 200 | 20230623 | 164100 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 201 | 20230623 | 164000 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 202 | 20230623 | 163900 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 203 | 20230623 | 163800 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 204 | 20230623 | 163700 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 205 | 20230623 | 163600 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 206 | 20230623 | 163500 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 207 | 20230623 | 163400 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 208 | 20230623 | 163300 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 209 | 20230623 | 163200 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 210 | 20230623 | 163100 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 211 | 20230623 | 163000 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 212 | 20230623 | 162900 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 4999 |
| 213 | 20230623 | 162800 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 214 | 20230623 | 162700 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 215 | 20230623 | 162600 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 216 | 20230623 | 162500 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 217 | 20230623 | 162400 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 218 | 20230623 | 162300 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 219 | 20230623 | 162200 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 220 | 20230623 | 162100 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 221 | 20230623 | 162000 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 222 | 20230623 | 161900 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 223 | 20230623 | 161800 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 224 | 20230623 | 161700 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 225 | 20230623 | 161600 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 226 | 20230623 | 161500 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 227 | 20230623 | 161400 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 228 | 20230623 | 161300 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 229 | 20230623 | 161200 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 230 | 20230623 | 161100 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 231 | 20230623 | 161000 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 232 | 20230623 | 160900 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 233 | 20230623 | 160800 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 234 | 20230623 | 160700 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 235 | 20230623 | 160600 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 236 | 20230623 | 160500 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 237 | 20230623 | 160400 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 238 | 20230623 | 160300 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 239 | 20230623 | 160200 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 240 | 20230623 | 160100 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 241 | 20230623 | 160000 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 242 | 20230623 | 155900 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 4999 |
| 243 | 20230623 | 155800 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 244 | 20230623 | 155700 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 245 | 20230623 | 155600 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 246 | 20230623 | 155500 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 247 | 20230623 | 155400 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 248 | 20230623 | 155300 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 249 | 20230623 | 155200 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 250 | 20230623 | 155100 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 251 | 20230623 | 155000 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 252 | 20230623 | 154900 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 253 | 20230623 | 154800 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 254 | 20230623 | 154700 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 255 | 20230623 | 154600 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 256 | 20230623 | 154500 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 257 | 20230623 | 154400 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 258 | 20230623 | 154300 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 259 | 20230623 | 154200 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 260 | 20230623 | 154100 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 261 | 20230623 | 154000 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 262 | 20230623 | 153900 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 263 | 20230623 | 153800 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 264 | 20230623 | 153700 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 265 | 20230623 | 153600 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 266 | 20230623 | 153500 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 267 | 20230623 | 153400 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 268 | 20230623 | 153300 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 269 | 20230623 | 153200 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 270 | 20230623 | 153100 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 271 | 20230623 | 153000 | 8454912650 | 37450 | 37450 | 37450 | 37450 | 4999 |
| 272 | 20230623 | 152900 | 8267700100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 273 | 20230623 | 152800 | 8267700100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 274 | 20230623 | 152700 | 8267700100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 275 | 20230623 | 152600 | 8267700100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 276 | 20230623 | 152500 | 8267700100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 277 | 20230623 | 152400 | 8267700100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 278 | 20230623 | 152300 | 8267700100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 279 | 20230623 | 152200 | 8267700100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 280 | 20230623 | 152100 | 8267700100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 281 | 20230623 | 152000 | 8267700100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 282 | 20230623 | 151900 | 8267700100 | 37500 | 37500 | 37550 | 37500 | 1551 |
| 283 | 20230623 | 151800 | 8209534450 | 37550 | 37550 | 37550 | 37500 | 463 |
| 284 | 20230623 | 151700 | 8192151850 | 37550 | 37550 | 37550 | 37500 | 298 |
| 285 | 20230623 | 151600 | 8180975700 | 37500 | 37500 | 37550 | 37500 | 928 |
| 286 | 20230623 | 151500 | 8146162400 | 37500 | 37500 | 37500 | 37500 | 282 |
| 287 | 20230623 | 151400 | 8135587400 | 37500 | 37500 | 37500 | 37500 | 461 |
| 288 | 20230623 | 151300 | 8118299900 | 37500 | 37450 | 37500 | 37450 | 879 |
| 289 | 20230623 | 151200 | 8085356800 | 37500 | 37500 | 37550 | 37500 | 659 |
| 290 | 20230623 | 151100 | 8060644250 | 37550 | 37450 | 37550 | 37450 | 1718 |
| 291 | 20230623 | 151000 | 7996222100 | 37500 | 37500 | 37500 | 37450 | 35 |
| 292 | 20230623 | 150900 | 7994910350 | 37450 | 37450 | 37450 | 37450 | 926 |
| 293 | 20230623 | 150800 | 7960231650 | 37450 | 37500 | 37500 | 37450 | 414 |
| 294 | 20230623 | 150700 | 7944726800 | 37500 | 37500 | 37500 | 37450 | 307 |
| 295 | 20230623 | 150600 | 7933214900 | 37500 | 37500 | 37500 | 37450 | 557 |
| 296 | 20230623 | 150500 | 7912348650 | 37450 | 37450 | 37500 | 37450 | 1407 |
| 297 | 20230623 | 150400 | 7859594450 | 37450 | 37500 | 37500 | 37450 | 1162 |
| 298 | 20230623 | 150300 | 7816075300 | 37450 | 37450 | 37500 | 37450 | 446 |
| 299 | 20230623 | 150200 | 7799355300 | 37450 | 37500 | 37500 | 37450 | 442 |
| 300 | 20230623 | 150100 | 7782801400 | 37500 | 37450 | 37500 | 37450 | 644 |
| 301 | 20230623 | 150000 | 7758655250 | 37500 | 37450 | 37500 | 37400 | 582 |
| 302 | 20230623 | 145900 | 7736859150 | 37450 | 37450 | 37500 | 37400 | 1680 |
| 303 | 20230623 | 145800 | 7673942700 | 37500 | 37500 | 37500 | 37500 | 1491 |
| 304 | 20230623 | 145700 | 7618030200 | 37500 | 37550 | 37550 | 37500 | 215 |
| 305 | 20230623 | 145600 | 7609957200 | 37550 | 37550 | 37550 | 37500 | 321 |
| 306 | 20230623 | 145500 | 7597908650 | 37550 | 37500 | 37550 | 37500 | 256 |
| 307 | 20230623 | 145400 | 7588302000 | 37550 | 37550 | 37550 | 37550 | 13 |
| 308 | 20230623 | 145300 | 7587813850 | 37550 | 37500 | 37550 | 37500 | 148 |
| 309 | 20230623 | 145200 | 7582256700 | 37500 | 37550 | 37550 | 37500 | 948 |
| 310 | 20230623 | 145100 | 7546686250 | 37500 | 37550 | 37550 | 37500 | 116 |
| 311 | 20230623 | 145000 | 7542333700 | 37550 | 37550 | 37550 | 37500 | 372 |
| 312 | 20230623 | 144900 | 7528366900 | 37550 | 37500 | 37550 | 37500 | 462 |
| 313 | 20230623 | 144800 | 7511019550 | 37500 | 37550 | 37550 | 37500 | 105 |
| 314 | 20230623 | 144700 | 7507081400 | 37500 | 37450 | 37500 | 37450 | 437 |
| 315 | 20230623 | 144600 | 7490712500 | 37450 | 37450 | 37500 | 37450 | 850 |
| 316 | 20230623 | 144500 | 7458879650 | 37450 | 37450 | 37450 | 37450 | 86 |
| 317 | 20230623 | 144400 | 7455658950 | 37450 | 37500 | 37500 | 37450 | 256 |
| 318 | 20230623 | 144300 | 7446059700 | 37500 | 37500 | 37500 | 37500 | 100 |
| 319 | 20230623 | 144200 | 7442309700 | 37500 | 37500 | 37550 | 37500 | 575 |
| 320 | 20230623 | 144100 | 7420745450 | 37500 | 37500 | 37500 | 37500 | 165 |
| 321 | 20230623 | 144000 | 7414557950 | 37500 | 37500 | 37550 | 37500 | 2746 |
| 322 | 20230623 | 143900 | 7311582550 | 37550 | 37550 | 37550 | 37550 | 10 |
| 323 | 20230623 | 143800 | 7311207050 | 37550 | 37550 | 37550 | 37550 | 107 |
| 324 | 20230623 | 143700 | 7307189200 | 37550 | 37600 | 37600 | 37550 | 215 |
| 325 | 20230623 | 143600 | 7299106550 | 37550 | 37550 | 37550 | 37550 | 263 |
| 326 | 20230623 | 143500 | 7289230900 | 37550 | 37550 | 37550 | 37550 | 376 |
| 327 | 20230623 | 143400 | 7275112100 | 37550 | 37550 | 37600 | 37550 | 60 |
| 328 | 20230623 | 143300 | 7272858550 | 37550 | 37550 | 37550 | 37550 | 156 |
| 329 | 20230623 | 143200 | 7267000750 | 37550 | 37600 | 37600 | 37550 | 189 |
| 330 | 20230623 | 143100 | 7259901400 | 37600 | 37600 | 37600 | 37600 | 151 |
| 331 | 20230623 | 143000 | 7254223800 | 37600 | 37550 | 37600 | 37550 | 78 |
| 332 | 20230623 | 142900 | 7251293600 | 37550 | 37550 | 37550 | 37550 | 114 |
| 333 | 20230623 | 142800 | 7247012900 | 37550 | 37550 | 37550 | 37550 | 289 |
| 334 | 20230623 | 142700 | 7236160950 | 37550 | 37550 | 37550 | 37550 | 27 |
| 335 | 20230623 | 142600 | 7235147100 | 37500 | 37550 | 37550 | 37500 | 317 |
| 336 | 20230623 | 142500 | 7223257850 | 37550 | 37550 | 37550 | 37550 | 126 |
| 337 | 20230623 | 142400 | 7218526550 | 37550 | 37500 | 37550 | 37500 | 55 |
| 338 | 20230623 | 142300 | 7216462800 | 37500 | 37500 | 37500 | 37500 | 30 |
| 339 | 20230623 | 142200 | 7215337800 | 37500 | 37550 | 37550 | 37500 | 1688 |
| 340 | 20230623 | 142100 | 7151955300 | 37550 | 37500 | 37550 | 37500 | 530 |
| 341 | 20230623 | 142000 | 7132066950 | 37500 | 37500 | 37500 | 37450 | 349 |
| 342 | 20230623 | 141900 | 7118984050 | 37500 | 37500 | 37500 | 37450 | 51 |
| 343 | 20230623 | 141800 | 7117073050 | 37500 | 37500 | 37500 | 37500 | 220 |
| 344 | 20230623 | 141700 | 7108823050 | 37500 | 37550 | 37550 | 37500 | 196 |
| 345 | 20230623 | 141600 | 7101469250 | 37550 | 37550 | 37550 | 37550 | 218 |
| 346 | 20230623 | 141500 | 7093283350 | 37550 | 37550 | 37550 | 37550 | 282 |
| 347 | 20230623 | 141400 | 7082694250 | 37550 | 37500 | 37550 | 37500 | 128 |
| 348 | 20230623 | 141300 | 7077888350 | 37500 | 37500 | 37500 | 37500 | 270 |
| 349 | 20230623 | 141200 | 7067763350 | 37550 | 37550 | 37550 | 37500 | 27 |
| 350 | 20230623 | 141100 | 7066749700 | 37550 | 37500 | 37550 | 37500 | 458 |
| 351 | 20230623 | 141000 | 7049559700 | 37500 | 37450 | 37550 | 37450 | 507 |
| 352 | 20230623 | 140900 | 7030565350 | 37450 | 37450 | 37500 | 37450 | 209 |
| 353 | 20230623 | 140800 | 7022737650 | 37450 | 37450 | 37450 | 37450 | 12 |
| 354 | 20230623 | 140700 | 7022288250 | 37450 | 37450 | 37450 | 37400 | 477 |
| 355 | 20230623 | 140600 | 7004427850 | 37450 | 37450 | 37450 | 37450 | 249 |
| 356 | 20230623 | 140500 | 6995102800 | 37450 | 37450 | 37450 | 37450 | 430 |
| 357 | 20230623 | 140400 | 6978999300 | 37500 | 37500 | 37500 | 37450 | 216 |
| 358 | 20230623 | 140300 | 6970904050 | 37450 | 37450 | 37500 | 37450 | 160 |
| 359 | 20230623 | 140200 | 6964910800 | 37450 | 37500 | 37550 | 37450 | 124 |
| 360 | 20230623 | 140100 | 6960264650 | 37500 | 37500 | 37500 | 37450 | 223 |
| 361 | 20230623 | 140000 | 6951903900 | 37500 | 37450 | 37500 | 37450 | 79 |
| 362 | 20230623 | 135900 | 6948944650 | 37450 | 37500 | 37550 | 37450 | 587 |
| 363 | 20230623 | 135800 | 6926955950 | 37550 | 37500 | 37550 | 37450 | 118 |
| 364 | 20230623 | 135700 | 6922532250 | 37500 | 37400 | 37500 | 37400 | 455 |
| 365 | 20230623 | 135600 | 6905492250 | 37450 | 37450 | 37450 | 37450 | 43 |
| 366 | 20230623 | 135500 | 6903881900 | 37450 | 37500 | 37500 | 37450 | 149 |
| 367 | 20230623 | 135400 | 6898296800 | 37500 | 37600 | 37600 | 37500 | 48 |
| 368 | 20230623 | 135300 | 6896496700 | 37550 | 37500 | 37600 | 37500 | 50 |
| 369 | 20230623 | 135200 | 6894618750 | 37500 | 37500 | 37500 | 37500 | 53 |
| 370 | 20230623 | 135100 | 6892631250 | 37500 | 37450 | 37500 | 37450 | 524 |
| 371 | 20230623 | 135000 | 6872985300 | 37450 | 37400 | 37450 | 37400 | 568 |
| 372 | 20230623 | 134900 | 6851721500 | 37400 | 37400 | 37400 | 37350 | 49 |
| 373 | 20230623 | 134800 | 6849889900 | 37400 | 37400 | 37400 | 37400 | 183 |
| 374 | 20230623 | 134700 | 6843045700 | 37400 | 37400 | 37400 | 37350 | 279 |
| 375 | 20230623 | 134600 | 6832611700 | 37400 | 37400 | 37400 | 37400 | 137 |
| 376 | 20230623 | 134500 | 6827487900 | 37400 | 37400 | 37450 | 37350 | 1517 |
| 377 | 20230623 | 134400 | 6770780250 | 37400 | 37400 | 37400 | 37400 | 146 |
| 378 | 20230623 | 134300 | 6765319850 | 37400 | 37350 | 37400 | 37350 | 179 |
| 379 | 20230623 | 134200 | 6758631050 | 37350 | 37400 | 37400 | 37350 | 377 |
| 380 | 20230623 | 134100 | 6744535050 | 37400 | 37450 | 37450 | 37400 | 119 |
| 381 | 20230623 | 134000 | 6740084050 | 37450 | 37450 | 37450 | 37450 | 206 |
| 382 | 20230623 | 133900 | 6732369350 | 37450 | 37450 | 37450 | 37450 | 86 |
| 383 | 20230623 | 133800 | 6729148650 | 37450 | 37450 | 37450 | 37400 | 135 |
| 384 | 20230623 | 133700 | 6724095900 | 37400 | 37400 | 37450 | 37400 | 318 |
| 385 | 20230623 | 133600 | 6712199100 | 37400 | 37450 | 37450 | 37400 | 1226 |
| 386 | 20230623 | 133500 | 6666311600 | 37450 | 37450 | 37500 | 37450 | 506 |
| 387 | 20230623 | 133400 | 6647345800 | 37450 | 37500 | 37500 | 37450 | 90 |
| 388 | 20230623 | 133300 | 6643974050 | 37500 | 37500 | 37500 | 37450 | 98 |
| 389 | 20230623 | 133200 | 6640301850 | 37500 | 37500 | 37500 | 37500 | 112 |
| 390 | 20230623 | 133100 | 6636101850 | 37500 | 37450 | 37500 | 37450 | 45 |
| 391 | 20230623 | 133000 | 6634415600 | 37500 | 37650 | 37650 | 37450 | 160 |
| 392 | 20230623 | 132900 | 6628416300 | 37650 | 37500 | 37650 | 37450 | 244 |
| 393 | 20230623 | 132800 | 6619268100 | 37500 | 37450 | 37500 | 37450 | 47 |
| 394 | 20230623 | 132700 | 6617506200 | 37450 | 37500 | 37500 | 37450 | 82 |
| 395 | 20230623 | 132600 | 6614435150 | 37500 | 37500 | 37500 | 37450 | 33 |
| 396 | 20230623 | 132500 | 6613197800 | 37500 | 37500 | 37500 | 37500 | 65 |
| 397 | 20230623 | 132400 | 6610760300 | 37500 | 37500 | 37500 | 37500 | 128 |
| 398 | 20230623 | 132300 | 6605960300 | 37500 | 37450 | 37650 | 37450 | 312 |
| 399 | 20230623 | 132200 | 6594239300 | 37450 | 37550 | 37550 | 37450 | 375 |
| 400 | 20230623 | 132100 | 6580176600 | 37550 | 37500 | 37600 | 37500 | 114 |
| 401 | 20230623 | 132000 | 6575898400 | 37500 | 37550 | 37550 | 37450 | 3504 |
| 402 | 20230623 | 131900 | 6444438150 | 37600 | 37650 | 37650 | 37600 | 185 |
| 403 | 20230623 | 131800 | 6437482050 | 37650 | 37600 | 37650 | 37600 | 174 |
| 404 | 20230623 | 131700 | 6430939600 | 37650 | 37650 | 37650 | 37600 | 180 |
| 405 | 20230623 | 131600 | 6424163100 | 37650 | 37600 | 37650 | 37600 | 108 |
| 406 | 20230623 | 131500 | 6420101100 | 37600 | 37650 | 37650 | 37600 | 509 |
| 407 | 20230623 | 131400 | 6400962250 | 37600 | 37650 | 37650 | 37600 | 473 |
| 408 | 20230623 | 131300 | 6383159900 | 37650 | 37700 | 37700 | 37650 | 50 |
| 409 | 20230623 | 131200 | 6381275400 | 37650 | 37700 | 37700 | 37650 | 23 |
| 410 | 20230623 | 131100 | 6380409300 | 37700 | 37650 | 37700 | 37650 | 47 |
| 411 | 20230623 | 131000 | 6378638400 | 37700 | 37650 | 37700 | 37650 | 8 |
| 412 | 20230623 | 130900 | 6378337000 | 37700 | 37700 | 37700 | 37650 | 93 |
| 413 | 20230623 | 130800 | 6374834200 | 37650 | 37650 | 37650 | 37650 | 25 |
| 414 | 20230623 | 130700 | 6373892950 | 37600 | 37700 | 37700 | 37600 | 627 |
| 415 | 20230623 | 130600 | 6350294250 | 37650 | 37700 | 37700 | 37650 | 11 |
| 416 | 20230623 | 130500 | 6349879950 | 37650 | 37650 | 37700 | 37650 | 198 |
| 417 | 20230623 | 130400 | 6342422700 | 37650 | 37650 | 37700 | 37650 | 80 |
| 418 | 20230623 | 130300 | 6339410250 | 37650 | 37650 | 37700 | 37650 | 41 |
| 419 | 20230623 | 130200 | 6337866050 | 37650 | 37650 | 37650 | 37650 | 30 |
| 420 | 20230623 | 130100 | 6336736550 | 37650 | 37700 | 37700 | 37650 | 46 |
| 421 | 20230623 | 130000 | 6335004400 | 37700 | 37650 | 37700 | 37650 | 65 |
| 422 | 20230623 | 125900 | 6332556700 | 37650 | 37650 | 37700 | 37650 | 39 |
| 423 | 20230623 | 125800 | 6331088150 | 37700 | 37700 | 37700 | 37700 | 8 |
| 424 | 20230623 | 125700 | 6330786550 | 37700 | 37700 | 37700 | 37700 | 7 |
| 425 | 20230623 | 125600 | 6330522650 | 37700 | 37700 | 37700 | 37700 | 534 |
| 426 | 20230623 | 125500 | 6310390850 | 37700 | 37700 | 37750 | 37700 | 10 |
| 427 | 20230623 | 125400 | 6310013600 | 37750 | 37700 | 37750 | 37700 | 15 |
| 428 | 20230623 | 125300 | 6309447500 | 37750 | 37750 | 37750 | 37700 | 142 |
| 429 | 20230623 | 125200 | 6304087050 | 37750 | 37750 | 37750 | 37750 | 170 |
| 430 | 20230623 | 125100 | 6297669550 | 37750 | 37650 | 37750 | 37650 | 95 |
| 431 | 20230623 | 125000 | 6294086250 | 37750 | 37700 | 37750 | 37700 | 507 |
| 432 | 20230623 | 124900 | 6274970450 | 37700 | 37700 | 37750 | 37700 | 1267 |
| 433 | 20230623 | 124800 | 6227204000 | 37750 | 37750 | 37750 | 37700 | 71 |
| 434 | 20230623 | 124700 | 6224524000 | 37750 | 37800 | 37800 | 37750 | 718 |
| 435 | 20230623 | 124600 | 6197419450 | 37800 | 37850 | 37850 | 37800 | 424 |
| 436 | 20230623 | 124500 | 6181392150 | 37850 | 37850 | 37850 | 37850 | 16 |
| 437 | 20230623 | 124400 | 6180786550 | 37800 | 37800 | 37850 | 37800 | 36 |
| 438 | 20230623 | 124300 | 6179425700 | 37800 | 37850 | 37850 | 37800 | 290 |
| 439 | 20230623 | 124200 | 6168450950 | 37850 | 37850 | 37850 | 37800 | 230 |
| 440 | 20230623 | 124100 | 6159749700 | 37850 | 37850 | 37850 | 37850 | 98 |
| 441 | 20230623 | 124000 | 6156040400 | 37850 | 37850 | 37850 | 37850 | 133 |
| 442 | 20230623 | 123900 | 6151006350 | 37900 | 37900 | 37900 | 37900 | 71 |
| 443 | 20230623 | 123800 | 6148315450 | 37900 | 37950 | 37950 | 37900 | 41 |
| 444 | 20230623 | 123700 | 6146761100 | 37900 | 37900 | 37900 | 37900 | 189 |
| 445 | 20230623 | 123600 | 6139598000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 446 | 20230623 | 123500 | 6139598000 | 37900 | 38050 | 38100 | 37900 | 430 |
| 447 | 20230623 | 123400 | 6123280200 | 38000 | 38050 | 38050 | 38000 | 443 |
| 448 | 20230623 | 123300 | 6106442400 | 38100 | 38050 | 38100 | 38050 | 25 |
| 449 | 20230623 | 123200 | 6105490900 | 38050 | 38100 | 38100 | 38050 | 367 |
| 450 | 20230623 | 123100 | 6091520300 | 38100 | 38150 | 38150 | 38100 | 228 |
| 451 | 20230623 | 123000 | 6082832800 | 38150 | 38100 | 38150 | 38100 | 664 |
| 452 | 20230623 | 122900 | 6057534300 | 38100 | 38100 | 38100 | 38100 | 525 |
| 453 | 20230623 | 122800 | 6037531800 | 38100 | 38100 | 38100 | 38100 | 311 |
| 454 | 20230623 | 122700 | 6025682700 | 38050 | 38000 | 38050 | 38000 | 89 |
| 455 | 20230623 | 122600 | 6022297250 | 38000 | 38000 | 38050 | 38000 | 692 |
| 456 | 20230623 | 122500 | 5995981100 | 38000 | 38050 | 38050 | 38000 | 370 |
| 457 | 20230623 | 122400 | 5981920950 | 38050 | 38050 | 38050 | 38050 | 26 |
| 458 | 20230623 | 122300 | 5980931650 | 38050 | 38050 | 38050 | 38000 | 595 |
| 459 | 20230623 | 122200 | 5958295450 | 38050 | 38000 | 38050 | 38000 | 243 |
| 460 | 20230623 | 122100 | 5949060450 | 38000 | 38000 | 38000 | 38000 | 81 |
| 461 | 20230623 | 122000 | 5945982450 | 38000 | 37900 | 38000 | 37900 | 409 |
| 462 | 20230623 | 121900 | 5930480200 | 37900 | 37900 | 37900 | 37850 | 212 |
| 463 | 20230623 | 121800 | 5922445500 | 37900 | 38000 | 38000 | 37900 | 1255 |
| 464 | 20230623 | 121700 | 5874811950 | 38000 | 38050 | 38050 | 38000 | 194 |
| 465 | 20230623 | 121600 | 5867438600 | 38050 | 38000 | 38050 | 38000 | 437 |
| 466 | 20230623 | 121500 | 5850832450 | 38000 | 38000 | 38050 | 38000 | 387 |
| 467 | 20230623 | 121400 | 5836125200 | 38000 | 38000 | 38000 | 38000 | 404 |
| 468 | 20230623 | 121300 | 5820773200 | 37950 | 37900 | 37950 | 37900 | 36 |
| 469 | 20230623 | 121200 | 5819408600 | 37950 | 38000 | 38000 | 37950 | 1108 |
| 470 | 20230623 | 121100 | 5777325500 | 38000 | 38000 | 38050 | 37950 | 277 |
| 471 | 20230623 | 121000 | 5766799050 | 38000 | 38000 | 38050 | 38000 | 541 |
| 472 | 20230623 | 120900 | 5746235150 | 38000 | 38000 | 38000 | 37950 | 104 |
| 473 | 20230623 | 120800 | 5742283200 | 38000 | 38000 | 38000 | 37950 | 657 |
| 474 | 20230623 | 120700 | 5717319700 | 37950 | 37950 | 37950 | 37950 | 90 |
| 475 | 20230623 | 120600 | 5713904200 | 37950 | 37950 | 37950 | 37950 | 158 |
| 476 | 20230623 | 120500 | 5707908100 | 37950 | 38000 | 38000 | 37950 | 333 |
| 477 | 20230623 | 120400 | 5695255050 | 38000 | 37950 | 38000 | 37950 | 1080 |
| 478 | 20230623 | 120300 | 5654262000 | 37900 | 37900 | 37950 | 37900 | 112 |
| 479 | 20230623 | 120200 | 5650017050 | 37900 | 37900 | 37900 | 37850 | 407 |
| 480 | 20230623 | 120100 | 5634607300 | 37900 | 37850 | 37950 | 37850 | 1803 |
| 481 | 20230623 | 120000 | 5566260300 | 37800 | 37800 | 37800 | 37800 | 191 |
| 482 | 20230623 | 115900 | 5559040500 | 37750 | 37800 | 37800 | 37750 | 56 |
| 483 | 20230623 | 115800 | 5556926000 | 37800 | 37800 | 37800 | 37800 | 331 |
| 484 | 20230623 | 115700 | 5544414200 | 37800 | 37750 | 37800 | 37750 | 218 |
| 485 | 20230623 | 115600 | 5536184300 | 37750 | 37750 | 37750 | 37750 | 162 |
| 486 | 20230623 | 115500 | 5530068800 | 37750 | 37750 | 37750 | 37750 | 94 |
| 487 | 20230623 | 115400 | 5526520300 | 37750 | 37750 | 37750 | 37750 | 79 |
| 488 | 20230623 | 115300 | 5523538050 | 37750 | 37700 | 37800 | 37700 | 75 |
| 489 | 20230623 | 115200 | 5520708200 | 37700 | 37750 | 37750 | 37700 | 63 |
| 490 | 20230623 | 115100 | 5518331500 | 37800 | 37800 | 37800 | 37750 | 54 |
| 491 | 20230623 | 115000 | 5516292100 | 37800 | 37800 | 37800 | 37750 | 59 |
| 492 | 20230623 | 114900 | 5514062650 | 37800 | 37800 | 37800 | 37800 | 276 |
| 493 | 20230623 | 114800 | 5503629850 | 37800 | 37700 | 37800 | 37650 | 6 |
| 494 | 20230623 | 114700 | 5503403600 | 37700 | 37650 | 37700 | 37650 | 145 |
| 495 | 20230623 | 114600 | 5497937150 | 37600 | 37700 | 37800 | 37600 | 928 |
| 496 | 20230623 | 114500 | 5462937950 | 37700 | 37600 | 37700 | 37600 | 301 |
| 497 | 20230623 | 114400 | 5451605300 | 37600 | 37500 | 37600 | 37500 | 245 |
| 498 | 20230623 | 114300 | 5442411300 | 37500 | 37500 | 37600 | 37500 | 112 |
| 499 | 20230623 | 114200 | 5438210800 | 37500 | 37550 | 37600 | 37500 | 114 |
| 500 | 20230623 | 114100 | 5433931400 | 37550 | 37650 | 37650 | 37550 | 267 |
| 501 | 20230623 | 114000 | 5423895400 | 37600 | 37650 | 37650 | 37600 | 97 |
| 502 | 20230623 | 113900 | 5420243550 | 37650 | 37650 | 37650 | 37600 | 89 |
| 503 | 20230623 | 113800 | 5416894850 | 37650 | 37650 | 37650 | 37600 | 27 |
| 504 | 20230623 | 113700 | 5415878550 | 37650 | 37600 | 37650 | 37600 | 70 |
| 505 | 20230623 | 113600 | 5413245000 | 37600 | 37550 | 37600 | 37550 | 222 |
| 506 | 20230623 | 113500 | 5404898150 | 37600 | 37600 | 37600 | 37600 | 4 |
| 507 | 20230623 | 113400 | 5404747750 | 37500 | 37500 | 37500 | 37500 | 20 |
| 508 | 20230623 | 113300 | 5403997750 | 37500 | 37500 | 37600 | 37500 | 570 |
| 509 | 20230623 | 113200 | 5382622550 | 37450 | 37500 | 37500 | 37450 | 105 |
| 510 | 20230623 | 113100 | 5378685100 | 37450 | 37400 | 37450 | 37400 | 269 |
| 511 | 20230623 | 113000 | 5368611650 | 37400 | 37450 | 37450 | 37400 | 389 |
| 512 | 20230623 | 112900 | 5354062850 | 37450 | 37450 | 37450 | 37450 | 76 |
| 513 | 20230623 | 112800 | 5351216650 | 37450 | 37400 | 37450 | 37400 | 1517 |
| 514 | 20230623 | 112700 | 5294427650 | 37350 | 37350 | 37350 | 37350 | 121 |
| 515 | 20230623 | 112600 | 5289908300 | 37350 | 37200 | 37350 | 37200 | 119 |
| 516 | 20230623 | 112500 | 5285465150 | 37200 | 37350 | 37350 | 37200 | 3488 |
| 517 | 20230623 | 112400 | 5155581250 | 37350 | 37350 | 37450 | 37300 | 447 |
| 518 | 20230623 | 112300 | 5138875650 | 37300 | 37250 | 37350 | 37200 | 894 |
| 519 | 20230623 | 112200 | 5105578250 | 37250 | 37250 | 37300 | 37250 | 2580 |
| 520 | 20230623 | 112100 | 5009459850 | 37300 | 37300 | 37350 | 37250 | 1494 |
| 521 | 20230623 | 112000 | 4953738550 | 37300 | 37400 | 37400 | 37300 | 1893 |
| 522 | 20230623 | 111900 | 4883088350 | 37400 | 37400 | 37450 | 37400 | 401 |
| 523 | 20230623 | 111800 | 4868083650 | 37400 | 37350 | 37400 | 37350 | 390 |
| 524 | 20230623 | 111700 | 4853508950 | 37350 | 37350 | 37400 | 37350 | 160 |
| 525 | 20230623 | 111600 | 4847530450 | 37350 | 37300 | 37350 | 37300 | 1373 |
| 526 | 20230623 | 111500 | 4796310500 | 37350 | 37350 | 37400 | 37350 | 2439 |
| 527 | 20230623 | 111400 | 4705210150 | 37350 | 37400 | 37400 | 37350 | 1305 |
| 528 | 20230623 | 111300 | 4656434700 | 37400 | 37450 | 37450 | 37400 | 285 |
| 529 | 20230623 | 111200 | 4645775050 | 37450 | 37400 | 37450 | 37350 | 467 |
| 530 | 20230623 | 111100 | 4628320750 | 37400 | 37400 | 37400 | 37350 | 120 |
| 531 | 20230623 | 111000 | 4623832800 | 37450 | 37400 | 37450 | 37400 | 726 |
| 532 | 20230623 | 110900 | 4596677400 | 37400 | 37450 | 37450 | 37400 | 2833 |
| 533 | 20230623 | 110800 | 4490717600 | 37450 | 37450 | 37500 | 37450 | 794 |
| 534 | 20230623 | 110700 | 4460977000 | 37450 | 37500 | 37500 | 37450 | 384 |
| 535 | 20230623 | 110600 | 4446594150 | 37500 | 37500 | 37550 | 37500 | 247 |
| 536 | 20230623 | 110500 | 4437327600 | 37550 | 37500 | 37550 | 37500 | 73 |
| 537 | 20230623 | 110400 | 4434589950 | 37500 | 37500 | 37500 | 37450 | 24 |
| 538 | 20230623 | 110300 | 4433690600 | 37500 | 37500 | 37500 | 37450 | 709 |
| 539 | 20230623 | 110200 | 4407105750 | 37450 | 37450 | 37500 | 37450 | 1026 |
| 540 | 20230623 | 110100 | 4368681500 | 37500 | 37500 | 37500 | 37450 | 596 |
| 541 | 20230623 | 110000 | 4346331850 | 37450 | 37600 | 37600 | 37450 | 928 |
| 542 | 20230623 | 105900 | 4311524300 | 37600 | 37600 | 37600 | 37550 | 365 |
| 543 | 20230623 | 105800 | 4297803800 | 37550 | 37550 | 37550 | 37550 | 69 |
| 544 | 20230623 | 105700 | 4295212850 | 37550 | 37550 | 37550 | 37550 | 483 |
| 545 | 20230623 | 105600 | 4277076200 | 37550 | 37550 | 37550 | 37550 | 262 |
| 546 | 20230623 | 105500 | 4267238100 | 37550 | 37550 | 37600 | 37550 | 271 |
| 547 | 20230623 | 105400 | 4257057900 | 37550 | 37600 | 37600 | 37550 | 194 |
| 548 | 20230623 | 105300 | 4249763750 | 37600 | 37550 | 37600 | 37550 | 165 |
| 549 | 20230623 | 105200 | 4243561750 | 37550 | 37600 | 37600 | 37550 | 239 |
| 550 | 20230623 | 105100 | 4234581800 | 37650 | 37600 | 37650 | 37550 | 412 |
| 551 | 20230623 | 105000 | 4219074000 | 37600 | 37650 | 37650 | 37550 | 315 |
| 552 | 20230623 | 104900 | 4207235450 | 37600 | 37650 | 37650 | 37600 | 73 |
| 553 | 20230623 | 104800 | 4204487300 | 37650 | 37600 | 37650 | 37600 | 430 |
| 554 | 20230623 | 104700 | 4188315800 | 37600 | 37550 | 37600 | 37550 | 197 |
| 555 | 20230623 | 104600 | 4180917350 | 37550 | 37550 | 37550 | 37550 | 237 |
| 556 | 20230623 | 104500 | 4172018000 | 37550 | 37550 | 37550 | 37500 | 37 |
| 557 | 20230623 | 104400 | 4170629550 | 37550 | 37500 | 37550 | 37500 | 125 |
| 558 | 20230623 | 104300 | 4165941550 | 37500 | 37500 | 37500 | 37500 | 104 |
| 559 | 20230623 | 104200 | 4162041550 | 37500 | 37450 | 37500 | 37400 | 514 |
| 560 | 20230623 | 104100 | 4142792800 | 37450 | 37450 | 37500 | 37400 | 1532 |
| 561 | 20230623 | 104000 | 4085438100 | 37450 | 37550 | 37550 | 37450 | 1839 |
| 562 | 20230623 | 103900 | 4016538000 | 37550 | 37500 | 37550 | 37500 | 1059 |
| 563 | 20230623 | 103800 | 3976804500 | 37500 | 37500 | 37550 | 37500 | 681 |
| 564 | 20230623 | 103700 | 3951255300 | 37550 | 37500 | 37600 | 37500 | 544 |
| 565 | 20230623 | 103600 | 3930840900 | 37500 | 37500 | 37600 | 37500 | 713 |
| 566 | 20230623 | 103500 | 3904095100 | 37500 | 37550 | 37600 | 37500 | 973 |
| 567 | 20230623 | 103400 | 3867562950 | 37500 | 37500 | 37550 | 37500 | 572 |
| 568 | 20230623 | 103300 | 3846107500 | 37500 | 37550 | 37550 | 37500 | 730 |
| 569 | 20230623 | 103200 | 3818720650 | 37550 | 37650 | 37650 | 37550 | 591 |
| 570 | 20230623 | 103100 | 3796514300 | 37650 | 37750 | 37750 | 37650 | 33 |
| 571 | 20230623 | 103000 | 3795270150 | 37750 | 37600 | 37750 | 37550 | 271 |
| 572 | 20230623 | 102900 | 3785055500 | 37550 | 37500 | 37550 | 37500 | 147 |
| 573 | 20230623 | 102800 | 3779536500 | 37500 | 37550 | 37600 | 37500 | 381 |
| 574 | 20230623 | 102700 | 3765236700 | 37550 | 37650 | 37650 | 37550 | 813 |
| 575 | 20230623 | 102600 | 3734684200 | 37600 | 37550 | 37700 | 37550 | 318 |
| 576 | 20230623 | 102500 | 3722736450 | 37550 | 37700 | 37700 | 37500 | 4644 |
| 577 | 20230623 | 102400 | 3548198500 | 37700 | 37700 | 37750 | 37700 | 520 |
| 578 | 20230623 | 102300 | 3528591750 | 37700 | 37700 | 37750 | 37700 | 307 |
| 579 | 20230623 | 102200 | 3517016800 | 37750 | 37750 | 37750 | 37700 | 257 |
| 580 | 20230623 | 102100 | 3507322650 | 37750 | 37700 | 37750 | 37700 | 375 |
| 581 | 20230623 | 102000 | 3493178100 | 37700 | 37700 | 37850 | 37700 | 803 |
| 582 | 20230623 | 101900 | 3462863300 | 37700 | 37850 | 37900 | 37700 | 1682 |
| 583 | 20230623 | 101800 | 3399264900 | 37800 | 37800 | 37850 | 37800 | 575 |
| 584 | 20230623 | 101700 | 3377509550 | 37800 | 37750 | 37800 | 37750 | 385 |
| 585 | 20230623 | 101600 | 3362965050 | 37750 | 37750 | 37750 | 37750 | 1058 |
| 586 | 20230623 | 101500 | 3323025550 | 37700 | 37750 | 37750 | 37650 | 230 |
| 587 | 20230623 | 101400 | 3314356150 | 37750 | 37650 | 37750 | 37650 | 3727 |
| 588 | 20230623 | 101300 | 3173921700 | 37600 | 37650 | 37650 | 37600 | 146 |
| 589 | 20230623 | 101200 | 3168425050 | 37600 | 37600 | 37600 | 37600 | 557 |
| 590 | 20230623 | 101100 | 3147481850 | 37600 | 37650 | 37650 | 37600 | 414 |
| 591 | 20230623 | 101000 | 3131910100 | 37650 | 37600 | 37650 | 37600 | 549 |
| 592 | 20230623 | 100900 | 3111256050 | 37600 | 37600 | 37600 | 37600 | 506 |
| 593 | 20230623 | 100800 | 3092230450 | 37600 | 37600 | 37650 | 37600 | 508 |
| 594 | 20230623 | 100700 | 3073129500 | 37600 | 37550 | 37700 | 37550 | 390 |
| 595 | 20230623 | 100600 | 3058465200 | 37550 | 37700 | 37700 | 37550 | 335 |
| 596 | 20230623 | 100500 | 3045869400 | 37600 | 37600 | 37700 | 37600 | 582 |
| 597 | 20230623 | 100400 | 3023978200 | 37600 | 37550 | 37750 | 37550 | 877 |
| 598 | 20230623 | 100300 | 2990938050 | 37550 | 37550 | 37700 | 37500 | 926 |
| 599 | 20230623 | 100200 | 2956105300 | 37550 | 37550 | 37550 | 37550 | 404 |
| 600 | 20230623 | 100100 | 2940935100 | 37550 | 37500 | 37550 | 37450 | 879 |
| 601 | 20230623 | 100000 | 2908006100 | 37550 | 37450 | 37550 | 37450 | 2727 |
| 602 | 20230623 | 095900 | 2805826850 | 37450 | 37550 | 37550 | 37450 | 564 |
| 603 | 20230623 | 095800 | 2784677150 | 37500 | 37550 | 37550 | 37500 | 181 |
| 604 | 20230623 | 095700 | 2777882550 | 37550 | 37500 | 37550 | 37450 | 1606 |
| 605 | 20230623 | 095600 | 2717655500 | 37500 | 37600 | 37600 | 37500 | 3048 |
| 606 | 20230623 | 095500 | 2603289250 | 37600 | 37700 | 37700 | 37600 | 660 |
| 607 | 20230623 | 095400 | 2578443850 | 37700 | 37650 | 37700 | 37600 | 1025 |
| 608 | 20230623 | 095300 | 2539856050 | 37700 | 37700 | 37700 | 37650 | 130 |
| 609 | 20230623 | 095200 | 2534958100 | 37650 | 37600 | 37700 | 37600 | 443 |
| 610 | 20230623 | 095100 | 2518282400 | 37650 | 37500 | 37650 | 37500 | 2716 |
| 611 | 20230623 | 095000 | 2416336200 | 37500 | 37650 | 37650 | 37450 | 5189 |
| 612 | 20230623 | 094900 | 2221665300 | 37650 | 37700 | 37750 | 37600 | 2994 |
| 613 | 20230623 | 094800 | 2108905550 | 37700 | 37750 | 37800 | 37700 | 709 |
| 614 | 20230623 | 094700 | 2082152450 | 37750 | 37750 | 37800 | 37750 | 1011 |
| 615 | 20230623 | 094600 | 2043980850 | 37750 | 37750 | 37750 | 37750 | 377 |
| 616 | 20230623 | 094500 | 2029749100 | 37750 | 37750 | 37800 | 37700 | 896 |
| 617 | 20230623 | 094400 | 1995924500 | 37750 | 37800 | 37800 | 37750 | 216 |
| 618 | 20230623 | 094300 | 1987766300 | 37800 | 37800 | 37800 | 37750 | 783 |
| 619 | 20230623 | 094200 | 1958191000 | 37800 | 37800 | 37800 | 37800 | 477 |
| 620 | 20230623 | 094100 | 1940160400 | 37800 | 37800 | 37850 | 37800 | 214 |
| 621 | 20230623 | 094000 | 1932070600 | 37800 | 37850 | 37850 | 37800 | 826 |
| 622 | 20230623 | 093900 | 1900842850 | 37800 | 37850 | 37850 | 37800 | 577 |
| 623 | 20230623 | 093800 | 1879009350 | 37850 | 37900 | 37900 | 37850 | 702 |
| 624 | 20230623 | 093700 | 1852423100 | 37850 | 37900 | 37900 | 37850 | 199 |
| 625 | 20230623 | 093600 | 1844881150 | 37900 | 37850 | 37900 | 37850 | 467 |
| 626 | 20230623 | 093500 | 1827195250 | 37850 | 37850 | 37950 | 37850 | 607 |
| 627 | 20230623 | 093400 | 1804200500 | 37900 | 37900 | 37900 | 37850 | 918 |
| 628 | 20230623 | 093300 | 1769434200 | 37850 | 37950 | 37950 | 37850 | 758 |
| 629 | 20230623 | 093200 | 1740709000 | 37900 | 37950 | 37950 | 37900 | 1494 |
| 630 | 20230623 | 093100 | 1684077550 | 37950 | 37900 | 37950 | 37850 | 1089 |
| 631 | 20230623 | 093000 | 1642808300 | 37900 | 37950 | 38000 | 37900 | 1036 |
| 632 | 20230623 | 092900 | 1603518550 | 37950 | 38050 | 38050 | 37950 | 734 |
| 633 | 20230623 | 092800 | 1575636600 | 38000 | 38000 | 38050 | 38000 | 638 |
| 634 | 20230623 | 092700 | 1551389200 | 38000 | 38050 | 38050 | 38000 | 1271 |
| 635 | 20230623 | 092600 | 1503087300 | 38050 | 38200 | 38200 | 38050 | 993 |
| 636 | 20230623 | 092500 | 1465254350 | 38200 | 38150 | 38200 | 38100 | 1761 |
| 637 | 20230623 | 092400 | 1398084300 | 38150 | 38200 | 38200 | 38100 | 298 |
| 638 | 20230623 | 092300 | 1386714950 | 38200 | 38050 | 38200 | 38050 | 969 |
| 639 | 20230623 | 092200 | 1349787050 | 38050 | 38000 | 38050 | 38000 | 282 |
| 640 | 20230623 | 092100 | 1339061300 | 38000 | 38000 | 38100 | 38000 | 939 |
| 641 | 20230623 | 092000 | 1303350950 | 38000 | 38050 | 38050 | 38000 | 1202 |
| 642 | 20230623 | 091900 | 1257673950 | 38050 | 38100 | 38100 | 38050 | 518 |
| 643 | 20230623 | 091800 | 1237954000 | 38050 | 38100 | 38100 | 38050 | 1212 |
| 644 | 20230623 | 091700 | 1191821900 | 38100 | 38150 | 38150 | 38100 | 1781 |
| 645 | 20230623 | 091600 | 1123945750 | 38150 | 38200 | 38200 | 38100 | 2589 |
| 646 | 20230623 | 091500 | 1025180400 | 38200 | 38200 | 38200 | 38150 | 271 |
| 647 | 20230623 | 091400 | 1014834900 | 38200 | 38200 | 38200 | 38150 | 853 |
| 648 | 20230623 | 091300 | 982254700 | 38200 | 38250 | 38250 | 38200 | 1156 |
| 649 | 20230623 | 091200 | 938095050 | 38250 | 38300 | 38350 | 38250 | 974 |
| 650 | 20230623 | 091100 | 900810950 | 38350 | 38400 | 38450 | 38300 | 597 |
| 651 | 20230623 | 091000 | 877908700 | 38450 | 38400 | 38450 | 38350 | 1996 |
| 652 | 20230623 | 090900 | 801242000 | 38400 | 38300 | 38400 | 38300 | 1057 |
| 653 | 20230623 | 090800 | 760719750 | 38300 | 38150 | 38300 | 38150 | 1825 |
| 654 | 20230623 | 090700 | 691025500 | 38150 | 38150 | 38150 | 38100 | 968 |
| 655 | 20230623 | 090600 | 654123500 | 38150 | 38150 | 38200 | 38100 | 629 |
| 656 | 20230623 | 090500 | 630140900 | 38200 | 38350 | 38450 | 38150 | 3845 |
| 657 | 20230623 | 090400 | 482905550 | 38350 | 38350 | 38350 | 38300 | 1174 |
| 658 | 20230623 | 090300 | 437890600 | 38350 | 38350 | 38350 | 38250 | 843 |
| 659 | 20230623 | 090200 | 405595400 | 38350 | 38500 | 38550 | 38150 | 4860 |
| 660 | 20230623 | 090100 | 219135750 | 38500 | 38650 | 38700 | 38500 | 2004 |
| 661 | 20230623 | 090000 | 141812150 | 38600 | 38150 | 38700 | 38100 | 3713 |