36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230623 | 201000 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 12796 |
| 3 | 20230623 | 200900 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 4 | 20230623 | 200800 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 5 | 20230623 | 200700 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 6 | 20230623 | 200600 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 7 | 20230623 | 200500 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 8 | 20230623 | 200400 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 9 | 20230623 | 200300 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 10 | 20230623 | 200200 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 11 | 20230623 | 200100 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 12 | 20230623 | 200000 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 13 | 20230623 | 195900 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 14 | 20230623 | 195800 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 15 | 20230623 | 195700 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 16 | 20230623 | 195600 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 17 | 20230623 | 195500 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 18 | 20230623 | 195400 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 19 | 20230623 | 195300 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 20 | 20230623 | 195200 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 21 | 20230623 | 195100 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 22 | 20230623 | 195000 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 23 | 20230623 | 194900 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 24 | 20230623 | 194800 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 25 | 20230623 | 194700 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 26 | 20230623 | 194600 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 27 | 20230623 | 194500 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 28 | 20230623 | 194400 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 29 | 20230623 | 194300 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 30 | 20230623 | 194200 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 31 | 20230623 | 194100 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 32 | 20230623 | 194000 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 12796 |
| 33 | 20230623 | 193900 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 34 | 20230623 | 193800 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 35 | 20230623 | 193700 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 36 | 20230623 | 193600 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 37 | 20230623 | 193500 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 38 | 20230623 | 193400 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 39 | 20230623 | 193300 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 40 | 20230623 | 193200 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 41 | 20230623 | 193100 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 42 | 20230623 | 193000 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 43 | 20230623 | 192900 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 44 | 20230623 | 192800 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 45 | 20230623 | 192700 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 46 | 20230623 | 192600 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 47 | 20230623 | 192500 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 48 | 20230623 | 192400 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 49 | 20230623 | 192300 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 50 | 20230623 | 192200 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 51 | 20230623 | 192100 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 52 | 20230623 | 192000 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 53 | 20230623 | 191900 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 54 | 20230623 | 191800 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 55 | 20230623 | 191700 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 56 | 20230623 | 191600 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 57 | 20230623 | 191500 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 58 | 20230623 | 191400 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 59 | 20230623 | 191300 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 60 | 20230623 | 191200 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 61 | 20230623 | 191100 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 62 | 20230623 | 191000 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 12796 |
| 63 | 20230623 | 190900 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 64 | 20230623 | 190800 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 65 | 20230623 | 190700 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 66 | 20230623 | 190600 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 67 | 20230623 | 190500 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 68 | 20230623 | 190400 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 69 | 20230623 | 190300 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 70 | 20230623 | 190200 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 71 | 20230623 | 190100 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 72 | 20230623 | 190000 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 73 | 20230623 | 185900 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 74 | 20230623 | 185800 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 75 | 20230623 | 185700 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 76 | 20230623 | 185600 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 77 | 20230623 | 185500 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 78 | 20230623 | 185400 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 79 | 20230623 | 185300 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 80 | 20230623 | 185200 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 81 | 20230623 | 185100 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 82 | 20230623 | 185000 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 83 | 20230623 | 184900 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 84 | 20230623 | 184800 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 85 | 20230623 | 184700 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 86 | 20230623 | 184600 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 87 | 20230623 | 184500 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 88 | 20230623 | 184400 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 89 | 20230623 | 184300 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 90 | 20230623 | 184200 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 91 | 20230623 | 184100 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 92 | 20230623 | 184000 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 12796 |
| 93 | 20230623 | 183900 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 94 | 20230623 | 183800 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 95 | 20230623 | 183700 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 96 | 20230623 | 183600 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 97 | 20230623 | 183500 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 98 | 20230623 | 183400 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 99 | 20230623 | 183300 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 100 | 20230623 | 183200 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 101 | 20230623 | 183100 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 102 | 20230623 | 183000 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 103 | 20230623 | 182900 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 104 | 20230623 | 182800 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 105 | 20230623 | 182700 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 106 | 20230623 | 182600 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 107 | 20230623 | 182500 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 108 | 20230623 | 182400 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 109 | 20230623 | 182300 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 110 | 20230623 | 182200 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 111 | 20230623 | 182100 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 112 | 20230623 | 182000 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 113 | 20230623 | 181900 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 114 | 20230623 | 181800 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 115 | 20230623 | 181700 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 116 | 20230623 | 181600 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 117 | 20230623 | 181500 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 118 | 20230623 | 181400 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 119 | 20230623 | 181300 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 120 | 20230623 | 181200 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 121 | 20230623 | 181100 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 122 | 20230623 | 181000 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 12796 |
| 123 | 20230623 | 180900 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 124 | 20230623 | 180800 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 125 | 20230623 | 180700 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 126 | 20230623 | 180600 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 127 | 20230623 | 180500 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 128 | 20230623 | 180400 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 129 | 20230623 | 180300 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 130 | 20230623 | 180200 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 131 | 20230623 | 180100 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 132 | 20230623 | 180000 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 133 | 20230623 | 175900 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 134 | 20230623 | 175800 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 135 | 20230623 | 175700 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 136 | 20230623 | 175600 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 137 | 20230623 | 175500 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 138 | 20230623 | 175400 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 139 | 20230623 | 175300 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 140 | 20230623 | 175200 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 141 | 20230623 | 175100 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 142 | 20230623 | 175000 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 143 | 20230623 | 174900 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 144 | 20230623 | 174800 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 145 | 20230623 | 174700 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 146 | 20230623 | 174600 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 147 | 20230623 | 174500 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 148 | 20230623 | 174400 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 149 | 20230623 | 174300 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 150 | 20230623 | 174200 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 151 | 20230623 | 174100 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 152 | 20230623 | 174000 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 12796 |
| 153 | 20230623 | 173900 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 154 | 20230623 | 173800 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 155 | 20230623 | 173700 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 156 | 20230623 | 173600 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 157 | 20230623 | 173500 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 158 | 20230623 | 173400 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 159 | 20230623 | 173300 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 160 | 20230623 | 173200 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 161 | 20230623 | 173100 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 162 | 20230623 | 173000 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 163 | 20230623 | 172900 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 164 | 20230623 | 172800 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 165 | 20230623 | 172700 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 166 | 20230623 | 172600 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 167 | 20230623 | 172500 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 168 | 20230623 | 172400 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 169 | 20230623 | 172300 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 170 | 20230623 | 172200 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 171 | 20230623 | 172100 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 172 | 20230623 | 172000 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 173 | 20230623 | 171900 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 174 | 20230623 | 171800 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 175 | 20230623 | 171700 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 176 | 20230623 | 171600 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 177 | 20230623 | 171500 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 178 | 20230623 | 171400 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 179 | 20230623 | 171300 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 180 | 20230623 | 171200 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 181 | 20230623 | 171100 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 182 | 20230623 | 171000 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 12796 |
| 183 | 20230623 | 170900 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 184 | 20230623 | 170800 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 185 | 20230623 | 170700 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 186 | 20230623 | 170600 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 187 | 20230623 | 170500 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 188 | 20230623 | 170400 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 189 | 20230623 | 170300 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 190 | 20230623 | 170200 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 191 | 20230623 | 170100 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 192 | 20230623 | 170000 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 193 | 20230623 | 165900 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 194 | 20230623 | 165800 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 195 | 20230623 | 165700 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 196 | 20230623 | 165600 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 197 | 20230623 | 165500 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 198 | 20230623 | 165400 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 199 | 20230623 | 165300 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 200 | 20230623 | 165200 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 201 | 20230623 | 165100 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 202 | 20230623 | 165000 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 203 | 20230623 | 164900 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 204 | 20230623 | 164800 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 205 | 20230623 | 164700 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 206 | 20230623 | 164600 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 207 | 20230623 | 164500 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 208 | 20230623 | 164400 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 209 | 20230623 | 164300 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 210 | 20230623 | 164200 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 211 | 20230623 | 164100 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 212 | 20230623 | 164000 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 12796 |
| 213 | 20230623 | 163900 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 214 | 20230623 | 163800 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 215 | 20230623 | 163700 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 216 | 20230623 | 163600 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 217 | 20230623 | 163500 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 218 | 20230623 | 163400 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 219 | 20230623 | 163300 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 220 | 20230623 | 163200 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 221 | 20230623 | 163100 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 222 | 20230623 | 163000 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 223 | 20230623 | 162900 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 224 | 20230623 | 162800 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 225 | 20230623 | 162700 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 226 | 20230623 | 162600 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 227 | 20230623 | 162500 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 228 | 20230623 | 162400 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 229 | 20230623 | 162300 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 230 | 20230623 | 162200 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 231 | 20230623 | 162100 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 232 | 20230623 | 162000 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 233 | 20230623 | 161900 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 234 | 20230623 | 161800 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 235 | 20230623 | 161700 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 236 | 20230623 | 161600 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 237 | 20230623 | 161500 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 238 | 20230623 | 161400 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 239 | 20230623 | 161300 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 240 | 20230623 | 161200 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 241 | 20230623 | 161100 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 242 | 20230623 | 161000 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 12796 |
| 243 | 20230623 | 160900 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 244 | 20230623 | 160800 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 245 | 20230623 | 160700 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 246 | 20230623 | 160600 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 247 | 20230623 | 160500 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 248 | 20230623 | 160400 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 249 | 20230623 | 160300 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 250 | 20230623 | 160200 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 251 | 20230623 | 160100 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 252 | 20230623 | 160000 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 253 | 20230623 | 155900 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 254 | 20230623 | 155800 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 255 | 20230623 | 155700 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 256 | 20230623 | 155600 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 257 | 20230623 | 155500 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 258 | 20230623 | 155400 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 259 | 20230623 | 155300 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 260 | 20230623 | 155200 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 261 | 20230623 | 155100 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 262 | 20230623 | 155000 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 263 | 20230623 | 154900 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 264 | 20230623 | 154800 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 265 | 20230623 | 154700 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 266 | 20230623 | 154600 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 267 | 20230623 | 154500 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 268 | 20230623 | 154400 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 269 | 20230623 | 154300 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 270 | 20230623 | 154200 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 271 | 20230623 | 154100 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 272 | 20230623 | 154000 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 12796 |
| 273 | 20230623 | 153900 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 274 | 20230623 | 153800 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 275 | 20230623 | 153700 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 276 | 20230623 | 153600 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 277 | 20230623 | 153500 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 278 | 20230623 | 153400 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 279 | 20230623 | 153300 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 280 | 20230623 | 153200 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 281 | 20230623 | 153100 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 282 | 20230623 | 153000 | 27204434950 | 24200 | 24200 | 24200 | 24200 | 12796 |
| 283 | 20230623 | 152900 | 26894771750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 284 | 20230623 | 152800 | 26894771750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 285 | 20230623 | 152700 | 26894771750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 286 | 20230623 | 152600 | 26894771750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 287 | 20230623 | 152500 | 26894771750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 288 | 20230623 | 152400 | 26894771750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 289 | 20230623 | 152300 | 26894771750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 290 | 20230623 | 152200 | 26894771750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 291 | 20230623 | 152100 | 26894771750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 292 | 20230623 | 152000 | 26894771750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 293 | 20230623 | 151900 | 26894771750 | 24100 | 24100 | 24150 | 24100 | 5787 |
| 294 | 20230623 | 151800 | 26755177400 | 24150 | 24150 | 24150 | 24100 | 3205 |
| 295 | 20230623 | 151700 | 26677904550 | 24150 | 24100 | 24150 | 24050 | 1319 |
| 296 | 20230623 | 151600 | 26646109500 | 24050 | 24100 | 24100 | 24050 | 1084 |
| 297 | 20230623 | 151500 | 26620011700 | 24100 | 24200 | 24200 | 24050 | 4928 |
| 298 | 20230623 | 151400 | 26501180500 | 24200 | 24150 | 24200 | 24150 | 1195 |
| 299 | 20230623 | 151300 | 26472305950 | 24150 | 24150 | 24150 | 24100 | 2751 |
| 300 | 20230623 | 151200 | 26405879000 | 24150 | 24150 | 24150 | 24100 | 630 |
| 301 | 20230623 | 151100 | 26390685300 | 24100 | 24050 | 24100 | 24050 | 830 |
| 302 | 20230623 | 151000 | 26370699100 | 24050 | 24000 | 24100 | 24000 | 1660 |
| 303 | 20230623 | 150900 | 26330818300 | 23950 | 24000 | 24000 | 23950 | 2136 |
| 304 | 20230623 | 150800 | 26279660300 | 23950 | 24000 | 24050 | 23950 | 1811 |
| 305 | 20230623 | 150700 | 26236191000 | 24000 | 24000 | 24000 | 24000 | 1347 |
| 306 | 20230623 | 150600 | 26203863000 | 24000 | 24000 | 24000 | 24000 | 5040 |
| 307 | 20230623 | 150500 | 26082903000 | 24000 | 24050 | 24100 | 24000 | 3741 |
| 308 | 20230623 | 150400 | 25992919100 | 24100 | 24100 | 24100 | 24050 | 1290 |
| 309 | 20230623 | 150300 | 25961845650 | 24050 | 24150 | 24200 | 24050 | 5319 |
| 310 | 20230623 | 150200 | 25833571800 | 24150 | 24150 | 24200 | 24150 | 1113 |
| 311 | 20230623 | 150100 | 25806666950 | 24200 | 24200 | 24250 | 24200 | 2837 |
| 312 | 20230623 | 150000 | 25738011350 | 24200 | 24200 | 24250 | 24200 | 571 |
| 313 | 20230623 | 145900 | 25724181450 | 24200 | 24200 | 24250 | 24200 | 814 |
| 314 | 20230623 | 145800 | 25704481300 | 24250 | 24200 | 24250 | 24200 | 1394 |
| 315 | 20230623 | 145700 | 25670727900 | 24200 | 24200 | 24250 | 24200 | 2116 |
| 316 | 20230623 | 145600 | 25619520650 | 24200 | 24150 | 24250 | 24150 | 2694 |
| 317 | 20230623 | 145500 | 25554356150 | 24150 | 24200 | 24200 | 24150 | 972 |
| 318 | 20230623 | 145400 | 25530850100 | 24200 | 24250 | 24250 | 24200 | 1332 |
| 319 | 20230623 | 145300 | 25498612700 | 24200 | 24200 | 24250 | 24200 | 1080 |
| 320 | 20230623 | 145200 | 25472476600 | 24200 | 24200 | 24200 | 24150 | 367 |
| 321 | 20230623 | 145100 | 25463601700 | 24200 | 24200 | 24200 | 24200 | 1587 |
| 322 | 20230623 | 145000 | 25425196300 | 24150 | 24250 | 24250 | 24150 | 3993 |
| 323 | 20230623 | 144900 | 25328554900 | 24250 | 24250 | 24300 | 24250 | 3143 |
| 324 | 20230623 | 144800 | 25252333500 | 24250 | 24250 | 24300 | 24250 | 2296 |
| 325 | 20230623 | 144700 | 25196635500 | 24250 | 24250 | 24250 | 24200 | 2638 |
| 326 | 20230623 | 144600 | 25132751300 | 24250 | 24250 | 24250 | 24250 | 753 |
| 327 | 20230623 | 144500 | 25114491050 | 24250 | 24250 | 24300 | 24250 | 3170 |
| 328 | 20230623 | 144400 | 25037618250 | 24250 | 24250 | 24250 | 24200 | 677 |
| 329 | 20230623 | 144300 | 25021214250 | 24250 | 24200 | 24250 | 24150 | 1718 |
| 330 | 20230623 | 144200 | 24979651600 | 24200 | 24050 | 24200 | 24050 | 6232 |
| 331 | 20230623 | 144100 | 24829136550 | 24050 | 24000 | 24050 | 24000 | 4040 |
| 332 | 20230623 | 144000 | 24732052150 | 24000 | 24050 | 24050 | 23950 | 1505 |
| 333 | 20230623 | 143900 | 24695931950 | 24050 | 24050 | 24050 | 24050 | 83 |
| 334 | 20230623 | 143800 | 24693935800 | 24000 | 24050 | 24050 | 24000 | 3976 |
| 335 | 20230623 | 143700 | 24598505800 | 24000 | 24050 | 24050 | 24000 | 2125 |
| 336 | 20230623 | 143600 | 24547480900 | 24050 | 24050 | 24050 | 24000 | 324 |
| 337 | 20230623 | 143500 | 24539693700 | 24050 | 24050 | 24100 | 24050 | 1872 |
| 338 | 20230623 | 143400 | 24494672050 | 24100 | 24100 | 24100 | 24050 | 1591 |
| 339 | 20230623 | 143300 | 24456349200 | 24100 | 24100 | 24100 | 24100 | 3851 |
| 340 | 20230623 | 143200 | 24363540100 | 24100 | 24100 | 24100 | 24100 | 633 |
| 341 | 20230623 | 143100 | 24348284800 | 24050 | 24050 | 24100 | 24050 | 476 |
| 342 | 20230623 | 143000 | 24336836600 | 24050 | 24100 | 24100 | 24050 | 739 |
| 343 | 20230623 | 142900 | 24319057150 | 24100 | 24100 | 24100 | 24100 | 206 |
| 344 | 20230623 | 142800 | 24314092550 | 24100 | 24100 | 24100 | 24050 | 1299 |
| 345 | 20230623 | 142700 | 24282796350 | 24100 | 24100 | 24100 | 24100 | 898 |
| 346 | 20230623 | 142600 | 24261154550 | 24100 | 24150 | 24150 | 24050 | 794 |
| 347 | 20230623 | 142500 | 24242021550 | 24100 | 24100 | 24150 | 24100 | 533 |
| 348 | 20230623 | 142400 | 24229172100 | 24100 | 24050 | 24100 | 24050 | 486 |
| 349 | 20230623 | 142300 | 24217477500 | 24050 | 24050 | 24100 | 24050 | 126 |
| 350 | 20230623 | 142200 | 24214447000 | 24050 | 24100 | 24100 | 24050 | 2507 |
| 351 | 20230623 | 142100 | 24154073700 | 24100 | 24150 | 24150 | 24100 | 262 |
| 352 | 20230623 | 142000 | 24147748050 | 24150 | 24150 | 24150 | 24100 | 19 |
| 353 | 20230623 | 141900 | 24147289550 | 24150 | 24200 | 24200 | 24150 | 629 |
| 354 | 20230623 | 141800 | 24132090600 | 24200 | 24150 | 24200 | 24150 | 225 |
| 355 | 20230623 | 141700 | 24126656800 | 24150 | 24200 | 24200 | 24150 | 1228 |
| 356 | 20230623 | 141600 | 24097000200 | 24200 | 24150 | 24200 | 24150 | 240 |
| 357 | 20230623 | 141500 | 24091195700 | 24200 | 24200 | 24200 | 24150 | 87 |
| 358 | 20230623 | 141400 | 24089090650 | 24100 | 24200 | 24200 | 24100 | 263 |
| 359 | 20230623 | 141300 | 24082729850 | 24200 | 24100 | 24200 | 24100 | 2378 |
| 360 | 20230623 | 141200 | 24025307750 | 24100 | 24100 | 24150 | 24100 | 294 |
| 361 | 20230623 | 141100 | 24018222150 | 24100 | 24100 | 24150 | 24050 | 1880 |
| 362 | 20230623 | 141000 | 23972951000 | 24050 | 24100 | 24100 | 24050 | 1293 |
| 363 | 20230623 | 140900 | 23941789800 | 24100 | 24150 | 24150 | 24100 | 336 |
| 364 | 20230623 | 140800 | 23933685000 | 24150 | 24150 | 24150 | 24100 | 554 |
| 365 | 20230623 | 140700 | 23920310900 | 24150 | 24150 | 24150 | 24100 | 192 |
| 366 | 20230623 | 140600 | 23915674200 | 24150 | 24100 | 24150 | 24100 | 99 |
| 367 | 20230623 | 140500 | 23913283450 | 24100 | 24100 | 24100 | 24100 | 278 |
| 368 | 20230623 | 140400 | 23906583650 | 24150 | 24150 | 24200 | 24150 | 1097 |
| 369 | 20230623 | 140300 | 23880090700 | 24150 | 24100 | 24150 | 24050 | 2321 |
| 370 | 20230623 | 140200 | 23824164400 | 24100 | 24100 | 24100 | 24050 | 386 |
| 371 | 20230623 | 140100 | 23814863650 | 24100 | 24100 | 24100 | 24050 | 1199 |
| 372 | 20230623 | 140000 | 23785978100 | 24100 | 24100 | 24100 | 24050 | 828 |
| 373 | 20230623 | 135900 | 23766043200 | 24100 | 24100 | 24100 | 24050 | 113 |
| 374 | 20230623 | 135800 | 23763325050 | 24050 | 24100 | 24100 | 24050 | 2650 |
| 375 | 20230623 | 135700 | 23699584450 | 24100 | 24050 | 24100 | 24050 | 1354 |
| 376 | 20230623 | 135600 | 23666972500 | 24050 | 24050 | 24100 | 24050 | 1089 |
| 377 | 20230623 | 135500 | 23640762750 | 24100 | 24050 | 24100 | 24050 | 147 |
| 378 | 20230623 | 135400 | 23637226200 | 24100 | 24100 | 24100 | 24050 | 790 |
| 379 | 20230623 | 135300 | 23618197400 | 24100 | 24050 | 24100 | 24050 | 1705 |
| 380 | 20230623 | 135200 | 23577145350 | 24050 | 24050 | 24050 | 24050 | 665 |
| 381 | 20230623 | 135100 | 23561152100 | 24050 | 24100 | 24100 | 24050 | 1260 |
| 382 | 20230623 | 135000 | 23530828450 | 24100 | 24150 | 24150 | 24100 | 703 |
| 383 | 20230623 | 134900 | 23513872700 | 24150 | 24100 | 24150 | 24100 | 563 |
| 384 | 20230623 | 134800 | 23500297500 | 24100 | 24100 | 24150 | 24100 | 423 |
| 385 | 20230623 | 134700 | 23490095700 | 24100 | 24100 | 24150 | 24050 | 1245 |
| 386 | 20230623 | 134600 | 23460082850 | 24100 | 24050 | 24100 | 24050 | 893 |
| 387 | 20230623 | 134500 | 23438604350 | 24050 | 24100 | 24100 | 24050 | 513 |
| 388 | 20230623 | 134400 | 23426259350 | 24100 | 24050 | 24100 | 24000 | 341 |
| 389 | 20230623 | 134300 | 23418060950 | 24100 | 24050 | 24100 | 24050 | 74 |
| 390 | 20230623 | 134200 | 23416277750 | 24000 | 24000 | 24100 | 23950 | 1433 |
| 391 | 20230623 | 134100 | 23381883100 | 24050 | 24100 | 24100 | 24050 | 834 |
| 392 | 20230623 | 134000 | 23361819500 | 24050 | 23950 | 24050 | 23950 | 2415 |
| 393 | 20230623 | 133900 | 23303887600 | 23950 | 23900 | 23950 | 23850 | 11511 |
| 394 | 20230623 | 133800 | 23029269300 | 23950 | 23950 | 23950 | 23900 | 678 |
| 395 | 20230623 | 133700 | 23013060000 | 23950 | 23950 | 24000 | 23950 | 437 |
| 396 | 20230623 | 133600 | 23002593400 | 23950 | 23950 | 23950 | 23950 | 333 |
| 397 | 20230623 | 133500 | 22994618050 | 23950 | 23900 | 23950 | 23850 | 1263 |
| 398 | 20230623 | 133400 | 22964430200 | 23900 | 23900 | 23900 | 23850 | 1551 |
| 399 | 20230623 | 133300 | 22927363200 | 23850 | 23850 | 23900 | 23800 | 2663 |
| 400 | 20230623 | 133200 | 22863909950 | 23850 | 23850 | 23900 | 23850 | 2423 |
| 401 | 20230623 | 133100 | 22806096000 | 23850 | 23900 | 23950 | 23850 | 3421 |
| 402 | 20230623 | 133000 | 22724421600 | 23950 | 23900 | 23950 | 23850 | 2801 |
| 403 | 20230623 | 132900 | 22657496700 | 23900 | 23950 | 23950 | 23900 | 1543 |
| 404 | 20230623 | 132800 | 22620604200 | 23950 | 23950 | 23950 | 23900 | 1930 |
| 405 | 20230623 | 132700 | 22574401400 | 23950 | 24050 | 24050 | 23950 | 8624 |
| 406 | 20230623 | 132600 | 22367574500 | 24050 | 24050 | 24050 | 24000 | 1396 |
| 407 | 20230623 | 132500 | 22334046900 | 24050 | 24000 | 24050 | 24000 | 232 |
| 408 | 20230623 | 132400 | 22328474600 | 24050 | 24050 | 24050 | 24000 | 684 |
| 409 | 20230623 | 132300 | 22312041450 | 24050 | 24050 | 24050 | 24050 | 5435 |
| 410 | 20230623 | 132200 | 22181329700 | 24050 | 24050 | 24050 | 24000 | 971 |
| 411 | 20230623 | 132100 | 22157979500 | 24050 | 24050 | 24050 | 24000 | 2293 |
| 412 | 20230623 | 132000 | 22102844950 | 24050 | 24100 | 24100 | 24050 | 2338 |
| 413 | 20230623 | 131900 | 22046592250 | 24100 | 24100 | 24100 | 24100 | 352 |
| 414 | 20230623 | 131800 | 22038109050 | 24150 | 24150 | 24150 | 24100 | 1425 |
| 415 | 20230623 | 131700 | 22003764900 | 24150 | 24150 | 24150 | 24100 | 1162 |
| 416 | 20230623 | 131600 | 21975752200 | 24100 | 24100 | 24100 | 24100 | 132 |
| 417 | 20230623 | 131500 | 21972571000 | 24150 | 24150 | 24150 | 24150 | 14 |
| 418 | 20230623 | 131400 | 21972232900 | 24150 | 24100 | 24200 | 24100 | 240 |
| 419 | 20230623 | 131300 | 21966442000 | 24100 | 24200 | 24200 | 24100 | 134 |
| 420 | 20230623 | 131200 | 21963212400 | 24200 | 24150 | 24200 | 24100 | 803 |
| 421 | 20230623 | 131100 | 21943833150 | 24100 | 24150 | 24150 | 24100 | 306 |
| 422 | 20230623 | 131000 | 21936457050 | 24150 | 24050 | 24150 | 24050 | 2992 |
| 423 | 20230623 | 130900 | 21864361200 | 24100 | 24100 | 24100 | 24050 | 1045 |
| 424 | 20230623 | 130800 | 21839181800 | 24150 | 24050 | 24150 | 24050 | 998 |
| 425 | 20230623 | 130700 | 21815145500 | 24100 | 24150 | 24150 | 24100 | 249 |
| 426 | 20230623 | 130600 | 21809144100 | 24050 | 24100 | 24100 | 24050 | 2453 |
| 427 | 20230623 | 130500 | 21750086300 | 24100 | 24100 | 24100 | 24100 | 418 |
| 428 | 20230623 | 130400 | 21740012500 | 24100 | 24200 | 24200 | 24100 | 924 |
| 429 | 20230623 | 130300 | 21717699100 | 24200 | 24200 | 24200 | 24200 | 392 |
| 430 | 20230623 | 130200 | 21708212700 | 24200 | 24200 | 24200 | 24200 | 303 |
| 431 | 20230623 | 130100 | 21700880100 | 24200 | 24200 | 24200 | 24200 | 298 |
| 432 | 20230623 | 130000 | 21693668500 | 24200 | 24100 | 24200 | 24100 | 1534 |
| 433 | 20230623 | 125900 | 21656676200 | 24100 | 24050 | 24100 | 24050 | 2425 |
| 434 | 20230623 | 125800 | 21598338650 | 24100 | 24100 | 24100 | 24050 | 2808 |
| 435 | 20230623 | 125700 | 21530757350 | 24100 | 24150 | 24150 | 24100 | 3857 |
| 436 | 20230623 | 125600 | 21437794350 | 24200 | 24200 | 24200 | 24150 | 9752 |
| 437 | 20230623 | 125500 | 21201941150 | 24250 | 24250 | 24250 | 24200 | 909 |
| 438 | 20230623 | 125400 | 21179898150 | 24250 | 24250 | 24250 | 24250 | 1729 |
| 439 | 20230623 | 125300 | 21137969900 | 24250 | 24200 | 24250 | 24200 | 241 |
| 440 | 20230623 | 125200 | 21132133250 | 24250 | 24250 | 24250 | 24250 | 257 |
| 441 | 20230623 | 125100 | 21125901000 | 24300 | 24300 | 24300 | 24250 | 525 |
| 442 | 20230623 | 125000 | 21113168950 | 24250 | 24250 | 24300 | 24250 | 615 |
| 443 | 20230623 | 124900 | 21098246450 | 24250 | 24250 | 24300 | 24250 | 652 |
| 444 | 20230623 | 124800 | 21082430850 | 24250 | 24250 | 24250 | 24200 | 1208 |
| 445 | 20230623 | 124700 | 21053144350 | 24250 | 24200 | 24250 | 24200 | 618 |
| 446 | 20230623 | 124600 | 21038181600 | 24200 | 24200 | 24200 | 24200 | 184 |
| 447 | 20230623 | 124500 | 21033728800 | 24200 | 24250 | 24250 | 24200 | 519 |
| 448 | 20230623 | 124400 | 21021145550 | 24250 | 24250 | 24250 | 24250 | 809 |
| 449 | 20230623 | 124300 | 21001527300 | 24250 | 24250 | 24250 | 24250 | 634 |
| 450 | 20230623 | 124200 | 20986152800 | 24250 | 24200 | 24300 | 24200 | 919 |
| 451 | 20230623 | 124100 | 20963877500 | 24200 | 24200 | 24200 | 24200 | 425 |
| 452 | 20230623 | 124000 | 20953592500 | 24200 | 24250 | 24250 | 24200 | 499 |
| 453 | 20230623 | 123900 | 20941493200 | 24250 | 24250 | 24250 | 24250 | 465 |
| 454 | 20230623 | 123800 | 20930216950 | 24250 | 24250 | 24250 | 24250 | 1028 |
| 455 | 20230623 | 123700 | 20905287950 | 24300 | 24250 | 24300 | 24250 | 166 |
| 456 | 20230623 | 123600 | 20901260800 | 24300 | 24200 | 24300 | 24200 | 488 |
| 457 | 20230623 | 123500 | 20889437950 | 24200 | 24250 | 24300 | 24200 | 1477 |
| 458 | 20230623 | 123400 | 20853647800 | 24250 | 24250 | 24250 | 24250 | 843 |
| 459 | 20230623 | 123300 | 20833205050 | 24250 | 24300 | 24300 | 24250 | 234 |
| 460 | 20230623 | 123200 | 20827527050 | 24250 | 24300 | 24300 | 24250 | 356 |
| 461 | 20230623 | 123100 | 20818882900 | 24300 | 24300 | 24350 | 24300 | 1578 |
| 462 | 20230623 | 123000 | 20780531650 | 24350 | 24350 | 24350 | 24350 | 7 |
| 463 | 20230623 | 122900 | 20780361200 | 24350 | 24300 | 24350 | 24300 | 788 |
| 464 | 20230623 | 122800 | 20761174800 | 24350 | 24300 | 24350 | 24300 | 66 |
| 465 | 20230623 | 122700 | 20759569450 | 24250 | 24300 | 24350 | 24250 | 700 |
| 466 | 20230623 | 122600 | 20742551150 | 24300 | 24250 | 24300 | 24200 | 1145 |
| 467 | 20230623 | 122500 | 20714767350 | 24300 | 24300 | 24300 | 24300 | 32 |
| 468 | 20230623 | 122400 | 20713989750 | 24300 | 24200 | 24300 | 24200 | 538 |
| 469 | 20230623 | 122300 | 20700945100 | 24200 | 24200 | 24200 | 24200 | 2137 |
| 470 | 20230623 | 122200 | 20649229700 | 24200 | 24200 | 24200 | 24200 | 580 |
| 471 | 20230623 | 122100 | 20635193700 | 24200 | 24200 | 24250 | 24200 | 412 |
| 472 | 20230623 | 122000 | 20625223200 | 24200 | 24200 | 24250 | 24200 | 874 |
| 473 | 20230623 | 121900 | 20604070850 | 24200 | 24200 | 24250 | 24200 | 2015 |
| 474 | 20230623 | 121800 | 20555296400 | 24250 | 24250 | 24250 | 24150 | 10029 |
| 475 | 20230623 | 121700 | 20312581100 | 24250 | 24300 | 24350 | 24250 | 2773 |
| 476 | 20230623 | 121600 | 20245213700 | 24300 | 24250 | 24300 | 24200 | 1039 |
| 477 | 20230623 | 121500 | 20220004250 | 24250 | 24300 | 24300 | 24250 | 3388 |
| 478 | 20230623 | 121400 | 20137833900 | 24300 | 24300 | 24300 | 24300 | 624 |
| 479 | 20230623 | 121300 | 20122670700 | 24300 | 24350 | 24350 | 24300 | 458 |
| 480 | 20230623 | 121200 | 20111539950 | 24350 | 24450 | 24450 | 24300 | 6573 |
| 481 | 20230623 | 121100 | 19951262700 | 24400 | 24450 | 24450 | 24400 | 592 |
| 482 | 20230623 | 121000 | 19936791250 | 24450 | 24450 | 24450 | 24400 | 859 |
| 483 | 20230623 | 120900 | 19915792200 | 24450 | 24450 | 24450 | 24400 | 616 |
| 484 | 20230623 | 120800 | 19900752700 | 24450 | 24450 | 24450 | 24400 | 676 |
| 485 | 20230623 | 120700 | 19884233150 | 24450 | 24450 | 24450 | 24400 | 547 |
| 486 | 20230623 | 120600 | 19870873500 | 24450 | 24450 | 24500 | 24400 | 1952 |
| 487 | 20230623 | 120500 | 19823114650 | 24450 | 24450 | 24500 | 24450 | 1742 |
| 488 | 20230623 | 120400 | 19780492900 | 24450 | 24450 | 24500 | 24400 | 3759 |
| 489 | 20230623 | 120300 | 19688585100 | 24400 | 24400 | 24450 | 24400 | 2298 |
| 490 | 20230623 | 120200 | 19632413900 | 24450 | 24450 | 24450 | 24400 | 2887 |
| 491 | 20230623 | 120100 | 19561847150 | 24450 | 24400 | 24450 | 24400 | 2557 |
| 492 | 20230623 | 120000 | 19499447150 | 24400 | 24350 | 24400 | 24350 | 515 |
| 493 | 20230623 | 115900 | 19486881200 | 24350 | 24350 | 24350 | 24350 | 617 |
| 494 | 20230623 | 115800 | 19471857250 | 24350 | 24350 | 24350 | 24300 | 606 |
| 495 | 20230623 | 115700 | 19457102400 | 24350 | 24350 | 24400 | 24350 | 3401 |
| 496 | 20230623 | 115600 | 19374256750 | 24400 | 24300 | 24400 | 24300 | 689 |
| 497 | 20230623 | 115500 | 19357467050 | 24400 | 24350 | 24400 | 24300 | 587 |
| 498 | 20230623 | 115400 | 19343167400 | 24350 | 24400 | 24400 | 24350 | 79 |
| 499 | 20230623 | 115300 | 19341243250 | 24350 | 24400 | 24400 | 24350 | 2140 |
| 500 | 20230623 | 115200 | 19289120700 | 24350 | 24350 | 24350 | 24350 | 377 |
| 501 | 20230623 | 115100 | 19279940750 | 24350 | 24400 | 24400 | 24350 | 334 |
| 502 | 20230623 | 115000 | 19271806650 | 24400 | 24400 | 24400 | 24350 | 87 |
| 503 | 20230623 | 114900 | 19269687800 | 24400 | 24350 | 24400 | 24350 | 1193 |
| 504 | 20230623 | 114800 | 19240629650 | 24350 | 24400 | 24400 | 24350 | 2395 |
| 505 | 20230623 | 114700 | 19182237900 | 24400 | 24400 | 24400 | 24350 | 789 |
| 506 | 20230623 | 114600 | 19162986700 | 24400 | 24350 | 24400 | 24300 | 905 |
| 507 | 20230623 | 114500 | 19140950200 | 24300 | 24400 | 24450 | 24300 | 5996 |
| 508 | 20230623 | 114400 | 18994897450 | 24400 | 24350 | 24450 | 24350 | 5258 |
| 509 | 20230623 | 114300 | 18866615150 | 24400 | 24250 | 24400 | 24250 | 5418 |
| 510 | 20230623 | 114200 | 18734777950 | 24250 | 24250 | 24250 | 24200 | 366 |
| 511 | 20230623 | 114100 | 18725903600 | 24300 | 24250 | 24300 | 24200 | 3119 |
| 512 | 20230623 | 114000 | 18650276300 | 24250 | 24250 | 24300 | 24250 | 302 |
| 513 | 20230623 | 113900 | 18642949700 | 24250 | 24300 | 24300 | 24250 | 273 |
| 514 | 20230623 | 113800 | 18636316100 | 24300 | 24250 | 24300 | 24250 | 1893 |
| 515 | 20230623 | 113700 | 18590333300 | 24250 | 24300 | 24300 | 24250 | 854 |
| 516 | 20230623 | 113600 | 18569595350 | 24250 | 24250 | 24300 | 24250 | 651 |
| 517 | 20230623 | 113500 | 18553808550 | 24250 | 24250 | 24300 | 24200 | 753 |
| 518 | 20230623 | 113400 | 18535546350 | 24300 | 24300 | 24300 | 24250 | 2157 |
| 519 | 20230623 | 113300 | 18483217350 | 24300 | 24300 | 24300 | 24300 | 1375 |
| 520 | 20230623 | 113200 | 18449804850 | 24300 | 24300 | 24300 | 24250 | 1708 |
| 521 | 20230623 | 113100 | 18408300550 | 24300 | 24250 | 24300 | 24250 | 672 |
| 522 | 20230623 | 113000 | 18391987850 | 24250 | 24300 | 24300 | 24250 | 848 |
| 523 | 20230623 | 112900 | 18371408650 | 24300 | 24300 | 24350 | 24300 | 325 |
| 524 | 20230623 | 112800 | 18363510450 | 24350 | 24250 | 24350 | 24250 | 1795 |
| 525 | 20230623 | 112700 | 18319924400 | 24250 | 24200 | 24250 | 24200 | 738 |
| 526 | 20230623 | 112600 | 18302052850 | 24200 | 24200 | 24200 | 24150 | 672 |
| 527 | 20230623 | 112500 | 18285812750 | 24200 | 24200 | 24250 | 24200 | 2370 |
| 528 | 20230623 | 112400 | 18228458450 | 24250 | 24250 | 24250 | 24200 | 2410 |
| 529 | 20230623 | 112300 | 18170065050 | 24250 | 24250 | 24300 | 24250 | 1359 |
| 530 | 20230623 | 112200 | 18137103000 | 24300 | 24300 | 24350 | 24250 | 1295 |
| 531 | 20230623 | 112100 | 18105625400 | 24300 | 24350 | 24400 | 24250 | 8254 |
| 532 | 20230623 | 112000 | 17904647700 | 24400 | 24300 | 24400 | 24300 | 2599 |
| 533 | 20230623 | 111900 | 17841343300 | 24300 | 24300 | 24350 | 24300 | 5062 |
| 534 | 20230623 | 111800 | 17718318100 | 24300 | 24250 | 24300 | 24200 | 1961 |
| 535 | 20230623 | 111700 | 17670784900 | 24300 | 24400 | 24400 | 24250 | 4171 |
| 536 | 20230623 | 111600 | 17569256200 | 24400 | 24350 | 24400 | 24350 | 2318 |
| 537 | 20230623 | 111500 | 17512699600 | 24350 | 24350 | 24400 | 24350 | 3705 |
| 538 | 20230623 | 111400 | 17422351300 | 24350 | 24350 | 24350 | 24300 | 1698 |
| 539 | 20230623 | 111300 | 17381015050 | 24350 | 24350 | 24350 | 24300 | 2890 |
| 540 | 20230623 | 111200 | 17310645850 | 24350 | 24450 | 24450 | 24350 | 3126 |
| 541 | 20230623 | 111100 | 17234424150 | 24400 | 24350 | 24450 | 24350 | 5308 |
| 542 | 20230623 | 111000 | 17104983400 | 24350 | 24250 | 24350 | 24250 | 3307 |
| 543 | 20230623 | 110900 | 17024613500 | 24200 | 24200 | 24250 | 24200 | 1937 |
| 544 | 20230623 | 110800 | 16977697750 | 24250 | 24250 | 24250 | 24200 | 2532 |
| 545 | 20230623 | 110700 | 16916315850 | 24250 | 24300 | 24300 | 24250 | 1340 |
| 546 | 20230623 | 110600 | 16883803500 | 24300 | 24300 | 24300 | 24250 | 2484 |
| 547 | 20230623 | 110500 | 16823443300 | 24300 | 24250 | 24300 | 24250 | 3908 |
| 548 | 20230623 | 110400 | 16728481500 | 24250 | 24300 | 24300 | 24250 | 1494 |
| 549 | 20230623 | 110300 | 16692246600 | 24300 | 24200 | 24300 | 24200 | 1662 |
| 550 | 20230623 | 110200 | 16651948650 | 24200 | 24200 | 24200 | 24200 | 20 |
| 551 | 20230623 | 110100 | 16651464650 | 24250 | 24250 | 24250 | 24250 | 2118 |
| 552 | 20230623 | 110000 | 16600103150 | 24200 | 24200 | 24250 | 24200 | 248 |
| 553 | 20230623 | 105900 | 16594101500 | 24200 | 24200 | 24200 | 24150 | 2090 |
| 554 | 20230623 | 105800 | 16543525350 | 24150 | 24100 | 24200 | 24050 | 4303 |
| 555 | 20230623 | 105700 | 16439776700 | 24100 | 24100 | 24150 | 24100 | 550 |
| 556 | 20230623 | 105600 | 16426521600 | 24100 | 24150 | 24150 | 24100 | 225 |
| 557 | 20230623 | 105500 | 16421095250 | 24150 | 24150 | 24200 | 24150 | 936 |
| 558 | 20230623 | 105400 | 16398489550 | 24150 | 24200 | 24200 | 24150 | 1986 |
| 559 | 20230623 | 105300 | 16350521100 | 24200 | 24150 | 24200 | 24150 | 288 |
| 560 | 20230623 | 105200 | 16343555550 | 24200 | 24200 | 24200 | 24150 | 515 |
| 561 | 20230623 | 105100 | 16331092900 | 24200 | 24150 | 24250 | 24150 | 5757 |
| 562 | 20230623 | 105000 | 16191835000 | 24100 | 24100 | 24150 | 24050 | 218 |
| 563 | 20230623 | 104900 | 16186580900 | 24100 | 24100 | 24150 | 24050 | 4408 |
| 564 | 20230623 | 104800 | 16080357650 | 24100 | 24150 | 24150 | 24100 | 770 |
| 565 | 20230623 | 104700 | 16061795950 | 24150 | 24150 | 24150 | 24100 | 1135 |
| 566 | 20230623 | 104600 | 16034409100 | 24150 | 24150 | 24150 | 24150 | 973 |
| 567 | 20230623 | 104500 | 16010911150 | 24150 | 24150 | 24150 | 24100 | 488 |
| 568 | 20230623 | 104400 | 15999130950 | 24150 | 24100 | 24150 | 24100 | 1023 |
| 569 | 20230623 | 104300 | 15974429750 | 24200 | 24250 | 24300 | 24150 | 5337 |
| 570 | 20230623 | 104200 | 15845264000 | 24250 | 24300 | 24300 | 24250 | 688 |
| 571 | 20230623 | 104100 | 15828550650 | 24250 | 24250 | 24250 | 24250 | 3874 |
| 572 | 20230623 | 104000 | 15734606150 | 24250 | 24250 | 24250 | 24200 | 259 |
| 573 | 20230623 | 103900 | 15728336000 | 24200 | 24250 | 24250 | 24200 | 2849 |
| 574 | 20230623 | 103800 | 15659336050 | 24250 | 24250 | 24250 | 24200 | 1193 |
| 575 | 20230623 | 103700 | 15630412250 | 24250 | 24200 | 24250 | 24200 | 279 |
| 576 | 20230623 | 103600 | 15623657400 | 24200 | 24200 | 24200 | 24100 | 2078 |
| 577 | 20230623 | 103500 | 15573450050 | 24200 | 24200 | 24200 | 24200 | 1842 |
| 578 | 20230623 | 103400 | 15528873650 | 24200 | 24150 | 24200 | 24150 | 1999 |
| 579 | 20230623 | 103300 | 15480503100 | 24200 | 24200 | 24200 | 24150 | 1346 |
| 580 | 20230623 | 103200 | 15447978850 | 24200 | 24150 | 24200 | 24100 | 1058 |
| 581 | 20230623 | 103100 | 15422446300 | 24200 | 24150 | 24200 | 24150 | 299 |
| 582 | 20230623 | 103000 | 15415222600 | 24150 | 24150 | 24200 | 24150 | 829 |
| 583 | 20230623 | 102900 | 15395188100 | 24150 | 24150 | 24200 | 24150 | 612 |
| 584 | 20230623 | 102800 | 15380405150 | 24150 | 24150 | 24200 | 24100 | 7492 |
| 585 | 20230623 | 102700 | 15199532000 | 24150 | 24100 | 24150 | 24050 | 2523 |
| 586 | 20230623 | 102600 | 15138681200 | 24100 | 24150 | 24150 | 24050 | 2222 |
| 587 | 20230623 | 102500 | 15085136450 | 24150 | 24200 | 24200 | 24150 | 1272 |
| 588 | 20230623 | 102400 | 15054417600 | 24200 | 24200 | 24250 | 24150 | 901 |
| 589 | 20230623 | 102300 | 15032616950 | 24200 | 24150 | 24200 | 24150 | 7259 |
| 590 | 20230623 | 102200 | 14857208150 | 24200 | 24200 | 24250 | 24150 | 2839 |
| 591 | 20230623 | 102100 | 14788532900 | 24200 | 24150 | 24200 | 24100 | 1584 |
| 592 | 20230623 | 102000 | 14750244550 | 24200 | 24200 | 24200 | 24150 | 3552 |
| 593 | 20230623 | 101900 | 14664382050 | 24200 | 24300 | 24350 | 24150 | 6378 |
| 594 | 20230623 | 101800 | 14509877600 | 24300 | 24200 | 24400 | 24200 | 14408 |
| 595 | 20230623 | 101700 | 14159799700 | 24200 | 24100 | 24200 | 24100 | 10608 |
| 596 | 20230623 | 101600 | 13903268200 | 24100 | 24050 | 24150 | 24050 | 1506 |
| 597 | 20230623 | 101500 | 13866976950 | 24050 | 24050 | 24050 | 24000 | 596 |
| 598 | 20230623 | 101400 | 13852643750 | 24050 | 24100 | 24100 | 24000 | 2842 |
| 599 | 20230623 | 101300 | 13784350500 | 24100 | 24000 | 24100 | 24000 | 5090 |
| 600 | 20230623 | 101200 | 13661910700 | 24000 | 23900 | 24000 | 23900 | 2554 |
| 601 | 20230623 | 101100 | 13600732900 | 23950 | 23950 | 23950 | 23900 | 829 |
| 602 | 20230623 | 101000 | 13580883800 | 23950 | 23900 | 23950 | 23850 | 1339 |
| 603 | 20230623 | 100900 | 13548863750 | 23850 | 23900 | 23900 | 23800 | 651 |
| 604 | 20230623 | 100800 | 13533333950 | 23850 | 23900 | 23950 | 23800 | 3542 |
| 605 | 20230623 | 100700 | 13448838250 | 23950 | 23950 | 24000 | 23900 | 3568 |
| 606 | 20230623 | 100600 | 13363417300 | 23950 | 23950 | 24000 | 23850 | 3172 |
| 607 | 20230623 | 100500 | 13287373850 | 23900 | 24000 | 24150 | 23900 | 6148 |
| 608 | 20230623 | 100400 | 13139595800 | 24000 | 23700 | 24000 | 23700 | 28436 |
| 609 | 20230623 | 100300 | 12461951700 | 23750 | 23750 | 23750 | 23650 | 3283 |
| 610 | 20230623 | 100200 | 12384195900 | 23750 | 23750 | 23750 | 23700 | 655 |
| 611 | 20230623 | 100100 | 12368650000 | 23750 | 23700 | 23750 | 23700 | 1184 |
| 612 | 20230623 | 100000 | 12340557750 | 23750 | 23750 | 23750 | 23600 | 9609 |
| 613 | 20230623 | 095900 | 12113025100 | 23750 | 23800 | 23800 | 23650 | 4811 |
| 614 | 20230623 | 095800 | 11998883450 | 23800 | 23750 | 23800 | 23750 | 3107 |
| 615 | 20230623 | 095700 | 11924957350 | 23750 | 23750 | 23800 | 23750 | 1533 |
| 616 | 20230623 | 095600 | 11888534800 | 23750 | 23800 | 23800 | 23750 | 1278 |
| 617 | 20230623 | 095500 | 11858138650 | 23800 | 23800 | 23850 | 23800 | 2750 |
| 618 | 20230623 | 095400 | 11792558650 | 23850 | 23900 | 23900 | 23800 | 1216 |
| 619 | 20230623 | 095300 | 11763537900 | 23900 | 23900 | 23900 | 23850 | 2998 |
| 620 | 20230623 | 095200 | 11691913850 | 23900 | 23900 | 23950 | 23800 | 2994 |
| 621 | 20230623 | 095100 | 11620439650 | 23850 | 23800 | 23850 | 23750 | 5109 |
| 622 | 20230623 | 095000 | 11498825700 | 23800 | 23700 | 23800 | 23650 | 24116 |
| 623 | 20230623 | 094900 | 10927250650 | 23700 | 23650 | 23800 | 23650 | 5274 |
| 624 | 20230623 | 094800 | 10802357250 | 23650 | 23800 | 23850 | 23600 | 8976 |
| 625 | 20230623 | 094700 | 10589127150 | 23850 | 23600 | 23850 | 23600 | 7446 |
| 626 | 20230623 | 094600 | 10412101300 | 23600 | 23700 | 23800 | 23600 | 3244 |
| 627 | 20230623 | 094500 | 10335251950 | 23700 | 23850 | 23850 | 23550 | 6253 |
| 628 | 20230623 | 094400 | 10187316850 | 23850 | 23800 | 23850 | 23700 | 7487 |
| 629 | 20230623 | 094300 | 10009405450 | 23750 | 23900 | 23900 | 23750 | 4200 |
| 630 | 20230623 | 094200 | 9909336700 | 23850 | 23800 | 23900 | 23800 | 1773 |
| 631 | 20230623 | 094100 | 9867047850 | 23800 | 23800 | 23850 | 23750 | 1462 |
| 632 | 20230623 | 094000 | 9832251550 | 23850 | 23900 | 23900 | 23800 | 1811 |
| 633 | 20230623 | 093900 | 9789132000 | 23750 | 23750 | 23900 | 23750 | 5727 |
| 634 | 20230623 | 093800 | 9652953350 | 23800 | 23800 | 23800 | 23700 | 1294 |
| 635 | 20230623 | 093700 | 9622194700 | 23800 | 23900 | 23900 | 23700 | 4407 |
| 636 | 20230623 | 093600 | 9517439650 | 23850 | 23700 | 23900 | 23500 | 14133 |
| 637 | 20230623 | 093500 | 9182465100 | 23750 | 23750 | 23800 | 23550 | 6177 |
| 638 | 20230623 | 093400 | 9036440700 | 23800 | 23750 | 23850 | 23550 | 9673 |
| 639 | 20230623 | 093300 | 8807417200 | 23850 | 23750 | 23850 | 23700 | 2033 |
| 640 | 20230623 | 093200 | 8759137500 | 23750 | 24000 | 24050 | 23700 | 7547 |
| 641 | 20230623 | 093100 | 8578734450 | 24050 | 23900 | 24050 | 23800 | 11351 |
| 642 | 20230623 | 093000 | 8306975750 | 23900 | 23650 | 23900 | 23300 | 41876 |
| 643 | 20230623 | 092900 | 7318264150 | 23500 | 23800 | 23800 | 23500 | 27814 |
| 644 | 20230623 | 092800 | 6661372700 | 23800 | 23900 | 23900 | 23750 | 11515 |
| 645 | 20230623 | 092700 | 6387155600 | 23800 | 23850 | 23900 | 23700 | 19229 |
| 646 | 20230623 | 092600 | 5929463300 | 23850 | 23950 | 24000 | 23800 | 21406 |
| 647 | 20230623 | 092500 | 5417850200 | 24000 | 24000 | 24000 | 23950 | 1901 |
| 648 | 20230623 | 092400 | 5372226450 | 24000 | 24000 | 24050 | 23900 | 9938 |
| 649 | 20230623 | 092300 | 5134037150 | 23950 | 24050 | 24100 | 23950 | 8374 |
| 650 | 20230623 | 092200 | 4933054500 | 24050 | 24100 | 24150 | 24050 | 2778 |
| 651 | 20230623 | 092100 | 4866156450 | 24150 | 24050 | 24150 | 23950 | 6752 |
| 652 | 20230623 | 092000 | 4703907650 | 24050 | 24100 | 24100 | 24050 | 1969 |
| 653 | 20230623 | 091900 | 4656489350 | 24100 | 24050 | 24150 | 24050 | 2200 |
| 654 | 20230623 | 091800 | 4603472100 | 24050 | 24150 | 24150 | 24050 | 3839 |
| 655 | 20230623 | 091700 | 4510876800 | 24150 | 24150 | 24200 | 24100 | 1744 |
| 656 | 20230623 | 091600 | 4468754150 | 24200 | 24050 | 24200 | 24000 | 2762 |
| 657 | 20230623 | 091500 | 4402119000 | 24050 | 24000 | 24100 | 23950 | 6437 |
| 658 | 20230623 | 091400 | 4247572900 | 24000 | 24000 | 24100 | 23950 | 8833 |
| 659 | 20230623 | 091300 | 4035470650 | 24000 | 24050 | 24050 | 24000 | 3257 |
| 660 | 20230623 | 091200 | 3957217700 | 24050 | 24100 | 24100 | 24050 | 2716 |
| 661 | 20230623 | 091100 | 3891835400 | 24100 | 24050 | 24200 | 24050 | 4706 |
| 662 | 20230623 | 091000 | 3778237950 | 24000 | 23900 | 24050 | 23800 | 18200 |
| 663 | 20230623 | 090900 | 3342549450 | 23850 | 24050 | 24050 | 23850 | 7629 |
| 664 | 20230623 | 090800 | 3159964950 | 24000 | 24200 | 24200 | 23900 | 27664 |
| 665 | 20230623 | 090700 | 2495467350 | 24200 | 24150 | 24300 | 24150 | 7244 |
| 666 | 20230623 | 090600 | 2320027450 | 24150 | 24350 | 24450 | 24150 | 21882 |
| 667 | 20230623 | 090500 | 1787969300 | 24350 | 24250 | 24350 | 24250 | 5591 |
| 668 | 20230623 | 090400 | 1652088300 | 24300 | 24200 | 24300 | 24150 | 7615 |
| 669 | 20230623 | 090300 | 1467434400 | 24200 | 24300 | 24400 | 24150 | 12438 |
| 670 | 20230623 | 090200 | 1165603100 | 24250 | 24400 | 24400 | 24150 | 16508 |
| 671 | 20230623 | 090100 | 764958250 | 24400 | 24650 | 24650 | 24400 | 10323 |
| 672 | 20230623 | 090000 | 511860900 | 24500 | 24550 | 24750 | 24450 | 20422 |