37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 202600 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 5981 |
| 3 | 20230622 | 202500 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 4 | 20230622 | 202400 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 5 | 20230622 | 202300 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 6 | 20230622 | 202200 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 7 | 20230622 | 202100 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 8 | 20230622 | 202000 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 9 | 20230622 | 201900 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 10 | 20230622 | 201800 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 11 | 20230622 | 201700 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 12 | 20230622 | 201600 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 13 | 20230622 | 201500 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 14 | 20230622 | 201400 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 15 | 20230622 | 201300 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 16 | 20230622 | 201200 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 17 | 20230622 | 201100 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 18 | 20230622 | 201000 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 19 | 20230622 | 200900 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 20 | 20230622 | 200800 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 21 | 20230622 | 200700 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 22 | 20230622 | 200600 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 23 | 20230622 | 200500 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 24 | 20230622 | 200400 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 25 | 20230622 | 200300 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 26 | 20230622 | 200200 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 27 | 20230622 | 200100 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 28 | 20230622 | 200000 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 29 | 20230622 | 195900 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 30 | 20230622 | 195800 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 31 | 20230622 | 195700 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 32 | 20230622 | 195600 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 5981 |
| 33 | 20230622 | 195500 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 34 | 20230622 | 195400 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 35 | 20230622 | 195300 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 36 | 20230622 | 195200 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 37 | 20230622 | 195100 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 38 | 20230622 | 195000 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 39 | 20230622 | 194900 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 40 | 20230622 | 194800 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 41 | 20230622 | 194700 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 42 | 20230622 | 194600 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 43 | 20230622 | 194500 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 44 | 20230622 | 194400 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 45 | 20230622 | 194300 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 46 | 20230622 | 194200 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 47 | 20230622 | 194100 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 48 | 20230622 | 194000 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 49 | 20230622 | 193900 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 50 | 20230622 | 193800 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 51 | 20230622 | 193700 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 52 | 20230622 | 193600 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 53 | 20230622 | 193500 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 54 | 20230622 | 193400 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 55 | 20230622 | 193300 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 56 | 20230622 | 193200 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 57 | 20230622 | 193100 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 58 | 20230622 | 193000 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 59 | 20230622 | 192900 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 60 | 20230622 | 192800 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 61 | 20230622 | 192700 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 62 | 20230622 | 192600 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 5981 |
| 63 | 20230622 | 192500 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 64 | 20230622 | 192400 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 65 | 20230622 | 192300 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 66 | 20230622 | 192200 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 67 | 20230622 | 192100 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 68 | 20230622 | 192000 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 69 | 20230622 | 191900 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 70 | 20230622 | 191800 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 71 | 20230622 | 191700 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 72 | 20230622 | 191600 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 73 | 20230622 | 191500 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 74 | 20230622 | 191400 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 75 | 20230622 | 191300 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 76 | 20230622 | 191200 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 77 | 20230622 | 191100 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 78 | 20230622 | 191000 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 79 | 20230622 | 190900 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 80 | 20230622 | 190800 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 81 | 20230622 | 190700 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 82 | 20230622 | 190600 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 83 | 20230622 | 190500 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 84 | 20230622 | 190400 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 85 | 20230622 | 190300 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 86 | 20230622 | 190200 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 87 | 20230622 | 190100 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 88 | 20230622 | 190000 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 89 | 20230622 | 185900 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 90 | 20230622 | 185800 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 91 | 20230622 | 185700 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 92 | 20230622 | 185600 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 5981 |
| 93 | 20230622 | 185500 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 94 | 20230622 | 185400 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 95 | 20230622 | 185300 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 96 | 20230622 | 185200 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 97 | 20230622 | 185100 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 98 | 20230622 | 185000 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 99 | 20230622 | 184900 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 100 | 20230622 | 184800 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 101 | 20230622 | 184700 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 102 | 20230622 | 184600 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 103 | 20230622 | 184500 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 104 | 20230622 | 184400 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 105 | 20230622 | 184300 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 106 | 20230622 | 184200 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 107 | 20230622 | 184100 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 108 | 20230622 | 184000 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 109 | 20230622 | 183900 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 110 | 20230622 | 183800 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 111 | 20230622 | 183700 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 112 | 20230622 | 183600 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 113 | 20230622 | 183500 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 114 | 20230622 | 183400 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 115 | 20230622 | 183300 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 116 | 20230622 | 183200 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 117 | 20230622 | 183100 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 118 | 20230622 | 183000 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 119 | 20230622 | 182900 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 120 | 20230622 | 182800 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 121 | 20230622 | 182700 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 122 | 20230622 | 182600 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 5981 |
| 123 | 20230622 | 182500 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 124 | 20230622 | 182400 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 125 | 20230622 | 182300 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 126 | 20230622 | 182200 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 127 | 20230622 | 182100 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 128 | 20230622 | 182000 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 129 | 20230622 | 181900 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 130 | 20230622 | 181800 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 131 | 20230622 | 181700 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 132 | 20230622 | 181600 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 133 | 20230622 | 181500 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 134 | 20230622 | 181400 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 135 | 20230622 | 181300 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 136 | 20230622 | 181200 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 137 | 20230622 | 181100 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 138 | 20230622 | 181000 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 139 | 20230622 | 180900 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 140 | 20230622 | 180800 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 141 | 20230622 | 180700 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 142 | 20230622 | 180600 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 143 | 20230622 | 180500 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 144 | 20230622 | 180400 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 145 | 20230622 | 180300 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 146 | 20230622 | 180200 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 147 | 20230622 | 180100 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 148 | 20230622 | 180000 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 149 | 20230622 | 175900 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 150 | 20230622 | 175800 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 151 | 20230622 | 175700 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 152 | 20230622 | 175600 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 5981 |
| 153 | 20230622 | 175500 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 154 | 20230622 | 175400 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 155 | 20230622 | 175300 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 156 | 20230622 | 175200 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 157 | 20230622 | 175100 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 158 | 20230622 | 175000 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 159 | 20230622 | 174900 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 160 | 20230622 | 174800 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 161 | 20230622 | 174700 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 162 | 20230622 | 174600 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 163 | 20230622 | 174500 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 164 | 20230622 | 174400 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 165 | 20230622 | 174300 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 166 | 20230622 | 174200 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 167 | 20230622 | 174100 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 168 | 20230622 | 174000 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 169 | 20230622 | 173900 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 170 | 20230622 | 173800 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 171 | 20230622 | 173700 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 172 | 20230622 | 173600 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 173 | 20230622 | 173500 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 174 | 20230622 | 173400 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 175 | 20230622 | 173300 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 176 | 20230622 | 173200 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 177 | 20230622 | 173100 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 178 | 20230622 | 173000 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 179 | 20230622 | 172900 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 180 | 20230622 | 172800 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 181 | 20230622 | 172700 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 182 | 20230622 | 172600 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 5981 |
| 183 | 20230622 | 172500 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 184 | 20230622 | 172400 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 185 | 20230622 | 172300 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 186 | 20230622 | 172200 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 187 | 20230622 | 172100 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 188 | 20230622 | 172000 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 189 | 20230622 | 171900 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 190 | 20230622 | 171800 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 191 | 20230622 | 171700 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 192 | 20230622 | 171600 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 193 | 20230622 | 171500 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 194 | 20230622 | 171400 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 195 | 20230622 | 171300 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 196 | 20230622 | 171200 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 197 | 20230622 | 171100 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 198 | 20230622 | 171000 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 199 | 20230622 | 170900 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 200 | 20230622 | 170800 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 201 | 20230622 | 170700 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 202 | 20230622 | 170600 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 203 | 20230622 | 170500 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 204 | 20230622 | 170400 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 205 | 20230622 | 170300 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 206 | 20230622 | 170200 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 207 | 20230622 | 170100 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 208 | 20230622 | 170000 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 209 | 20230622 | 165900 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 210 | 20230622 | 165800 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 211 | 20230622 | 165700 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 212 | 20230622 | 165600 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 5981 |
| 213 | 20230622 | 165500 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 214 | 20230622 | 165400 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 215 | 20230622 | 165300 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 216 | 20230622 | 165200 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 217 | 20230622 | 165100 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 218 | 20230622 | 165000 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 219 | 20230622 | 164900 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 220 | 20230622 | 164800 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 221 | 20230622 | 164700 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 222 | 20230622 | 164600 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 223 | 20230622 | 164500 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 224 | 20230622 | 164400 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 225 | 20230622 | 164300 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 226 | 20230622 | 164200 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 227 | 20230622 | 164100 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 228 | 20230622 | 164000 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 229 | 20230622 | 163900 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 230 | 20230622 | 163800 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 231 | 20230622 | 163700 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 232 | 20230622 | 163600 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 233 | 20230622 | 163500 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 234 | 20230622 | 163400 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 235 | 20230622 | 163300 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 236 | 20230622 | 163200 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 237 | 20230622 | 163100 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 238 | 20230622 | 163000 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 239 | 20230622 | 162900 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 240 | 20230622 | 162800 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 241 | 20230622 | 162700 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 242 | 20230622 | 162600 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 5981 |
| 243 | 20230622 | 162500 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 244 | 20230622 | 162400 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 245 | 20230622 | 162300 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 246 | 20230622 | 162200 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 247 | 20230622 | 162100 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 248 | 20230622 | 162000 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 249 | 20230622 | 161900 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 250 | 20230622 | 161800 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 251 | 20230622 | 161700 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 252 | 20230622 | 161600 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 253 | 20230622 | 161500 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 254 | 20230622 | 161400 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 255 | 20230622 | 161300 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 256 | 20230622 | 161200 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 257 | 20230622 | 161100 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 258 | 20230622 | 161000 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 259 | 20230622 | 160900 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 260 | 20230622 | 160800 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 261 | 20230622 | 160700 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 262 | 20230622 | 160600 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 263 | 20230622 | 160500 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 264 | 20230622 | 160400 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 265 | 20230622 | 160300 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 266 | 20230622 | 160200 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 267 | 20230622 | 160100 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 268 | 20230622 | 160000 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 269 | 20230622 | 155900 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 270 | 20230622 | 155800 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 271 | 20230622 | 155700 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 272 | 20230622 | 155600 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 5981 |
| 273 | 20230622 | 155500 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 274 | 20230622 | 155400 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 275 | 20230622 | 155300 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 276 | 20230622 | 155200 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 277 | 20230622 | 155100 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 278 | 20230622 | 155000 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 279 | 20230622 | 154900 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 280 | 20230622 | 154800 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 281 | 20230622 | 154700 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 282 | 20230622 | 154600 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 283 | 20230622 | 154500 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 284 | 20230622 | 154400 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 285 | 20230622 | 154300 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 286 | 20230622 | 154200 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 287 | 20230622 | 154100 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 288 | 20230622 | 154000 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 289 | 20230622 | 153900 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 290 | 20230622 | 153800 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 291 | 20230622 | 153700 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 292 | 20230622 | 153600 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 293 | 20230622 | 153500 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 294 | 20230622 | 153400 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 295 | 20230622 | 153300 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 296 | 20230622 | 153200 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 297 | 20230622 | 153100 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 298 | 20230622 | 153000 | 20309896850 | 40850 | 40850 | 40850 | 40850 | 5981 |
| 299 | 20230622 | 152900 | 20065573000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 300 | 20230622 | 152800 | 20065573000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 301 | 20230622 | 152700 | 20065573000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 302 | 20230622 | 152600 | 20065573000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 303 | 20230622 | 152500 | 20065573000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 304 | 20230622 | 152400 | 20065573000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 305 | 20230622 | 152300 | 20065573000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 306 | 20230622 | 152200 | 20065573000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 307 | 20230622 | 152100 | 20065573000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 308 | 20230622 | 152000 | 20065573000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 309 | 20230622 | 151900 | 20065573000 | 40850 | 40850 | 40850 | 40800 | 1632 |
| 310 | 20230622 | 151800 | 19998972600 | 40850 | 40900 | 40900 | 40800 | 1386 |
| 311 | 20230622 | 151700 | 19942366100 | 40900 | 40900 | 40950 | 40900 | 542 |
| 312 | 20230622 | 151600 | 19920185550 | 40950 | 40900 | 41000 | 40900 | 697 |
| 313 | 20230622 | 151500 | 19891641350 | 40950 | 41000 | 41000 | 40900 | 482 |
| 314 | 20230622 | 151400 | 19871901000 | 40950 | 41000 | 41000 | 40950 | 418 |
| 315 | 20230622 | 151300 | 19854777250 | 40950 | 41000 | 41000 | 40950 | 408 |
| 316 | 20230622 | 151200 | 19838066650 | 41000 | 40950 | 41000 | 40950 | 204 |
| 317 | 20230622 | 151100 | 19829705200 | 40950 | 40850 | 41000 | 40850 | 319 |
| 318 | 20230622 | 151000 | 19816652400 | 40850 | 40850 | 40850 | 40850 | 358 |
| 319 | 20230622 | 150900 | 19802028100 | 40850 | 40900 | 41000 | 40850 | 1819 |
| 320 | 20230622 | 150800 | 19727605350 | 40900 | 40850 | 40900 | 40850 | 116 |
| 321 | 20230622 | 150700 | 19722864250 | 40850 | 40800 | 40850 | 40800 | 509 |
| 322 | 20230622 | 150600 | 19702095000 | 40800 | 40850 | 40850 | 40800 | 682 |
| 323 | 20230622 | 150500 | 19674238600 | 40850 | 40850 | 40850 | 40850 | 935 |
| 324 | 20230622 | 150400 | 19636043850 | 40850 | 40850 | 40900 | 40800 | 984 |
| 325 | 20230622 | 150300 | 19595836400 | 40850 | 40850 | 40850 | 40800 | 1004 |
| 326 | 20230622 | 150200 | 19554853000 | 40850 | 40850 | 40900 | 40800 | 504 |
| 327 | 20230622 | 150100 | 19534265700 | 40850 | 40850 | 40850 | 40800 | 693 |
| 328 | 20230622 | 150000 | 19505963400 | 40800 | 40800 | 40850 | 40800 | 357 |
| 329 | 20230622 | 145900 | 19491397350 | 40850 | 41000 | 41000 | 40850 | 2768 |
| 330 | 20230622 | 145800 | 19378219950 | 41000 | 40950 | 41000 | 40950 | 311 |
| 331 | 20230622 | 145700 | 19365481000 | 40950 | 41000 | 41000 | 40950 | 1649 |
| 332 | 20230622 | 145600 | 19297952050 | 41000 | 41000 | 41050 | 41000 | 319 |
| 333 | 20230622 | 145500 | 19284870850 | 41000 | 40950 | 41050 | 40950 | 282 |
| 334 | 20230622 | 145400 | 19273310250 | 40950 | 40950 | 41000 | 40950 | 341 |
| 335 | 20230622 | 145300 | 19259330000 | 41000 | 41000 | 41000 | 40950 | 464 |
| 336 | 20230622 | 145200 | 19240310350 | 41000 | 40950 | 41000 | 40950 | 560 |
| 337 | 20230622 | 145100 | 19217352650 | 40900 | 41000 | 41000 | 40900 | 196 |
| 338 | 20230622 | 145000 | 19209324400 | 40950 | 41000 | 41000 | 40950 | 582 |
| 339 | 20230622 | 144900 | 19185485000 | 41000 | 41000 | 41000 | 40950 | 312 |
| 340 | 20230622 | 144800 | 19172702250 | 41000 | 41000 | 41000 | 41000 | 112 |
| 341 | 20230622 | 144700 | 19168110250 | 40950 | 41000 | 41000 | 40950 | 84 |
| 342 | 20230622 | 144600 | 19164670400 | 41000 | 40950 | 41000 | 40900 | 178 |
| 343 | 20230622 | 144500 | 19157381300 | 40950 | 40950 | 40950 | 40950 | 200 |
| 344 | 20230622 | 144400 | 19149191300 | 40950 | 40950 | 40950 | 40950 | 8 |
| 345 | 20230622 | 144300 | 19148863700 | 40950 | 40900 | 40950 | 40900 | 155 |
| 346 | 20230622 | 144200 | 19142518450 | 40950 | 41000 | 41000 | 40950 | 85 |
| 347 | 20230622 | 144100 | 19139037300 | 41000 | 41000 | 41000 | 41000 | 1 |
| 348 | 20230622 | 144000 | 19138996300 | 41000 | 40900 | 41000 | 40900 | 257 |
| 349 | 20230622 | 143900 | 19128472150 | 40900 | 41000 | 41000 | 40900 | 1504 |
| 350 | 20230622 | 143800 | 19066876300 | 41000 | 41000 | 41000 | 41000 | 237 |
| 351 | 20230622 | 143700 | 19057159300 | 41000 | 41050 | 41050 | 40950 | 1469 |
| 352 | 20230622 | 143600 | 18996930300 | 41100 | 41050 | 41100 | 41050 | 21 |
| 353 | 20230622 | 143500 | 18996068100 | 41100 | 41050 | 41100 | 41050 | 145 |
| 354 | 20230622 | 143400 | 18990113300 | 41150 | 41200 | 41200 | 41100 | 34 |
| 355 | 20230622 | 143300 | 18988714550 | 41150 | 41100 | 41150 | 41050 | 417 |
| 356 | 20230622 | 143200 | 18971587300 | 41050 | 41000 | 41050 | 41000 | 300 |
| 357 | 20230622 | 143100 | 18959276200 | 41000 | 41000 | 41000 | 41000 | 21 |
| 358 | 20230622 | 143000 | 18958415200 | 41000 | 40950 | 41000 | 40900 | 794 |
| 359 | 20230622 | 142900 | 18925928600 | 40950 | 41000 | 41050 | 40950 | 1026 |
| 360 | 20230622 | 142800 | 18883867100 | 41000 | 41000 | 41050 | 41000 | 483 |
| 361 | 20230622 | 142700 | 18864060800 | 41050 | 41050 | 41050 | 41000 | 243 |
| 362 | 20230622 | 142600 | 18854092850 | 41100 | 41100 | 41100 | 41050 | 170 |
| 363 | 20230622 | 142500 | 18847113850 | 41100 | 41050 | 41100 | 41050 | 119 |
| 364 | 20230622 | 142400 | 18842225600 | 41100 | 41150 | 41150 | 41100 | 1084 |
| 365 | 20230622 | 142300 | 18797662700 | 41150 | 41300 | 41300 | 41150 | 365 |
| 366 | 20230622 | 142200 | 18782605850 | 41300 | 41300 | 41300 | 41250 | 47 |
| 367 | 20230622 | 142100 | 18780665250 | 41300 | 41200 | 41300 | 41200 | 90 |
| 368 | 20230622 | 142000 | 18776949550 | 41250 | 41200 | 41250 | 41200 | 178 |
| 369 | 20230622 | 141900 | 18769611350 | 41150 | 41150 | 41200 | 41150 | 317 |
| 370 | 20230622 | 141800 | 18756554100 | 41150 | 41100 | 41150 | 41100 | 197 |
| 371 | 20230622 | 141700 | 18748450250 | 41150 | 41100 | 41150 | 41100 | 159 |
| 372 | 20230622 | 141600 | 18741912400 | 41150 | 41100 | 41150 | 41100 | 62 |
| 373 | 20230622 | 141500 | 18739364000 | 41150 | 41050 | 41150 | 41050 | 72 |
| 374 | 20230622 | 141400 | 18736405550 | 41050 | 41150 | 41200 | 41050 | 348 |
| 375 | 20230622 | 141300 | 18722110550 | 41150 | 41150 | 41150 | 41150 | 111 |
| 376 | 20230622 | 141200 | 18717542900 | 41200 | 41150 | 41200 | 41150 | 92 |
| 377 | 20230622 | 141100 | 18713754050 | 41150 | 41100 | 41200 | 41100 | 691 |
| 378 | 20230622 | 141000 | 18685344600 | 41100 | 41100 | 41100 | 41100 | 125 |
| 379 | 20230622 | 140900 | 18680207100 | 41050 | 41100 | 41100 | 41050 | 570 |
| 380 | 20230622 | 140800 | 18656806250 | 41100 | 41150 | 41150 | 41100 | 129 |
| 381 | 20230622 | 140700 | 18651498150 | 41150 | 41100 | 41150 | 41050 | 160 |
| 382 | 20230622 | 140600 | 18644921500 | 41100 | 41200 | 41200 | 41100 | 276 |
| 383 | 20230622 | 140500 | 18633568200 | 41200 | 41200 | 41250 | 41200 | 163 |
| 384 | 20230622 | 140400 | 18626852050 | 41250 | 41250 | 41250 | 41250 | 233 |
| 385 | 20230622 | 140300 | 18617240800 | 41250 | 41250 | 41250 | 41250 | 131 |
| 386 | 20230622 | 140200 | 18611837050 | 41250 | 41250 | 41300 | 41250 | 138 |
| 387 | 20230622 | 140100 | 18606141100 | 41250 | 41350 | 41350 | 41250 | 481 |
| 388 | 20230622 | 140000 | 18586272450 | 41350 | 41450 | 41450 | 41350 | 303 |
| 389 | 20230622 | 135900 | 18573742600 | 41450 | 41400 | 41450 | 41400 | 180 |
| 390 | 20230622 | 135800 | 18566288300 | 41400 | 41400 | 41450 | 41400 | 97 |
| 391 | 20230622 | 135700 | 18562271800 | 41400 | 41350 | 41400 | 41350 | 73 |
| 392 | 20230622 | 135600 | 18559249750 | 41350 | 41350 | 41350 | 41350 | 6 |
| 393 | 20230622 | 135500 | 18559001650 | 41400 | 41400 | 41400 | 41400 | 96 |
| 394 | 20230622 | 135400 | 18555027250 | 41450 | 41400 | 41450 | 41400 | 79 |
| 395 | 20230622 | 135300 | 18551754500 | 41450 | 41450 | 41450 | 41400 | 91 |
| 396 | 20230622 | 135200 | 18547984450 | 41450 | 41500 | 41500 | 41450 | 200 |
| 397 | 20230622 | 135100 | 18539686150 | 41450 | 41400 | 41450 | 41400 | 237 |
| 398 | 20230622 | 135000 | 18529865100 | 41400 | 41350 | 41400 | 41350 | 249 |
| 399 | 20230622 | 134900 | 18519559400 | 41400 | 41400 | 41400 | 41400 | 54 |
| 400 | 20230622 | 134800 | 18517323800 | 41350 | 41350 | 41350 | 41300 | 58 |
| 401 | 20230622 | 134700 | 18514927200 | 41350 | 41400 | 41400 | 41350 | 204 |
| 402 | 20230622 | 134600 | 18506485800 | 41400 | 41350 | 41400 | 41350 | 459 |
| 403 | 20230622 | 134500 | 18487500200 | 41350 | 41350 | 41350 | 41350 | 82 |
| 404 | 20230622 | 134400 | 18484109500 | 41350 | 41400 | 41400 | 41350 | 125 |
| 405 | 20230622 | 134300 | 18478940300 | 41350 | 41450 | 41450 | 41350 | 128 |
| 406 | 20230622 | 134200 | 18473645050 | 41450 | 41450 | 41450 | 41450 | 31 |
| 407 | 20230622 | 134100 | 18472360100 | 41500 | 41500 | 41500 | 41450 | 314 |
| 408 | 20230622 | 134000 | 18459338800 | 41500 | 41550 | 41550 | 41450 | 337 |
| 409 | 20230622 | 133900 | 18445358100 | 41600 | 41550 | 41600 | 41550 | 254 |
| 410 | 20230622 | 133800 | 18434804100 | 41550 | 41550 | 41600 | 41550 | 15 |
| 411 | 20230622 | 133700 | 18434180300 | 41550 | 41650 | 41650 | 41550 | 1517 |
| 412 | 20230622 | 133600 | 18371078500 | 41650 | 41650 | 41700 | 41650 | 255 |
| 413 | 20230622 | 133500 | 18360454150 | 41650 | 41650 | 41650 | 41650 | 216 |
| 414 | 20230622 | 133400 | 18351457750 | 41650 | 41700 | 41700 | 41650 | 150 |
| 415 | 20230622 | 133300 | 18345205100 | 41650 | 41700 | 41700 | 41650 | 138 |
| 416 | 20230622 | 133200 | 18339454600 | 41700 | 41650 | 41750 | 41650 | 938 |
| 417 | 20230622 | 133100 | 18300341650 | 41650 | 41600 | 41650 | 41600 | 299 |
| 418 | 20230622 | 133000 | 18287896850 | 41600 | 41600 | 41600 | 41600 | 86 |
| 419 | 20230622 | 132900 | 18284319250 | 41600 | 41600 | 41650 | 41600 | 178 |
| 420 | 20230622 | 132800 | 18276913650 | 41550 | 41550 | 41600 | 41500 | 119 |
| 421 | 20230622 | 132700 | 18271969350 | 41500 | 41650 | 41650 | 41500 | 241 |
| 422 | 20230622 | 132600 | 18261953750 | 41600 | 41650 | 41650 | 41600 | 659 |
| 423 | 20230622 | 132500 | 18234525250 | 41650 | 41750 | 41750 | 41650 | 1555 |
| 424 | 20230622 | 132400 | 18169670650 | 41800 | 41700 | 41800 | 41700 | 928 |
| 425 | 20230622 | 132300 | 18130912700 | 41750 | 41650 | 41750 | 41650 | 463 |
| 426 | 20230622 | 132200 | 18111604000 | 41650 | 41600 | 41650 | 41600 | 236 |
| 427 | 20230622 | 132100 | 18101778200 | 41600 | 41550 | 41600 | 41550 | 210 |
| 428 | 20230622 | 132000 | 18093044800 | 41550 | 41500 | 41550 | 41500 | 354 |
| 429 | 20230622 | 131900 | 18078347600 | 41450 | 41600 | 41600 | 41450 | 1212 |
| 430 | 20230622 | 131800 | 18028007150 | 41600 | 41500 | 41600 | 41500 | 1282 |
| 431 | 20230622 | 131700 | 17974717050 | 41450 | 41500 | 41500 | 41450 | 536 |
| 432 | 20230622 | 131600 | 17952479350 | 41500 | 41400 | 41500 | 41400 | 501 |
| 433 | 20230622 | 131500 | 17931714250 | 41400 | 41400 | 41400 | 41400 | 77 |
| 434 | 20230622 | 131400 | 17928526450 | 41350 | 41300 | 41350 | 41300 | 358 |
| 435 | 20230622 | 131300 | 17913732250 | 41350 | 41300 | 41350 | 41300 | 71 |
| 436 | 20230622 | 131200 | 17910797500 | 41350 | 41350 | 41350 | 41350 | 106 |
| 437 | 20230622 | 131100 | 17906414400 | 41300 | 41250 | 41300 | 41250 | 78 |
| 438 | 20230622 | 131000 | 17903195800 | 41200 | 41200 | 41250 | 41200 | 114 |
| 439 | 20230622 | 130900 | 17898497500 | 41200 | 41200 | 41250 | 41150 | 278 |
| 440 | 20230622 | 130800 | 17887043200 | 41250 | 41300 | 41300 | 41250 | 600 |
| 441 | 20230622 | 130700 | 17862263950 | 41350 | 41500 | 41500 | 41300 | 729 |
| 442 | 20230622 | 130600 | 17832096100 | 41500 | 41450 | 41500 | 41400 | 713 |
| 443 | 20230622 | 130500 | 17802540000 | 41450 | 41450 | 41500 | 41450 | 463 |
| 444 | 20230622 | 130400 | 17783340450 | 41450 | 41350 | 41500 | 41350 | 866 |
| 445 | 20230622 | 130300 | 17747448050 | 41350 | 41350 | 41400 | 41350 | 341 |
| 446 | 20230622 | 130200 | 17733346000 | 41350 | 41350 | 41350 | 41350 | 263 |
| 447 | 20230622 | 130100 | 17722470950 | 41400 | 41350 | 41400 | 41300 | 216 |
| 448 | 20230622 | 130000 | 17713541200 | 41350 | 41250 | 41350 | 41250 | 1047 |
| 449 | 20230622 | 125900 | 17670317600 | 41250 | 41200 | 41250 | 41200 | 41 |
| 450 | 20230622 | 125800 | 17668628050 | 41200 | 41200 | 41200 | 41200 | 68 |
| 451 | 20230622 | 125700 | 17665826450 | 41200 | 41200 | 41200 | 41150 | 874 |
| 452 | 20230622 | 125600 | 17629846700 | 41150 | 41200 | 41200 | 41150 | 425 |
| 453 | 20230622 | 125500 | 17612348650 | 41200 | 41200 | 41200 | 41150 | 236 |
| 454 | 20230622 | 125400 | 17602627850 | 41150 | 41050 | 41150 | 41050 | 326 |
| 455 | 20230622 | 125300 | 17589227800 | 41050 | 41100 | 41100 | 41050 | 64 |
| 456 | 20230622 | 125200 | 17586600550 | 41100 | 41050 | 41100 | 41000 | 333 |
| 457 | 20230622 | 125100 | 17572941000 | 41000 | 41000 | 41050 | 41000 | 598 |
| 458 | 20230622 | 125000 | 17548422750 | 40950 | 40950 | 40950 | 40950 | 800 |
| 459 | 20230622 | 124900 | 17515662750 | 40950 | 40950 | 40950 | 40950 | 90 |
| 460 | 20230622 | 124800 | 17511977250 | 40900 | 40950 | 40950 | 40900 | 43 |
| 461 | 20230622 | 124700 | 17510217550 | 40900 | 40950 | 41000 | 40900 | 911 |
| 462 | 20230622 | 124600 | 17472934400 | 40950 | 40900 | 40950 | 40900 | 42 |
| 463 | 20230622 | 124500 | 17471215350 | 40900 | 40950 | 40950 | 40900 | 407 |
| 464 | 20230622 | 124400 | 17454561300 | 40950 | 40950 | 40950 | 40900 | 95 |
| 465 | 20230622 | 124300 | 17450675150 | 40900 | 40900 | 40900 | 40900 | 59 |
| 466 | 20230622 | 124200 | 17448262050 | 40950 | 41000 | 41000 | 40950 | 150 |
| 467 | 20230622 | 124100 | 17442114100 | 41000 | 41000 | 41000 | 41000 | 45 |
| 468 | 20230622 | 124000 | 17440269100 | 41000 | 40950 | 41000 | 40900 | 657 |
| 469 | 20230622 | 123900 | 17413365300 | 40950 | 41000 | 41000 | 40950 | 226 |
| 470 | 20230622 | 123800 | 17404110550 | 41000 | 41000 | 41050 | 41000 | 1134 |
| 471 | 20230622 | 123700 | 17357573150 | 41000 | 40900 | 41000 | 40900 | 83 |
| 472 | 20230622 | 123600 | 17354178350 | 40900 | 40900 | 40900 | 40900 | 2 |
| 473 | 20230622 | 123500 | 17354096550 | 40900 | 40900 | 40900 | 40900 | 374 |
| 474 | 20230622 | 123400 | 17338799950 | 40900 | 40900 | 40950 | 40900 | 823 |
| 475 | 20230622 | 123300 | 17305137750 | 40950 | 40900 | 40950 | 40900 | 507 |
| 476 | 20230622 | 123200 | 17284401150 | 40950 | 40850 | 40950 | 40850 | 274 |
| 477 | 20230622 | 123100 | 17273207050 | 41000 | 40900 | 41000 | 40850 | 209 |
| 478 | 20230622 | 123000 | 17264661250 | 40850 | 40900 | 40900 | 40850 | 291 |
| 479 | 20230622 | 122900 | 17252773300 | 40850 | 40850 | 40850 | 40850 | 13 |
| 480 | 20230622 | 122800 | 17252242250 | 40850 | 40900 | 40900 | 40850 | 156 |
| 481 | 20230622 | 122700 | 17245863350 | 40900 | 40900 | 40900 | 40900 | 254 |
| 482 | 20230622 | 122600 | 17235474750 | 40900 | 40900 | 40900 | 40900 | 141 |
| 483 | 20230622 | 122500 | 17229707850 | 41050 | 40900 | 41050 | 40900 | 487 |
| 484 | 20230622 | 122400 | 17209776800 | 40950 | 40950 | 40950 | 40900 | 240 |
| 485 | 20230622 | 122300 | 17199960250 | 40950 | 40950 | 40950 | 40950 | 543 |
| 486 | 20230622 | 122200 | 17177724400 | 40950 | 41050 | 41050 | 40950 | 628 |
| 487 | 20230622 | 122100 | 17151982150 | 41000 | 41050 | 41050 | 41000 | 273 |
| 488 | 20230622 | 122000 | 17140788050 | 41000 | 41050 | 41050 | 41000 | 84 |
| 489 | 20230622 | 121900 | 17137343950 | 41050 | 41050 | 41050 | 41050 | 36 |
| 490 | 20230622 | 121800 | 17135866150 | 41000 | 41000 | 41000 | 41000 | 803 |
| 491 | 20230622 | 121700 | 17102943150 | 41000 | 41000 | 41000 | 41000 | 82 |
| 492 | 20230622 | 121600 | 17099581150 | 41000 | 41000 | 41050 | 41000 | 25 |
| 493 | 20230622 | 121500 | 17098556100 | 41000 | 41000 | 41000 | 41000 | 87 |
| 494 | 20230622 | 121400 | 17094989100 | 41050 | 41050 | 41050 | 41050 | 320 |
| 495 | 20230622 | 121300 | 17081853100 | 41050 | 41050 | 41050 | 41050 | 514 |
| 496 | 20230622 | 121200 | 17060753400 | 41050 | 41050 | 41100 | 41050 | 22 |
| 497 | 20230622 | 121100 | 17059850150 | 41100 | 41050 | 41100 | 41050 | 336 |
| 498 | 20230622 | 121000 | 17046057300 | 41050 | 41050 | 41100 | 41050 | 182 |
| 499 | 20230622 | 120900 | 17038583700 | 41050 | 41050 | 41050 | 41050 | 10 |
| 500 | 20230622 | 120800 | 17038173200 | 41100 | 41050 | 41100 | 41050 | 516 |
| 501 | 20230622 | 120700 | 17016988700 | 41050 | 41100 | 41100 | 41050 | 95 |
| 502 | 20230622 | 120600 | 17013088300 | 41050 | 41050 | 41050 | 41050 | 1 |
| 503 | 20230622 | 120500 | 17013047250 | 41050 | 41050 | 41050 | 41050 | 12 |
| 504 | 20230622 | 120400 | 17012554650 | 41100 | 41100 | 41100 | 41100 | 316 |
| 505 | 20230622 | 120300 | 16999567050 | 41100 | 41100 | 41100 | 41100 | 8 |
| 506 | 20230622 | 120200 | 16999238250 | 41100 | 41100 | 41100 | 41100 | 18 |
| 507 | 20230622 | 120100 | 16998498450 | 41100 | 41200 | 41200 | 41100 | 361 |
| 508 | 20230622 | 120000 | 16983661250 | 41200 | 41200 | 41200 | 41150 | 100 |
| 509 | 20230622 | 115900 | 16979545400 | 41200 | 41200 | 41200 | 41150 | 168 |
| 510 | 20230622 | 115800 | 16972625700 | 41200 | 41100 | 41200 | 41100 | 491 |
| 511 | 20230622 | 115700 | 16952429400 | 41100 | 41100 | 41150 | 41100 | 121 |
| 512 | 20230622 | 115600 | 16947453700 | 41100 | 41050 | 41150 | 41050 | 870 |
| 513 | 20230622 | 115500 | 16911685450 | 41100 | 40900 | 41100 | 40900 | 1606 |
| 514 | 20230622 | 115400 | 16845810900 | 40900 | 40900 | 40900 | 40900 | 336 |
| 515 | 20230622 | 115300 | 16832068500 | 40900 | 40950 | 40950 | 40900 | 330 |
| 516 | 20230622 | 115200 | 16818561750 | 40900 | 40900 | 40950 | 40900 | 326 |
| 517 | 20230622 | 115100 | 16805224700 | 40950 | 40950 | 40950 | 40900 | 89 |
| 518 | 20230622 | 115000 | 16801581650 | 40900 | 40900 | 40950 | 40900 | 610 |
| 519 | 20230622 | 114900 | 16776621850 | 40900 | 40900 | 40900 | 40850 | 121 |
| 520 | 20230622 | 114800 | 16771674600 | 40900 | 40900 | 40900 | 40850 | 17 |
| 521 | 20230622 | 114700 | 16770979800 | 40850 | 40950 | 40950 | 40850 | 681 |
| 522 | 20230622 | 114600 | 16743149600 | 40950 | 40950 | 40950 | 40900 | 37 |
| 523 | 20230622 | 114500 | 16741634950 | 40950 | 40900 | 40950 | 40900 | 447 |
| 524 | 20230622 | 114400 | 16723347100 | 40850 | 40850 | 40850 | 40850 | 241 |
| 525 | 20230622 | 114300 | 16713502250 | 40850 | 40800 | 40850 | 40800 | 185 |
| 526 | 20230622 | 114200 | 16705947800 | 40800 | 40850 | 40850 | 40800 | 62 |
| 527 | 20230622 | 114100 | 16703416100 | 40800 | 40750 | 40800 | 40700 | 1234 |
| 528 | 20230622 | 114000 | 16653120400 | 40750 | 40800 | 40800 | 40750 | 656 |
| 529 | 20230622 | 113900 | 16626388250 | 40800 | 40750 | 40800 | 40750 | 365 |
| 530 | 20230622 | 113800 | 16611514300 | 40750 | 40750 | 40800 | 40700 | 585 |
| 531 | 20230622 | 113700 | 16587675000 | 40750 | 40850 | 40850 | 40750 | 1316 |
| 532 | 20230622 | 113600 | 16533992750 | 40800 | 40850 | 40850 | 40800 | 507 |
| 533 | 20230622 | 113500 | 16513292600 | 40850 | 40650 | 40850 | 40650 | 1032 |
| 534 | 20230622 | 113400 | 16471275600 | 40650 | 40900 | 40900 | 40650 | 7715 |
| 535 | 20230622 | 113300 | 16156489600 | 40900 | 40950 | 40950 | 40900 | 602 |
| 536 | 20230622 | 113200 | 16131854350 | 40900 | 40900 | 40950 | 40900 | 294 |
| 537 | 20230622 | 113100 | 16119829600 | 40900 | 40950 | 41000 | 40900 | 448 |
| 538 | 20230622 | 113000 | 16101484600 | 41000 | 40950 | 41000 | 40950 | 743 |
| 539 | 20230622 | 112900 | 16071057650 | 40950 | 40950 | 41000 | 40950 | 240 |
| 540 | 20230622 | 112800 | 16061229200 | 41000 | 40950 | 41000 | 40950 | 79 |
| 541 | 20230622 | 112700 | 16057991600 | 40950 | 41000 | 41000 | 40950 | 302 |
| 542 | 20230622 | 112600 | 16045615050 | 40950 | 41000 | 41000 | 40950 | 190 |
| 543 | 20230622 | 112500 | 16037825650 | 41000 | 41000 | 41050 | 41000 | 216 |
| 544 | 20230622 | 112400 | 16028964800 | 40950 | 41000 | 41050 | 40950 | 1684 |
| 545 | 20230622 | 112300 | 15959978800 | 41000 | 41100 | 41100 | 41000 | 1340 |
| 546 | 20230622 | 112200 | 15905021200 | 41100 | 41150 | 41150 | 41100 | 337 |
| 547 | 20230622 | 112100 | 15891169500 | 41100 | 41050 | 41100 | 41050 | 334 |
| 548 | 20230622 | 112000 | 15877448000 | 41050 | 41000 | 41050 | 41000 | 211 |
| 549 | 20230622 | 111900 | 15868793800 | 41050 | 41000 | 41050 | 41000 | 429 |
| 550 | 20230622 | 111800 | 15851198700 | 41050 | 41050 | 41050 | 41000 | 278 |
| 551 | 20230622 | 111700 | 15839794300 | 41050 | 41000 | 41050 | 41000 | 232 |
| 552 | 20230622 | 111600 | 15830281800 | 40950 | 41000 | 41050 | 40950 | 540 |
| 553 | 20230622 | 111500 | 15808141300 | 41000 | 41000 | 41000 | 41000 | 125 |
| 554 | 20230622 | 111400 | 15803016300 | 41000 | 41000 | 41050 | 41000 | 89 |
| 555 | 20230622 | 111300 | 15799365850 | 41000 | 41000 | 41050 | 41000 | 339 |
| 556 | 20230622 | 111200 | 15785458050 | 41000 | 41000 | 41050 | 41000 | 597 |
| 557 | 20230622 | 111100 | 15760965000 | 41050 | 41000 | 41050 | 41000 | 194 |
| 558 | 20230622 | 111000 | 15753009900 | 41000 | 41000 | 41050 | 41000 | 338 |
| 559 | 20230622 | 110900 | 15739138600 | 41000 | 41000 | 41050 | 41000 | 397 |
| 560 | 20230622 | 110800 | 15722861300 | 41050 | 41050 | 41050 | 41000 | 227 |
| 561 | 20230622 | 110700 | 15713551500 | 41050 | 41000 | 41050 | 41000 | 293 |
| 562 | 20230622 | 110600 | 15701537800 | 40950 | 41000 | 41050 | 40950 | 649 |
| 563 | 20230622 | 110500 | 15674932200 | 41050 | 41050 | 41100 | 41000 | 497 |
| 564 | 20230622 | 110400 | 15654537200 | 41050 | 41100 | 41100 | 41050 | 385 |
| 565 | 20230622 | 110300 | 15638724300 | 41100 | 41100 | 41150 | 41100 | 116 |
| 566 | 20230622 | 110200 | 15633956450 | 41100 | 41100 | 41100 | 41050 | 357 |
| 567 | 20230622 | 110100 | 15619297100 | 41100 | 40950 | 41100 | 40950 | 830 |
| 568 | 20230622 | 110000 | 15585254050 | 40950 | 40900 | 40950 | 40900 | 1597 |
| 569 | 20230622 | 105900 | 15519875350 | 40900 | 41000 | 41050 | 40900 | 2512 |
| 570 | 20230622 | 105800 | 15416975200 | 41050 | 41050 | 41100 | 41000 | 731 |
| 571 | 20230622 | 105700 | 15386969400 | 41100 | 41200 | 41200 | 41050 | 1303 |
| 572 | 20230622 | 105600 | 15333385450 | 41200 | 41150 | 41250 | 41100 | 579 |
| 573 | 20230622 | 105500 | 15309550700 | 41150 | 41250 | 41250 | 41100 | 608 |
| 574 | 20230622 | 105400 | 15284517550 | 41250 | 41350 | 41450 | 41250 | 1517 |
| 575 | 20230622 | 105300 | 15221791050 | 41400 | 41250 | 41400 | 41200 | 573 |
| 576 | 20230622 | 105200 | 15198139100 | 41300 | 41150 | 41300 | 41150 | 554 |
| 577 | 20230622 | 105100 | 15175311700 | 41150 | 41100 | 41250 | 41050 | 669 |
| 578 | 20230622 | 105000 | 15147796800 | 41050 | 40900 | 41100 | 40850 | 1697 |
| 579 | 20230622 | 104900 | 15078283350 | 40900 | 41050 | 41050 | 40900 | 2803 |
| 580 | 20230622 | 104800 | 14963462000 | 41000 | 41000 | 41050 | 41000 | 918 |
| 581 | 20230622 | 104700 | 14925793750 | 41050 | 41100 | 41100 | 41050 | 1058 |
| 582 | 20230622 | 104600 | 14882361950 | 41050 | 41150 | 41200 | 41050 | 927 |
| 583 | 20230622 | 104500 | 14844254900 | 41150 | 41150 | 41150 | 41100 | 828 |
| 584 | 20230622 | 104400 | 14810207000 | 41150 | 41200 | 41200 | 41150 | 241 |
| 585 | 20230622 | 104300 | 14800285600 | 41200 | 41200 | 41200 | 41150 | 120 |
| 586 | 20230622 | 104200 | 14795344400 | 41200 | 41200 | 41200 | 41150 | 404 |
| 587 | 20230622 | 104100 | 14778702450 | 41200 | 41350 | 41400 | 41200 | 798 |
| 588 | 20230622 | 104000 | 14745740950 | 41350 | 41100 | 41400 | 41100 | 1085 |
| 589 | 20230622 | 103900 | 14701000850 | 41100 | 40900 | 41100 | 40900 | 1008 |
| 590 | 20230622 | 103800 | 14659675750 | 40900 | 41000 | 41000 | 40850 | 1433 |
| 591 | 20230622 | 103700 | 14601051300 | 41000 | 41000 | 41050 | 40950 | 3386 |
| 592 | 20230622 | 103600 | 14462237150 | 41000 | 41250 | 41250 | 41000 | 4933 |
| 593 | 20230622 | 103500 | 14259539950 | 41300 | 41250 | 41300 | 41200 | 570 |
| 594 | 20230622 | 103400 | 14236033050 | 41200 | 41200 | 41200 | 41200 | 383 |
| 595 | 20230622 | 103300 | 14220253450 | 41200 | 41200 | 41250 | 41200 | 373 |
| 596 | 20230622 | 103200 | 14204883100 | 41200 | 41250 | 41250 | 41200 | 188 |
| 597 | 20230622 | 103100 | 14197134000 | 41250 | 41200 | 41300 | 41200 | 995 |
| 598 | 20230622 | 103000 | 14156122450 | 41200 | 41300 | 41300 | 41150 | 4030 |
| 599 | 20230622 | 102900 | 13990154400 | 41300 | 41350 | 41350 | 41200 | 564 |
| 600 | 20230622 | 102800 | 13966890650 | 41250 | 41200 | 41300 | 41150 | 2694 |
| 601 | 20230622 | 102700 | 13855883500 | 41150 | 41450 | 41450 | 41150 | 2937 |
| 602 | 20230622 | 102600 | 13734672050 | 41450 | 41400 | 41450 | 41350 | 495 |
| 603 | 20230622 | 102500 | 13714167850 | 41400 | 41300 | 41500 | 41250 | 1144 |
| 604 | 20230622 | 102400 | 13666823600 | 41300 | 41550 | 41550 | 41250 | 4774 |
| 605 | 20230622 | 102300 | 13469163750 | 41550 | 41650 | 41650 | 41500 | 2580 |
| 606 | 20230622 | 102200 | 13361922100 | 41650 | 41650 | 41750 | 41650 | 1380 |
| 607 | 20230622 | 102100 | 13304436450 | 41650 | 41750 | 41750 | 41650 | 721 |
| 608 | 20230622 | 102000 | 13274372150 | 41750 | 41800 | 41850 | 41700 | 486 |
| 609 | 20230622 | 101900 | 13254067450 | 41750 | 41700 | 41750 | 41650 | 1138 |
| 610 | 20230622 | 101800 | 13206609100 | 41700 | 41750 | 41800 | 41700 | 469 |
| 611 | 20230622 | 101700 | 13187043150 | 41750 | 41800 | 41800 | 41750 | 543 |
| 612 | 20230622 | 101600 | 13164365050 | 41800 | 41800 | 41800 | 41750 | 1073 |
| 613 | 20230622 | 101500 | 13119550350 | 41750 | 41750 | 41800 | 41750 | 695 |
| 614 | 20230622 | 101400 | 13090529300 | 41750 | 41750 | 41800 | 41750 | 577 |
| 615 | 20230622 | 101300 | 13066439050 | 41750 | 41850 | 41850 | 41750 | 341 |
| 616 | 20230622 | 101200 | 13052192900 | 41850 | 41800 | 41850 | 41650 | 1674 |
| 617 | 20230622 | 101100 | 12982379550 | 41750 | 41800 | 41800 | 41750 | 367 |
| 618 | 20230622 | 101000 | 12967045650 | 41800 | 41850 | 41900 | 41800 | 676 |
| 619 | 20230622 | 100900 | 12938776150 | 41850 | 41800 | 41850 | 41800 | 178 |
| 620 | 20230622 | 100800 | 12931333350 | 41800 | 41800 | 41800 | 41750 | 740 |
| 621 | 20230622 | 100700 | 12900415600 | 41800 | 41850 | 41900 | 41800 | 338 |
| 622 | 20230622 | 100600 | 12886274100 | 41850 | 41750 | 41850 | 41700 | 373 |
| 623 | 20230622 | 100500 | 12870684350 | 41700 | 41700 | 41750 | 41600 | 965 |
| 624 | 20230622 | 100400 | 12830475900 | 41700 | 41850 | 41850 | 41700 | 4251 |
| 625 | 20230622 | 100300 | 12652860400 | 41850 | 42000 | 42000 | 41800 | 1412 |
| 626 | 20230622 | 100200 | 12593752750 | 42000 | 42050 | 42150 | 42000 | 1328 |
| 627 | 20230622 | 100100 | 12537907300 | 42000 | 42000 | 42050 | 42000 | 1259 |
| 628 | 20230622 | 100000 | 12485024900 | 42000 | 41900 | 42000 | 41900 | 866 |
| 629 | 20230622 | 095900 | 12448682500 | 41950 | 41800 | 41950 | 41800 | 1470 |
| 630 | 20230622 | 095800 | 12387169200 | 41800 | 42050 | 42050 | 41750 | 3275 |
| 631 | 20230622 | 095700 | 12249841900 | 42050 | 42150 | 42150 | 42050 | 2688 |
| 632 | 20230622 | 095600 | 12136723550 | 42100 | 42200 | 42250 | 42100 | 3965 |
| 633 | 20230622 | 095500 | 11969666150 | 42200 | 42550 | 42600 | 42200 | 7124 |
| 634 | 20230622 | 095400 | 11667560700 | 42550 | 42500 | 42600 | 42500 | 918 |
| 635 | 20230622 | 095300 | 11628517350 | 42500 | 42450 | 42600 | 42400 | 1880 |
| 636 | 20230622 | 095200 | 11548657550 | 42400 | 42650 | 42650 | 42400 | 3758 |
| 637 | 20230622 | 095100 | 11388886450 | 42650 | 42750 | 42800 | 42600 | 1307 |
| 638 | 20230622 | 095000 | 11333125600 | 42750 | 42850 | 42900 | 42700 | 1903 |
| 639 | 20230622 | 094900 | 11251669450 | 42900 | 43000 | 43050 | 42900 | 1671 |
| 640 | 20230622 | 094800 | 11179825000 | 43050 | 43000 | 43150 | 43000 | 2590 |
| 641 | 20230622 | 094700 | 11068284250 | 43050 | 42950 | 43050 | 42850 | 3755 |
| 642 | 20230622 | 094600 | 10907003900 | 43000 | 42550 | 43050 | 42550 | 6745 |
| 643 | 20230622 | 094500 | 10617521350 | 42550 | 42550 | 42750 | 42400 | 1586 |
| 644 | 20230622 | 094400 | 10550030950 | 42550 | 42550 | 42550 | 42400 | 4998 |
| 645 | 20230622 | 094300 | 10337910750 | 42550 | 42900 | 42900 | 42550 | 3626 |
| 646 | 20230622 | 094200 | 10182955150 | 42900 | 42800 | 42900 | 42800 | 415 |
| 647 | 20230622 | 094100 | 10165179200 | 42850 | 43050 | 43050 | 42850 | 588 |
| 648 | 20230622 | 094000 | 10139918600 | 43100 | 43000 | 43150 | 43000 | 3134 |
| 649 | 20230622 | 093900 | 10004858850 | 43000 | 42900 | 43100 | 42850 | 2043 |
| 650 | 20230622 | 093800 | 9917061650 | 42900 | 42800 | 42950 | 42750 | 2007 |
| 651 | 20230622 | 093700 | 9830940200 | 42850 | 42800 | 43050 | 42750 | 3619 |
| 652 | 20230622 | 093600 | 9675578150 | 42750 | 42550 | 42750 | 42550 | 3583 |
| 653 | 20230622 | 093500 | 9522802400 | 42450 | 42650 | 42700 | 42400 | 3215 |
| 654 | 20230622 | 093400 | 9386142700 | 42650 | 42500 | 42700 | 42500 | 2224 |
| 655 | 20230622 | 093300 | 9291562550 | 42500 | 42700 | 42700 | 42500 | 2792 |
| 656 | 20230622 | 093200 | 9172661750 | 42700 | 42750 | 42800 | 42650 | 2436 |
| 657 | 20230622 | 093100 | 9068606050 | 42750 | 42950 | 43000 | 42750 | 2468 |
| 658 | 20230622 | 093000 | 8962666600 | 42950 | 42700 | 43000 | 42700 | 2935 |
| 659 | 20230622 | 092900 | 8836845200 | 42750 | 42700 | 42850 | 42600 | 6004 |
| 660 | 20230622 | 092800 | 8580748600 | 42650 | 43000 | 43050 | 42650 | 5194 |
| 661 | 20230622 | 092700 | 8358351600 | 42950 | 43000 | 43200 | 42950 | 2768 |
| 662 | 20230622 | 092600 | 8239039750 | 43000 | 43100 | 43100 | 42900 | 5772 |
| 663 | 20230622 | 092500 | 7990749700 | 43100 | 43150 | 43300 | 43100 | 10269 |
| 664 | 20230622 | 092400 | 7546985050 | 43150 | 42750 | 43250 | 42700 | 3686 |
| 665 | 20230622 | 092300 | 7388382300 | 42700 | 43000 | 43000 | 42700 | 5147 |
| 666 | 20230622 | 092200 | 7168167100 | 42800 | 43200 | 43400 | 42750 | 14712 |
| 667 | 20230622 | 092100 | 6531873000 | 43200 | 43000 | 43200 | 42950 | 3665 |
| 668 | 20230622 | 092000 | 6374007150 | 43000 | 42750 | 43000 | 42700 | 5050 |
| 669 | 20230622 | 091900 | 6157685750 | 42750 | 42900 | 43000 | 42700 | 6059 |
| 670 | 20230622 | 091800 | 5897983400 | 42900 | 43300 | 43500 | 42900 | 11132 |
| 671 | 20230622 | 091700 | 5416716250 | 43200 | 42800 | 43400 | 42800 | 25537 |
| 672 | 20230622 | 091600 | 4314952550 | 42800 | 42500 | 42850 | 42500 | 9243 |
| 673 | 20230622 | 091500 | 3920780050 | 42500 | 42350 | 42750 | 42350 | 14102 |
| 674 | 20230622 | 091400 | 3321321300 | 42350 | 42000 | 42350 | 41950 | 8626 |
| 675 | 20230622 | 091300 | 2957864400 | 42000 | 41650 | 42050 | 41550 | 6808 |
| 676 | 20230622 | 091200 | 2673055600 | 41600 | 41650 | 41700 | 41600 | 833 |
| 677 | 20230622 | 091100 | 2638380550 | 41650 | 41600 | 41650 | 41600 | 185 |
| 678 | 20230622 | 091000 | 2630682350 | 41600 | 41550 | 41700 | 41500 | 1315 |
| 679 | 20230622 | 090900 | 2576001600 | 41550 | 41800 | 41850 | 41550 | 2893 |
| 680 | 20230622 | 090800 | 2455475200 | 41850 | 41750 | 41950 | 41700 | 3028 |
| 681 | 20230622 | 090700 | 2328714900 | 41750 | 41950 | 42050 | 41750 | 5844 |
| 682 | 20230622 | 090600 | 2084072550 | 41900 | 42000 | 42050 | 41900 | 7257 |
| 683 | 20230622 | 090500 | 1779316600 | 42000 | 41950 | 42000 | 41750 | 5784 |
| 684 | 20230622 | 090400 | 1536799450 | 41950 | 41600 | 42000 | 41600 | 10668 |
| 685 | 20230622 | 090300 | 1090068900 | 41700 | 41600 | 41750 | 41550 | 3552 |
| 686 | 20230622 | 090200 | 942072800 | 41600 | 41150 | 41700 | 41100 | 7490 |
| 687 | 20230622 | 090100 | 631311450 | 41100 | 41200 | 41200 | 40800 | 6096 |
| 688 | 20230622 | 090000 | 381505050 | 41300 | 40600 | 41300 | 40500 | 9339 |