36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 202600 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 7045 |
| 3 | 20230619 | 202500 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 4 | 20230619 | 202400 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 5 | 20230619 | 202300 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 6 | 20230619 | 202200 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 7 | 20230619 | 202100 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 8 | 20230619 | 202000 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 9 | 20230619 | 201900 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 10 | 20230619 | 201800 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 11 | 20230619 | 201700 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 12 | 20230619 | 201600 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 13 | 20230619 | 201500 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 14 | 20230619 | 201400 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 15 | 20230619 | 201300 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 16 | 20230619 | 201200 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 17 | 20230619 | 201100 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 18 | 20230619 | 201000 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 19 | 20230619 | 200900 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 20 | 20230619 | 200800 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 21 | 20230619 | 200700 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 22 | 20230619 | 200600 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 23 | 20230619 | 200500 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 24 | 20230619 | 200400 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 25 | 20230619 | 200300 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 26 | 20230619 | 200200 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 27 | 20230619 | 200100 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 28 | 20230619 | 200000 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 29 | 20230619 | 195900 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 30 | 20230619 | 195800 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 31 | 20230619 | 195700 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 32 | 20230619 | 195600 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 7045 |
| 33 | 20230619 | 195500 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 34 | 20230619 | 195400 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 35 | 20230619 | 195300 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 36 | 20230619 | 195200 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 37 | 20230619 | 195100 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 38 | 20230619 | 195000 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 39 | 20230619 | 194900 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 40 | 20230619 | 194800 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 41 | 20230619 | 194700 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 42 | 20230619 | 194600 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 43 | 20230619 | 194500 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 44 | 20230619 | 194400 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 45 | 20230619 | 194300 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 46 | 20230619 | 194200 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 47 | 20230619 | 194100 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 48 | 20230619 | 194000 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 49 | 20230619 | 193900 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 50 | 20230619 | 193800 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 51 | 20230619 | 193700 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 52 | 20230619 | 193600 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 53 | 20230619 | 193500 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 54 | 20230619 | 193400 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 55 | 20230619 | 193300 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 56 | 20230619 | 193200 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 57 | 20230619 | 193100 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 58 | 20230619 | 193000 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 59 | 20230619 | 192900 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 60 | 20230619 | 192800 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 61 | 20230619 | 192700 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 62 | 20230619 | 192600 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 7045 |
| 63 | 20230619 | 192500 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 64 | 20230619 | 192400 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 65 | 20230619 | 192300 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 66 | 20230619 | 192200 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 67 | 20230619 | 192100 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 68 | 20230619 | 192000 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 69 | 20230619 | 191900 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 70 | 20230619 | 191800 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 71 | 20230619 | 191700 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 72 | 20230619 | 191600 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 73 | 20230619 | 191500 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 74 | 20230619 | 191400 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 75 | 20230619 | 191300 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 76 | 20230619 | 191200 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 77 | 20230619 | 191100 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 78 | 20230619 | 191000 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 79 | 20230619 | 190900 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 80 | 20230619 | 190800 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 81 | 20230619 | 190700 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 82 | 20230619 | 190600 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 83 | 20230619 | 190500 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 84 | 20230619 | 190400 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 85 | 20230619 | 190300 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 86 | 20230619 | 190200 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 87 | 20230619 | 190100 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 88 | 20230619 | 190000 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 89 | 20230619 | 185900 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 90 | 20230619 | 185800 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 91 | 20230619 | 185700 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 92 | 20230619 | 185600 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 7045 |
| 93 | 20230619 | 185500 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 94 | 20230619 | 185400 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 95 | 20230619 | 185300 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 96 | 20230619 | 185200 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 97 | 20230619 | 185100 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 98 | 20230619 | 185000 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 99 | 20230619 | 184900 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 100 | 20230619 | 184800 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 101 | 20230619 | 184700 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 102 | 20230619 | 184600 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 103 | 20230619 | 184500 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 104 | 20230619 | 184400 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 105 | 20230619 | 184300 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 106 | 20230619 | 184200 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 107 | 20230619 | 184100 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 108 | 20230619 | 184000 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 109 | 20230619 | 183900 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 110 | 20230619 | 183800 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 111 | 20230619 | 183700 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 112 | 20230619 | 183600 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 113 | 20230619 | 183500 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 114 | 20230619 | 183400 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 115 | 20230619 | 183300 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 116 | 20230619 | 183200 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 117 | 20230619 | 183100 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 118 | 20230619 | 183000 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 119 | 20230619 | 182900 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 120 | 20230619 | 182800 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 121 | 20230619 | 182700 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 122 | 20230619 | 182600 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 7045 |
| 123 | 20230619 | 182500 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 124 | 20230619 | 182400 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 125 | 20230619 | 182300 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 126 | 20230619 | 182200 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 127 | 20230619 | 182100 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 128 | 20230619 | 182000 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 129 | 20230619 | 181900 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 130 | 20230619 | 181800 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 131 | 20230619 | 181700 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 132 | 20230619 | 181600 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 133 | 20230619 | 181500 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 134 | 20230619 | 181400 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 135 | 20230619 | 181300 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 136 | 20230619 | 181200 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 137 | 20230619 | 181100 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 138 | 20230619 | 181000 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 139 | 20230619 | 180900 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 140 | 20230619 | 180800 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 141 | 20230619 | 180700 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 142 | 20230619 | 180600 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 143 | 20230619 | 180500 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 144 | 20230619 | 180400 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 145 | 20230619 | 180300 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 146 | 20230619 | 180200 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 147 | 20230619 | 180100 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 148 | 20230619 | 180000 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 149 | 20230619 | 175900 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 150 | 20230619 | 175800 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 151 | 20230619 | 175700 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 152 | 20230619 | 175600 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 7045 |
| 153 | 20230619 | 175500 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 154 | 20230619 | 175400 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 155 | 20230619 | 175300 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 156 | 20230619 | 175200 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 157 | 20230619 | 175100 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 158 | 20230619 | 175000 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 159 | 20230619 | 174900 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 160 | 20230619 | 174800 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 161 | 20230619 | 174700 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 162 | 20230619 | 174600 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 163 | 20230619 | 174500 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 164 | 20230619 | 174400 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 165 | 20230619 | 174300 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 166 | 20230619 | 174200 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 167 | 20230619 | 174100 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 168 | 20230619 | 174000 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 169 | 20230619 | 173900 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 170 | 20230619 | 173800 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 171 | 20230619 | 173700 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 172 | 20230619 | 173600 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 173 | 20230619 | 173500 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 174 | 20230619 | 173400 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 175 | 20230619 | 173300 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 176 | 20230619 | 173200 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 177 | 20230619 | 173100 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 178 | 20230619 | 173000 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 179 | 20230619 | 172900 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 180 | 20230619 | 172800 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 181 | 20230619 | 172700 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 182 | 20230619 | 172600 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 7045 |
| 183 | 20230619 | 172500 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 184 | 20230619 | 172400 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 185 | 20230619 | 172300 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 186 | 20230619 | 172200 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 187 | 20230619 | 172100 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 188 | 20230619 | 172000 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 189 | 20230619 | 171900 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 190 | 20230619 | 171800 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 191 | 20230619 | 171700 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 192 | 20230619 | 171600 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 193 | 20230619 | 171500 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 194 | 20230619 | 171400 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 195 | 20230619 | 171300 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 196 | 20230619 | 171200 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 197 | 20230619 | 171100 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 198 | 20230619 | 171000 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 199 | 20230619 | 170900 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 200 | 20230619 | 170800 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 201 | 20230619 | 170700 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 202 | 20230619 | 170600 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 203 | 20230619 | 170500 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 204 | 20230619 | 170400 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 205 | 20230619 | 170300 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 206 | 20230619 | 170200 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 207 | 20230619 | 170100 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 208 | 20230619 | 170000 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 209 | 20230619 | 165900 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 210 | 20230619 | 165800 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 211 | 20230619 | 165700 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 212 | 20230619 | 165600 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 7045 |
| 213 | 20230619 | 165500 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 214 | 20230619 | 165400 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 215 | 20230619 | 165300 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 216 | 20230619 | 165200 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 217 | 20230619 | 165100 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 218 | 20230619 | 165000 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 219 | 20230619 | 164900 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 220 | 20230619 | 164800 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 221 | 20230619 | 164700 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 222 | 20230619 | 164600 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 223 | 20230619 | 164500 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 224 | 20230619 | 164400 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 225 | 20230619 | 164300 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 226 | 20230619 | 164200 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 227 | 20230619 | 164100 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 228 | 20230619 | 164000 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 229 | 20230619 | 163900 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 230 | 20230619 | 163800 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 231 | 20230619 | 163700 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 232 | 20230619 | 163600 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 233 | 20230619 | 163500 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 234 | 20230619 | 163400 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 235 | 20230619 | 163300 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 236 | 20230619 | 163200 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 237 | 20230619 | 163100 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 238 | 20230619 | 163000 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 239 | 20230619 | 162900 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 240 | 20230619 | 162800 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 241 | 20230619 | 162700 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 242 | 20230619 | 162600 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 7045 |
| 243 | 20230619 | 162500 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 244 | 20230619 | 162400 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 245 | 20230619 | 162300 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 246 | 20230619 | 162200 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 247 | 20230619 | 162100 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 248 | 20230619 | 162000 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 249 | 20230619 | 161900 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 250 | 20230619 | 161800 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 251 | 20230619 | 161700 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 252 | 20230619 | 161600 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 253 | 20230619 | 161500 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 254 | 20230619 | 161400 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 255 | 20230619 | 161300 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 256 | 20230619 | 161200 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 257 | 20230619 | 161100 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 258 | 20230619 | 161000 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 259 | 20230619 | 160900 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 260 | 20230619 | 160800 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 261 | 20230619 | 160700 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 262 | 20230619 | 160600 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 263 | 20230619 | 160500 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 264 | 20230619 | 160400 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 265 | 20230619 | 160300 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 266 | 20230619 | 160200 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 267 | 20230619 | 160100 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 268 | 20230619 | 160000 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 269 | 20230619 | 155900 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 270 | 20230619 | 155800 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 271 | 20230619 | 155700 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 272 | 20230619 | 155600 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 7045 |
| 273 | 20230619 | 155500 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 274 | 20230619 | 155400 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 275 | 20230619 | 155300 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 276 | 20230619 | 155200 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 277 | 20230619 | 155100 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 278 | 20230619 | 155000 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 279 | 20230619 | 154900 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 280 | 20230619 | 154800 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 281 | 20230619 | 154700 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 282 | 20230619 | 154600 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 283 | 20230619 | 154500 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 284 | 20230619 | 154400 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 285 | 20230619 | 154300 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 286 | 20230619 | 154200 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 287 | 20230619 | 154100 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 288 | 20230619 | 154000 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 289 | 20230619 | 153900 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 290 | 20230619 | 153800 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 291 | 20230619 | 153700 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 292 | 20230619 | 153600 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 293 | 20230619 | 153500 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 294 | 20230619 | 153400 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 295 | 20230619 | 153300 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 296 | 20230619 | 153200 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 297 | 20230619 | 153100 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 298 | 20230619 | 153000 | 4991420900 | 20700 | 20700 | 20700 | 20700 | 7045 |
| 299 | 20230619 | 152900 | 4845589400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 300 | 20230619 | 152800 | 4845589400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 301 | 20230619 | 152700 | 4845589400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 302 | 20230619 | 152600 | 4845589400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 303 | 20230619 | 152500 | 4845589400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 304 | 20230619 | 152400 | 4845589400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 305 | 20230619 | 152300 | 4845589400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 306 | 20230619 | 152200 | 4845589400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 307 | 20230619 | 152100 | 4845589400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 308 | 20230619 | 152000 | 4845589400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 309 | 20230619 | 151900 | 4845589400 | 20550 | 20500 | 20600 | 20500 | 657 |
| 310 | 20230619 | 151800 | 4832115900 | 20500 | 20500 | 20550 | 20450 | 955 |
| 311 | 20230619 | 151700 | 4812546150 | 20500 | 20550 | 20600 | 20500 | 235 |
| 312 | 20230619 | 151600 | 4807720300 | 20550 | 20500 | 20550 | 20450 | 488 |
| 313 | 20230619 | 151500 | 4797714350 | 20450 | 20500 | 20650 | 20450 | 427 |
| 314 | 20230619 | 151400 | 4788964850 | 20650 | 20500 | 20650 | 20450 | 1133 |
| 315 | 20230619 | 151300 | 4765729200 | 20500 | 20450 | 20500 | 20450 | 320 |
| 316 | 20230619 | 151200 | 4759180000 | 20500 | 20450 | 20500 | 20450 | 431 |
| 317 | 20230619 | 151100 | 4750350450 | 20450 | 20500 | 20500 | 20450 | 425 |
| 318 | 20230619 | 151000 | 4741646600 | 20450 | 20450 | 20500 | 20450 | 521 |
| 319 | 20230619 | 150900 | 4730991150 | 20500 | 20500 | 20500 | 20450 | 299 |
| 320 | 20230619 | 150800 | 4724870000 | 20500 | 20450 | 20500 | 20450 | 544 |
| 321 | 20230619 | 150700 | 4713735050 | 20450 | 20450 | 20500 | 20450 | 238 |
| 322 | 20230619 | 150600 | 4708863100 | 20450 | 20500 | 20500 | 20450 | 539 |
| 323 | 20230619 | 150500 | 4697829750 | 20450 | 20550 | 20550 | 20450 | 199 |
| 324 | 20230619 | 150400 | 4693753200 | 20550 | 20550 | 20600 | 20500 | 1085 |
| 325 | 20230619 | 150300 | 4671481850 | 20500 | 20550 | 20550 | 20500 | 528 |
| 326 | 20230619 | 150200 | 4660648150 | 20550 | 20550 | 20550 | 20500 | 385 |
| 327 | 20230619 | 150100 | 4652744950 | 20500 | 20500 | 20550 | 20500 | 764 |
| 328 | 20230619 | 150000 | 4637072200 | 20550 | 20550 | 20550 | 20500 | 711 |
| 329 | 20230619 | 145900 | 4622470400 | 20550 | 20550 | 20550 | 20500 | 1046 |
| 330 | 20230619 | 145800 | 4601005000 | 20550 | 20550 | 20550 | 20500 | 1157 |
| 331 | 20230619 | 145700 | 4577243100 | 20550 | 20500 | 20550 | 20500 | 645 |
| 332 | 20230619 | 145600 | 4564006650 | 20550 | 20500 | 20550 | 20500 | 429 |
| 333 | 20230619 | 145500 | 4555196050 | 20500 | 20650 | 20650 | 20500 | 745 |
| 334 | 20230619 | 145400 | 4539874800 | 20650 | 20650 | 20650 | 20600 | 312 |
| 335 | 20230619 | 145300 | 4533435450 | 20650 | 20650 | 20650 | 20600 | 387 |
| 336 | 20230619 | 145200 | 4525448250 | 20600 | 20600 | 20650 | 20500 | 354 |
| 337 | 20230619 | 145100 | 4518158300 | 20650 | 20650 | 20700 | 20650 | 288 |
| 338 | 20230619 | 145000 | 4512210300 | 20700 | 20650 | 20700 | 20600 | 464 |
| 339 | 20230619 | 144900 | 4502638700 | 20650 | 20600 | 20700 | 20500 | 1775 |
| 340 | 20230619 | 144800 | 4466008250 | 20600 | 20550 | 20650 | 20550 | 699 |
| 341 | 20230619 | 144700 | 4451615900 | 20550 | 20550 | 20600 | 20550 | 396 |
| 342 | 20230619 | 144600 | 4443462600 | 20600 | 20500 | 20600 | 20500 | 283 |
| 343 | 20230619 | 144500 | 4437633500 | 20500 | 20600 | 20600 | 20500 | 441 |
| 344 | 20230619 | 144400 | 4428574350 | 20550 | 20550 | 20550 | 20450 | 484 |
| 345 | 20230619 | 144300 | 4418636900 | 20550 | 20600 | 20600 | 20500 | 452 |
| 346 | 20230619 | 144200 | 4409348250 | 20550 | 20550 | 20600 | 20550 | 303 |
| 347 | 20230619 | 144100 | 4403120800 | 20450 | 20600 | 20600 | 20450 | 191 |
| 348 | 20230619 | 144000 | 4399198550 | 20600 | 20550 | 20650 | 20550 | 377 |
| 349 | 20230619 | 143900 | 4391433450 | 20550 | 20600 | 20600 | 20550 | 283 |
| 350 | 20230619 | 143800 | 4385603700 | 20500 | 20600 | 20600 | 20500 | 409 |
| 351 | 20230619 | 143700 | 4377200100 | 20600 | 20550 | 20600 | 20550 | 334 |
| 352 | 20230619 | 143600 | 4370325050 | 20550 | 20550 | 20600 | 20550 | 430 |
| 353 | 20230619 | 143500 | 4361470550 | 20600 | 20550 | 20600 | 20500 | 306 |
| 354 | 20230619 | 143400 | 4355184550 | 20550 | 20550 | 20600 | 20550 | 395 |
| 355 | 20230619 | 143300 | 4347054250 | 20550 | 20500 | 20600 | 20450 | 652 |
| 356 | 20230619 | 143200 | 4333660800 | 20450 | 20500 | 20550 | 20450 | 542 |
| 357 | 20230619 | 143100 | 4322541550 | 20500 | 20600 | 20600 | 20400 | 528 |
| 358 | 20230619 | 143000 | 4311741900 | 20350 | 20600 | 20650 | 20350 | 2828 |
| 359 | 20230619 | 142900 | 4253863500 | 20600 | 20500 | 20600 | 20450 | 616 |
| 360 | 20230619 | 142800 | 4241241050 | 20500 | 20550 | 20600 | 20500 | 492 |
| 361 | 20230619 | 142700 | 4231132400 | 20650 | 20600 | 20650 | 20550 | 319 |
| 362 | 20230619 | 142600 | 4224568750 | 20600 | 20600 | 20650 | 20600 | 377 |
| 363 | 20230619 | 142500 | 4216796250 | 20650 | 20600 | 20700 | 20600 | 1342 |
| 364 | 20230619 | 142400 | 4189142300 | 20600 | 20600 | 20600 | 20450 | 906 |
| 365 | 20230619 | 142300 | 4170547200 | 20550 | 20550 | 20550 | 20500 | 661 |
| 366 | 20230619 | 142200 | 4156979150 | 20500 | 20550 | 20550 | 20500 | 316 |
| 367 | 20230619 | 142100 | 4150485450 | 20550 | 20650 | 20650 | 20450 | 8087 |
| 368 | 20230619 | 142000 | 3985058600 | 20650 | 20650 | 20700 | 20600 | 330 |
| 369 | 20230619 | 141900 | 3978251300 | 20650 | 20550 | 20650 | 20550 | 374 |
| 370 | 20230619 | 141800 | 3970549450 | 20550 | 20600 | 20600 | 20550 | 663 |
| 371 | 20230619 | 141700 | 3956907900 | 20550 | 20650 | 20650 | 20550 | 352 |
| 372 | 20230619 | 141600 | 3949653900 | 20650 | 20650 | 20650 | 20600 | 428 |
| 373 | 20230619 | 141500 | 3940824550 | 20650 | 20650 | 20650 | 20600 | 287 |
| 374 | 20230619 | 141400 | 3934909750 | 20650 | 20650 | 20650 | 20600 | 210 |
| 375 | 20230619 | 141300 | 3930581950 | 20500 | 20600 | 20650 | 20500 | 645 |
| 376 | 20230619 | 141200 | 3917329500 | 20600 | 20450 | 20650 | 20450 | 331 |
| 377 | 20230619 | 141100 | 3910521750 | 20650 | 20650 | 20700 | 20300 | 3310 |
| 378 | 20230619 | 141000 | 3842742600 | 20650 | 20650 | 20650 | 20600 | 1335 |
| 379 | 20230619 | 140900 | 3815179800 | 20650 | 20600 | 20650 | 20550 | 314 |
| 380 | 20230619 | 140800 | 3808710200 | 20600 | 20600 | 20650 | 20600 | 340 |
| 381 | 20230619 | 140700 | 3801700350 | 20550 | 20600 | 20650 | 20550 | 284 |
| 382 | 20230619 | 140600 | 3795845300 | 20550 | 20650 | 20650 | 20550 | 329 |
| 383 | 20230619 | 140500 | 3789069300 | 20600 | 20650 | 20650 | 20600 | 376 |
| 384 | 20230619 | 140400 | 3781322050 | 20650 | 20650 | 20650 | 20600 | 617 |
| 385 | 20230619 | 140300 | 3768591750 | 20600 | 20700 | 20700 | 20600 | 866 |
| 386 | 20230619 | 140200 | 3750707400 | 20650 | 20700 | 20750 | 20650 | 390 |
| 387 | 20230619 | 140100 | 3742625500 | 20700 | 20750 | 20750 | 20700 | 373 |
| 388 | 20230619 | 140000 | 3734891500 | 20750 | 20750 | 20750 | 20700 | 424 |
| 389 | 20230619 | 135900 | 3726108050 | 20750 | 20750 | 20750 | 20750 | 265 |
| 390 | 20230619 | 135800 | 3720609300 | 20650 | 20750 | 20800 | 20650 | 1706 |
| 391 | 20230619 | 135700 | 3685200650 | 20750 | 20700 | 20750 | 20700 | 338 |
| 392 | 20230619 | 135600 | 3678195050 | 20750 | 20700 | 20800 | 20700 | 511 |
| 393 | 20230619 | 135500 | 3667594650 | 20750 | 20750 | 20800 | 20750 | 305 |
| 394 | 20230619 | 135400 | 3661261000 | 20700 | 20750 | 20750 | 20700 | 322 |
| 395 | 20230619 | 135300 | 3654585250 | 20750 | 20750 | 20750 | 20700 | 1336 |
| 396 | 20230619 | 135200 | 3626898550 | 20750 | 20750 | 20750 | 20700 | 541 |
| 397 | 20230619 | 135100 | 3615693250 | 20750 | 20650 | 20750 | 20650 | 450 |
| 398 | 20230619 | 135000 | 3606389050 | 20700 | 20650 | 20700 | 20600 | 618 |
| 399 | 20230619 | 134900 | 3593615750 | 20700 | 20700 | 20700 | 20650 | 304 |
| 400 | 20230619 | 134800 | 3587323000 | 20700 | 20750 | 20750 | 20650 | 1441 |
| 401 | 20230619 | 134700 | 3557539600 | 20700 | 20700 | 20750 | 20700 | 356 |
| 402 | 20230619 | 134600 | 3550168200 | 20650 | 20700 | 20700 | 20650 | 784 |
| 403 | 20230619 | 134500 | 3533951550 | 20700 | 20750 | 20750 | 20550 | 360 |
| 404 | 20230619 | 134400 | 3526501500 | 20700 | 20700 | 20750 | 20700 | 530 |
| 405 | 20230619 | 134300 | 3515525300 | 20700 | 20700 | 20750 | 20600 | 1786 |
| 406 | 20230619 | 134200 | 3478595750 | 20700 | 20650 | 20700 | 20650 | 442 |
| 407 | 20230619 | 134100 | 3469457400 | 20700 | 20650 | 20700 | 20500 | 367 |
| 408 | 20230619 | 134000 | 3461891150 | 20600 | 20600 | 20650 | 20550 | 1158 |
| 409 | 20230619 | 133900 | 3438035200 | 20600 | 20550 | 20600 | 20550 | 400 |
| 410 | 20230619 | 133800 | 3429814850 | 20550 | 20550 | 20550 | 20550 | 763 |
| 411 | 20230619 | 133700 | 3414135200 | 20550 | 20500 | 20550 | 20400 | 956 |
| 412 | 20230619 | 133600 | 3394552450 | 20450 | 20400 | 20450 | 20300 | 1448 |
| 413 | 20230619 | 133500 | 3364988900 | 20400 | 20400 | 20400 | 20300 | 677 |
| 414 | 20230619 | 133400 | 3351221100 | 20400 | 20350 | 20450 | 20300 | 1296 |
| 415 | 20230619 | 133300 | 3324790400 | 20300 | 20400 | 20450 | 20300 | 768 |
| 416 | 20230619 | 133200 | 3309129150 | 20350 | 20350 | 20350 | 20200 | 1623 |
| 417 | 20230619 | 133100 | 3276165800 | 20350 | 20450 | 20450 | 20150 | 13869 |
| 418 | 20230619 | 133000 | 2994605250 | 20500 | 20450 | 20500 | 20450 | 1652 |
| 419 | 20230619 | 132900 | 2960804450 | 20500 | 20450 | 20500 | 20450 | 321 |
| 420 | 20230619 | 132800 | 2954230950 | 20500 | 20500 | 20550 | 20450 | 686 |
| 421 | 20230619 | 132700 | 2940172750 | 20550 | 20500 | 20550 | 20500 | 471 |
| 422 | 20230619 | 132600 | 2930517200 | 20500 | 20550 | 20550 | 20500 | 321 |
| 423 | 20230619 | 132500 | 2923931300 | 20550 | 20550 | 20550 | 20500 | 328 |
| 424 | 20230619 | 132400 | 2917199800 | 20500 | 20450 | 20550 | 20450 | 458 |
| 425 | 20230619 | 132300 | 2907806600 | 20450 | 20500 | 20500 | 20450 | 974 |
| 426 | 20230619 | 132200 | 2887874050 | 20500 | 20550 | 20550 | 20450 | 280 |
| 427 | 20230619 | 132100 | 2882129550 | 20550 | 20600 | 20600 | 20500 | 1172 |
| 428 | 20230619 | 132000 | 2858097400 | 20550 | 20550 | 20550 | 20500 | 595 |
| 429 | 20230619 | 131900 | 2845893050 | 20550 | 20550 | 20550 | 20550 | 741 |
| 430 | 20230619 | 131800 | 2830665500 | 20550 | 20550 | 20550 | 20500 | 360 |
| 431 | 20230619 | 131700 | 2823276100 | 20550 | 20450 | 20550 | 20450 | 1157 |
| 432 | 20230619 | 131600 | 2799566050 | 20500 | 20500 | 20500 | 20450 | 849 |
| 433 | 20230619 | 131500 | 2782195550 | 20500 | 20550 | 20550 | 20500 | 4228 |
| 434 | 20230619 | 131400 | 2695511400 | 20550 | 20550 | 20550 | 20500 | 1193 |
| 435 | 20230619 | 131300 | 2671036900 | 20550 | 20500 | 20550 | 20500 | 914 |
| 436 | 20230619 | 131200 | 2652273600 | 20550 | 20550 | 20550 | 20550 | 397 |
| 437 | 20230619 | 131100 | 2644115250 | 20550 | 20550 | 20600 | 20550 | 679 |
| 438 | 20230619 | 131000 | 2630161150 | 20550 | 20600 | 20600 | 20550 | 156 |
| 439 | 20230619 | 130900 | 2626954750 | 20550 | 20600 | 20600 | 20550 | 1026 |
| 440 | 20230619 | 130800 | 2605866700 | 20600 | 20600 | 20600 | 20550 | 583 |
| 441 | 20230619 | 130700 | 2593883950 | 20600 | 20550 | 20600 | 20550 | 628 |
| 442 | 20230619 | 130600 | 2580969050 | 20550 | 20550 | 20600 | 20550 | 281 |
| 443 | 20230619 | 130500 | 2575194450 | 20550 | 20600 | 20600 | 20550 | 171 |
| 444 | 20230619 | 130400 | 2571676100 | 20600 | 20600 | 20600 | 20550 | 408 |
| 445 | 20230619 | 130300 | 2563280000 | 20600 | 20600 | 20650 | 20600 | 500 |
| 446 | 20230619 | 130200 | 2552979550 | 20600 | 20700 | 20700 | 20600 | 58 |
| 447 | 20230619 | 130100 | 2551782500 | 20700 | 20750 | 20750 | 20600 | 914 |
| 448 | 20230619 | 130000 | 2532941400 | 20750 | 20750 | 20750 | 20750 | 4 |
| 449 | 20230619 | 125900 | 2532858400 | 20600 | 20650 | 20700 | 20600 | 1793 |
| 450 | 20230619 | 125800 | 2495899100 | 20650 | 20650 | 20650 | 20650 | 20 |
| 451 | 20230619 | 125700 | 2495486100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 452 | 20230619 | 125600 | 2495486100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 453 | 20230619 | 125500 | 2495486100 | 20650 | 20700 | 20700 | 20650 | 32 |
| 454 | 20230619 | 125400 | 2494825200 | 20650 | 20750 | 20750 | 20650 | 635 |
| 455 | 20230619 | 125300 | 2481656150 | 20750 | 20750 | 20750 | 20750 | 7 |
| 456 | 20230619 | 125200 | 2481510900 | 20650 | 20700 | 20700 | 20650 | 212 |
| 457 | 20230619 | 125100 | 2477132000 | 20700 | 20700 | 20700 | 20700 | 50 |
| 458 | 20230619 | 125000 | 2476097000 | 20700 | 20700 | 20700 | 20700 | 31 |
| 459 | 20230619 | 124900 | 2475455300 | 20600 | 20600 | 20600 | 20600 | 192 |
| 460 | 20230619 | 124800 | 2471500100 | 20550 | 20600 | 20700 | 20550 | 146 |
| 461 | 20230619 | 124700 | 2468494000 | 20600 | 20550 | 20600 | 20550 | 996 |
| 462 | 20230619 | 124600 | 2448015800 | 20550 | 20550 | 20600 | 20500 | 894 |
| 463 | 20230619 | 124500 | 2429653100 | 20550 | 20650 | 20650 | 20550 | 3259 |
| 464 | 20230619 | 124400 | 2362618700 | 20650 | 20650 | 20650 | 20600 | 542 |
| 465 | 20230619 | 124300 | 2351446500 | 20650 | 20600 | 20650 | 20600 | 1229 |
| 466 | 20230619 | 124200 | 2326107200 | 20600 | 20600 | 20700 | 20600 | 374 |
| 467 | 20230619 | 124100 | 2318401700 | 20600 | 20600 | 20600 | 20600 | 441 |
| 468 | 20230619 | 124000 | 2309317100 | 20600 | 20650 | 20650 | 20600 | 140 |
| 469 | 20230619 | 123900 | 2306429700 | 20750 | 20650 | 20750 | 20650 | 606 |
| 470 | 20230619 | 123800 | 2293885700 | 20600 | 20650 | 20650 | 20600 | 1861 |
| 471 | 20230619 | 123700 | 2255459350 | 20650 | 20650 | 20650 | 20650 | 109 |
| 472 | 20230619 | 123600 | 2253208500 | 20650 | 20700 | 20700 | 20650 | 69 |
| 473 | 20230619 | 123500 | 2251783150 | 20700 | 20700 | 20700 | 20700 | 276 |
| 474 | 20230619 | 123400 | 2246069950 | 20700 | 20650 | 20750 | 20650 | 1068 |
| 475 | 20230619 | 123300 | 2224009950 | 20700 | 20700 | 20700 | 20650 | 59 |
| 476 | 20230619 | 123200 | 2222791000 | 20650 | 20650 | 20650 | 20650 | 2 |
| 477 | 20230619 | 123100 | 2222749700 | 20750 | 20700 | 20750 | 20650 | 202 |
| 478 | 20230619 | 123000 | 2218575700 | 20650 | 20700 | 20700 | 20650 | 156 |
| 479 | 20230619 | 122900 | 2215351800 | 20800 | 20800 | 20800 | 20800 | 53 |
| 480 | 20230619 | 122800 | 2214249400 | 20800 | 20750 | 20800 | 20700 | 1720 |
| 481 | 20230619 | 122700 | 2178641300 | 20750 | 20700 | 20800 | 20700 | 175 |
| 482 | 20230619 | 122600 | 2175017900 | 20800 | 20800 | 20800 | 20700 | 251 |
| 483 | 20230619 | 122500 | 2169817050 | 20700 | 20700 | 20800 | 20700 | 208 |
| 484 | 20230619 | 122400 | 2165511200 | 20700 | 20750 | 20800 | 20700 | 366 |
| 485 | 20230619 | 122300 | 2157931650 | 20700 | 20750 | 20750 | 20700 | 20 |
| 486 | 20230619 | 122200 | 2157517350 | 20700 | 20750 | 20800 | 20700 | 119 |
| 487 | 20230619 | 122100 | 2155050800 | 20750 | 20750 | 20750 | 20750 | 72 |
| 488 | 20230619 | 122000 | 2153556800 | 20750 | 20900 | 20900 | 20700 | 123 |
| 489 | 20230619 | 121900 | 2151010000 | 20700 | 20700 | 20700 | 20700 | 100 |
| 490 | 20230619 | 121800 | 2148940000 | 20850 | 20750 | 20850 | 20750 | 2163 |
| 491 | 20230619 | 121700 | 2104055850 | 20800 | 20800 | 20800 | 20750 | 98 |
| 492 | 20230619 | 121600 | 2102018650 | 20750 | 20900 | 20900 | 20750 | 343 |
| 493 | 20230619 | 121500 | 2094887850 | 20900 | 20900 | 20900 | 20900 | 19 |
| 494 | 20230619 | 121400 | 2094490750 | 20900 | 20900 | 20900 | 20800 | 26 |
| 495 | 20230619 | 121300 | 2093948400 | 20900 | 20900 | 20900 | 20900 | 1 |
| 496 | 20230619 | 121200 | 2093927500 | 20900 | 20900 | 20900 | 20800 | 105 |
| 497 | 20230619 | 121100 | 2091741800 | 20900 | 20900 | 20900 | 20850 | 19 |
| 498 | 20230619 | 121000 | 2091344800 | 20900 | 20900 | 20900 | 20900 | 11 |
| 499 | 20230619 | 120900 | 2091114900 | 20900 | 20850 | 20900 | 20800 | 571 |
| 500 | 20230619 | 120800 | 2079210900 | 20850 | 20800 | 20850 | 20800 | 66 |
| 501 | 20230619 | 120700 | 2077837300 | 20850 | 20800 | 20850 | 20800 | 3 |
| 502 | 20230619 | 120600 | 2077774850 | 20850 | 20850 | 20850 | 20850 | 2 |
| 503 | 20230619 | 120500 | 2077733150 | 20800 | 20850 | 20850 | 20800 | 128 |
| 504 | 20230619 | 120400 | 2075069350 | 20850 | 20800 | 20850 | 20750 | 324 |
| 505 | 20230619 | 120300 | 2068330550 | 20800 | 20800 | 20800 | 20800 | 172 |
| 506 | 20230619 | 120200 | 2064752950 | 20750 | 20750 | 20800 | 20750 | 74 |
| 507 | 20230619 | 120100 | 2063217300 | 20800 | 20800 | 20800 | 20750 | 186 |
| 508 | 20230619 | 120000 | 2059355200 | 20750 | 20800 | 20800 | 20750 | 4 |
| 509 | 20230619 | 115900 | 2059272100 | 20800 | 20750 | 20800 | 20750 | 117 |
| 510 | 20230619 | 115800 | 2056844200 | 20800 | 20750 | 20800 | 20750 | 64 |
| 511 | 20230619 | 115700 | 2055516100 | 20800 | 20800 | 20800 | 20750 | 100 |
| 512 | 20230619 | 115600 | 2053436200 | 20800 | 20800 | 20800 | 20750 | 99 |
| 513 | 20230619 | 115500 | 2051381850 | 20750 | 20750 | 20800 | 20750 | 1789 |
| 514 | 20230619 | 115400 | 2014260050 | 20800 | 20800 | 20800 | 20750 | 54 |
| 515 | 20230619 | 115300 | 2013138350 | 20800 | 20800 | 20800 | 20750 | 33 |
| 516 | 20230619 | 115200 | 2012453050 | 20750 | 20800 | 20800 | 20750 | 75 |
| 517 | 20230619 | 115100 | 2010896750 | 20800 | 20750 | 20800 | 20700 | 150 |
| 518 | 20230619 | 115000 | 2007789000 | 20750 | 20750 | 20800 | 20750 | 59 |
| 519 | 20230619 | 114900 | 2006564700 | 20800 | 20800 | 20800 | 20750 | 28 |
| 520 | 20230619 | 114800 | 2005983600 | 20700 | 20750 | 20750 | 20700 | 405 |
| 521 | 20230619 | 114700 | 1997590150 | 20700 | 20800 | 20800 | 20700 | 1532 |
| 522 | 20230619 | 114600 | 1965870450 | 20800 | 20750 | 20800 | 20750 | 5 |
| 523 | 20230619 | 114500 | 1965766650 | 20800 | 20800 | 20800 | 20800 | 26 |
| 524 | 20230619 | 114400 | 1965225850 | 20800 | 20800 | 20800 | 20750 | 200 |
| 525 | 20230619 | 114300 | 1961075750 | 20800 | 20800 | 20800 | 20750 | 4 |
| 526 | 20230619 | 114200 | 1960992650 | 20750 | 20750 | 20750 | 20750 | 1 |
| 527 | 20230619 | 114100 | 1960971900 | 20750 | 20750 | 20750 | 20700 | 251 |
| 528 | 20230619 | 114000 | 1955766250 | 20750 | 20750 | 20750 | 20700 | 236 |
| 529 | 20230619 | 113900 | 1950878650 | 20750 | 20700 | 20750 | 20700 | 313 |
| 530 | 20230619 | 113800 | 1944397800 | 20700 | 20750 | 20750 | 20700 | 659 |
| 531 | 20230619 | 113700 | 1930756400 | 20700 | 20750 | 20750 | 20700 | 219 |
| 532 | 20230619 | 113600 | 1926220400 | 20700 | 20750 | 20750 | 20700 | 312 |
| 533 | 20230619 | 113500 | 1919761500 | 20750 | 20700 | 20750 | 20700 | 111 |
| 534 | 20230619 | 113400 | 1917463450 | 20700 | 20700 | 20700 | 20700 | 35 |
| 535 | 20230619 | 113300 | 1916738950 | 20700 | 20750 | 20750 | 20700 | 143 |
| 536 | 20230619 | 113200 | 1913778100 | 20750 | 20750 | 20750 | 20700 | 275 |
| 537 | 20230619 | 113100 | 1908072850 | 20750 | 20700 | 20750 | 20700 | 230 |
| 538 | 20230619 | 113000 | 1903307650 | 20750 | 20750 | 20800 | 20650 | 2196 |
| 539 | 20230619 | 112900 | 1857821550 | 20750 | 20800 | 20800 | 20750 | 472 |
| 540 | 20230619 | 112800 | 1848008550 | 20800 | 20800 | 20800 | 20800 | 746 |
| 541 | 20230619 | 112700 | 1832491750 | 20800 | 20850 | 20850 | 20800 | 1529 |
| 542 | 20230619 | 112600 | 1800617100 | 20850 | 20850 | 20850 | 20850 | 1 |
| 543 | 20230619 | 112500 | 1800596250 | 20850 | 20900 | 20900 | 20850 | 69 |
| 544 | 20230619 | 112400 | 1799156100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 545 | 20230619 | 112300 | 1799156100 | 20900 | 20900 | 20900 | 20900 | 404 |
| 546 | 20230619 | 112200 | 1790712500 | 20950 | 20950 | 20950 | 20950 | 154 |
| 547 | 20230619 | 112100 | 1787486200 | 20950 | 20900 | 20950 | 20900 | 7 |
| 548 | 20230619 | 112000 | 1787339650 | 20900 | 20800 | 20900 | 20800 | 143 |
| 549 | 20230619 | 111900 | 1784362650 | 20800 | 20850 | 20850 | 20800 | 1305 |
| 550 | 20230619 | 111800 | 1757198900 | 20850 | 20900 | 20900 | 20850 | 1906 |
| 551 | 20230619 | 111700 | 1717450150 | 20950 | 20950 | 20950 | 20950 | 1 |
| 552 | 20230619 | 111600 | 1717429200 | 20950 | 20900 | 20950 | 20850 | 666 |
| 553 | 20230619 | 111500 | 1703526100 | 20900 | 20900 | 20900 | 20900 | 84 |
| 554 | 20230619 | 111400 | 1701770500 | 20900 | 20950 | 20950 | 20900 | 10 |
| 555 | 20230619 | 111300 | 1701561250 | 20850 | 20850 | 20850 | 20850 | 594 |
| 556 | 20230619 | 111200 | 1689176350 | 20850 | 20950 | 20950 | 20850 | 717 |
| 557 | 20230619 | 111100 | 1674192500 | 20950 | 20900 | 20950 | 20900 | 27 |
| 558 | 20230619 | 111000 | 1673627900 | 20950 | 20950 | 20950 | 20950 | 6 |
| 559 | 20230619 | 110900 | 1673502200 | 20950 | 20950 | 20950 | 20950 | 2 |
| 560 | 20230619 | 110800 | 1673460300 | 20900 | 20900 | 20900 | 20900 | 93 |
| 561 | 20230619 | 110700 | 1671516600 | 21000 | 20900 | 21000 | 20850 | 131 |
| 562 | 20230619 | 110600 | 1668779100 | 21000 | 20900 | 21000 | 20850 | 3215 |
| 563 | 20230619 | 110500 | 1601584200 | 20950 | 21000 | 21000 | 20950 | 901 |
| 564 | 20230619 | 110400 | 1582708000 | 20950 | 20950 | 20950 | 20950 | 182 |
| 565 | 20230619 | 110300 | 1578895100 | 20950 | 21000 | 21100 | 20950 | 114 |
| 566 | 20230619 | 110200 | 1576505950 | 21000 | 20950 | 21100 | 20950 | 133 |
| 567 | 20230619 | 110100 | 1573711800 | 20950 | 21000 | 21000 | 20950 | 182 |
| 568 | 20230619 | 110000 | 1569894800 | 21100 | 20950 | 21100 | 20950 | 2 |
| 569 | 20230619 | 105900 | 1569852750 | 20950 | 20950 | 20950 | 20950 | 49 |
| 570 | 20230619 | 105800 | 1568826200 | 20950 | 21000 | 21000 | 20950 | 171 |
| 571 | 20230619 | 105700 | 1565241550 | 21100 | 21100 | 21100 | 21100 | 0 |
| 572 | 20230619 | 105600 | 1565241550 | 21100 | 21100 | 21100 | 21100 | 0 |
| 573 | 20230619 | 105500 | 1565241550 | 21100 | 21100 | 21100 | 20950 | 759 |
| 574 | 20230619 | 105400 | 1549305000 | 20950 | 21000 | 21000 | 20950 | 46 |
| 575 | 20230619 | 105300 | 1548341100 | 21100 | 21100 | 21100 | 21100 | 632 |
| 576 | 20230619 | 105200 | 1535005900 | 21000 | 21000 | 21000 | 21000 | 41 |
| 577 | 20230619 | 105100 | 1534144900 | 21100 | 21000 | 21100 | 20950 | 150 |
| 578 | 20230619 | 105000 | 1530994750 | 21000 | 21000 | 21000 | 21000 | 202 |
| 579 | 20230619 | 104900 | 1526752750 | 21000 | 21000 | 21000 | 20950 | 669 |
| 580 | 20230619 | 104800 | 1512731700 | 21000 | 21000 | 21000 | 21000 | 353 |
| 581 | 20230619 | 104700 | 1505318700 | 21000 | 21000 | 21000 | 21000 | 783 |
| 582 | 20230619 | 104600 | 1488875700 | 21000 | 21000 | 21000 | 21000 | 189 |
| 583 | 20230619 | 104500 | 1484906700 | 21000 | 21000 | 21000 | 21000 | 90 |
| 584 | 20230619 | 104400 | 1483016700 | 21000 | 21150 | 21150 | 21000 | 198 |
| 585 | 20230619 | 104300 | 1478845350 | 21150 | 21000 | 21150 | 21000 | 108 |
| 586 | 20230619 | 104200 | 1476574650 | 21050 | 21050 | 21050 | 21050 | 8 |
| 587 | 20230619 | 104100 | 1476406250 | 21000 | 21050 | 21050 | 21000 | 209 |
| 588 | 20230619 | 104000 | 1472017000 | 21000 | 21000 | 21000 | 20950 | 266 |
| 589 | 20230619 | 103900 | 1466435650 | 21150 | 20950 | 21150 | 20950 | 282 |
| 590 | 20230619 | 103800 | 1460494450 | 21050 | 21050 | 21050 | 21000 | 4330 |
| 591 | 20230619 | 103700 | 1369510550 | 21100 | 21050 | 21100 | 21050 | 13 |
| 592 | 20230619 | 103600 | 1369236750 | 21050 | 21150 | 21150 | 21050 | 108 |
| 593 | 20230619 | 103500 | 1366961050 | 21100 | 21050 | 21100 | 21050 | 95 |
| 594 | 20230619 | 103400 | 1364958800 | 21100 | 21050 | 21100 | 21050 | 167 |
| 595 | 20230619 | 103300 | 1361442250 | 21150 | 21100 | 21150 | 21100 | 151 |
| 596 | 20230619 | 103200 | 1358251150 | 21050 | 21100 | 21100 | 21050 | 1518 |
| 597 | 20230619 | 103100 | 1326221600 | 21150 | 21100 | 21150 | 21100 | 143 |
| 598 | 20230619 | 103000 | 1323202550 | 21150 | 21150 | 21150 | 21150 | 490 |
| 599 | 20230619 | 102900 | 1312839050 | 21150 | 21250 | 21250 | 21150 | 241 |
| 600 | 20230619 | 102800 | 1307738850 | 21150 | 21250 | 21250 | 21150 | 197 |
| 601 | 20230619 | 102700 | 1303567400 | 21150 | 21150 | 21150 | 21150 | 2 |
| 602 | 20230619 | 102600 | 1303525100 | 21100 | 21100 | 21100 | 21100 | 103 |
| 603 | 20230619 | 102500 | 1301351800 | 21250 | 21250 | 21250 | 21250 | 10 |
| 604 | 20230619 | 102400 | 1301139300 | 21250 | 21100 | 21250 | 21100 | 4 |
| 605 | 20230619 | 102300 | 1301054600 | 21100 | 21150 | 21150 | 21100 | 113 |
| 606 | 20230619 | 102200 | 1298667950 | 21100 | 21100 | 21100 | 21100 | 10 |
| 607 | 20230619 | 102100 | 1298456950 | 21300 | 21300 | 21300 | 21100 | 3196 |
| 608 | 20230619 | 102000 | 1230981550 | 21300 | 21350 | 21400 | 21300 | 412 |
| 609 | 20230619 | 101900 | 1222194850 | 21400 | 21100 | 21400 | 21100 | 378 |
| 610 | 20230619 | 101800 | 1214175550 | 21100 | 21200 | 21200 | 21100 | 409 |
| 611 | 20230619 | 101700 | 1205534450 | 21200 | 21200 | 21250 | 21200 | 13 |
| 612 | 20230619 | 101600 | 1205258750 | 21250 | 21200 | 21250 | 21200 | 699 |
| 613 | 20230619 | 101500 | 1190411200 | 21150 | 21200 | 21200 | 21150 | 146 |
| 614 | 20230619 | 101400 | 1187316200 | 21200 | 21100 | 21200 | 21100 | 280 |
| 615 | 20230619 | 101300 | 1181392700 | 21150 | 21150 | 21150 | 21150 | 105 |
| 616 | 20230619 | 101200 | 1179171950 | 21150 | 21050 | 21150 | 21000 | 732 |
| 617 | 20230619 | 101100 | 1163732300 | 20950 | 21000 | 21000 | 20950 | 300 |
| 618 | 20230619 | 101000 | 1157446300 | 21000 | 21000 | 21050 | 21000 | 1452 |
| 619 | 20230619 | 100900 | 1126897250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 620 | 20230619 | 100800 | 1126897250 | 21000 | 21100 | 21100 | 21000 | 103 |
| 621 | 20230619 | 100700 | 1124734050 | 21000 | 21000 | 21000 | 21000 | 652 |
| 622 | 20230619 | 100600 | 1111042050 | 21050 | 21050 | 21050 | 21050 | 150 |
| 623 | 20230619 | 100500 | 1107884550 | 21000 | 21000 | 21000 | 21000 | 88 |
| 624 | 20230619 | 100400 | 1106036550 | 21000 | 21050 | 21100 | 21000 | 1065 |
| 625 | 20230619 | 100300 | 1083616800 | 21100 | 21100 | 21100 | 21050 | 508 |
| 626 | 20230619 | 100200 | 1072898100 | 21100 | 21100 | 21100 | 21100 | 55 |
| 627 | 20230619 | 100100 | 1071737600 | 21100 | 21100 | 21100 | 21050 | 157 |
| 628 | 20230619 | 100000 | 1068430300 | 21150 | 21100 | 21150 | 21100 | 414 |
| 629 | 20230619 | 095900 | 1059693650 | 21100 | 21100 | 21150 | 21100 | 288 |
| 630 | 20230619 | 095800 | 1053616550 | 21100 | 21050 | 21100 | 21050 | 48 |
| 631 | 20230619 | 095700 | 1052604450 | 21050 | 21050 | 21100 | 21050 | 481 |
| 632 | 20230619 | 095600 | 1042460650 | 21100 | 21050 | 21100 | 21050 | 5 |
| 633 | 20230619 | 095500 | 1042355300 | 21050 | 21050 | 21050 | 21050 | 180 |
| 634 | 20230619 | 095400 | 1038566300 | 21050 | 21100 | 21100 | 21000 | 91 |
| 635 | 20230619 | 095300 | 1036654850 | 21150 | 21050 | 21150 | 21050 | 406 |
| 636 | 20230619 | 095200 | 1028097750 | 21050 | 21100 | 21100 | 21050 | 256 |
| 637 | 20230619 | 095100 | 1022701800 | 21100 | 21100 | 21100 | 21100 | 254 |
| 638 | 20230619 | 095000 | 1017342400 | 21150 | 21150 | 21150 | 21100 | 152 |
| 639 | 20230619 | 094900 | 1014127650 | 21100 | 21050 | 21100 | 21000 | 479 |
| 640 | 20230619 | 094800 | 1004036850 | 21050 | 21050 | 21050 | 21050 | 373 |
| 641 | 20230619 | 094700 | 996185200 | 21000 | 21000 | 21050 | 21000 | 117 |
| 642 | 20230619 | 094600 | 993727650 | 21000 | 21050 | 21050 | 21000 | 49 |
| 643 | 20230619 | 094500 | 992697650 | 21000 | 21000 | 21000 | 20950 | 517 |
| 644 | 20230619 | 094400 | 981845300 | 21000 | 20900 | 21000 | 20900 | 25 |
| 645 | 20230619 | 094300 | 981320400 | 21000 | 20950 | 21000 | 20900 | 215 |
| 646 | 20230619 | 094200 | 976823400 | 21000 | 20950 | 21000 | 20900 | 522 |
| 647 | 20230619 | 094100 | 965891000 | 20900 | 21000 | 21000 | 20900 | 109 |
| 648 | 20230619 | 094000 | 963608100 | 21000 | 20900 | 21000 | 20900 | 484 |
| 649 | 20230619 | 093900 | 953465200 | 20900 | 20950 | 21000 | 20900 | 2278 |
| 650 | 20230619 | 093800 | 905805800 | 21050 | 21050 | 21050 | 20950 | 1217 |
| 651 | 20230619 | 093700 | 880262450 | 21050 | 20950 | 21050 | 20950 | 27 |
| 652 | 20230619 | 093600 | 879694200 | 21100 | 21000 | 21100 | 20950 | 521 |
| 653 | 20230619 | 093500 | 868763150 | 21000 | 20950 | 21000 | 20900 | 135 |
| 654 | 20230619 | 093400 | 865934650 | 20900 | 20900 | 20950 | 20900 | 4351 |
| 655 | 20230619 | 093300 | 774839700 | 20900 | 21050 | 21050 | 20900 | 6995 |
| 656 | 20230619 | 093200 | 628082500 | 21100 | 21100 | 21100 | 21100 | 26 |
| 657 | 20230619 | 093100 | 627533900 | 21050 | 21100 | 21100 | 21050 | 393 |
| 658 | 20230619 | 093000 | 619259250 | 21050 | 21100 | 21150 | 21050 | 241 |
| 659 | 20230619 | 092900 | 614180100 | 21050 | 21050 | 21100 | 21000 | 303 |
| 660 | 20230619 | 092800 | 607807000 | 21100 | 21000 | 21150 | 21000 | 587 |
| 661 | 20230619 | 092700 | 595475700 | 21050 | 21050 | 21050 | 21050 | 678 |
| 662 | 20230619 | 092600 | 581203800 | 21050 | 21100 | 21150 | 21050 | 112 |
| 663 | 20230619 | 092500 | 578845500 | 21050 | 21050 | 21150 | 21050 | 829 |
| 664 | 20230619 | 092400 | 561365050 | 21050 | 21000 | 21050 | 21000 | 405 |
| 665 | 20230619 | 092300 | 552850650 | 21000 | 21050 | 21150 | 21000 | 1255 |
| 666 | 20230619 | 092200 | 526443800 | 21050 | 21150 | 21150 | 21050 | 1394 |
| 667 | 20230619 | 092100 | 497081850 | 21150 | 21200 | 21200 | 21050 | 895 |
| 668 | 20230619 | 092000 | 478207100 | 21150 | 21100 | 21150 | 21050 | 280 |
| 669 | 20230619 | 091900 | 472291200 | 21050 | 21200 | 21200 | 21050 | 2778 |
| 670 | 20230619 | 091800 | 413613300 | 21150 | 21100 | 21200 | 21100 | 241 |
| 671 | 20230619 | 091700 | 408522700 | 21100 | 21100 | 21100 | 21100 | 170 |
| 672 | 20230619 | 091600 | 404935700 | 21100 | 21200 | 21200 | 21100 | 891 |
| 673 | 20230619 | 091500 | 386135500 | 21100 | 21100 | 21200 | 21100 | 642 |
| 674 | 20230619 | 091400 | 372582300 | 21100 | 21150 | 21200 | 21100 | 333 |
| 675 | 20230619 | 091300 | 365539650 | 21100 | 21200 | 21200 | 21100 | 113 |
| 676 | 20230619 | 091200 | 363146650 | 21200 | 21150 | 21200 | 21100 | 556 |
| 677 | 20230619 | 091100 | 351410550 | 21050 | 21150 | 21150 | 21050 | 1019 |
| 678 | 20230619 | 091000 | 329927800 | 21100 | 21100 | 21100 | 21050 | 482 |
| 679 | 20230619 | 090900 | 319757650 | 21100 | 21150 | 21200 | 21100 | 1798 |
| 680 | 20230619 | 090800 | 281774200 | 21200 | 21200 | 21250 | 21150 | 962 |
| 681 | 20230619 | 090700 | 261405300 | 21150 | 21350 | 21350 | 21150 | 1781 |
| 682 | 20230619 | 090600 | 223557150 | 21350 | 21350 | 21450 | 21350 | 83 |
| 683 | 20230619 | 090500 | 221784000 | 21450 | 21400 | 21450 | 21250 | 998 |
| 684 | 20230619 | 090400 | 200425400 | 21400 | 21300 | 21400 | 21300 | 314 |
| 685 | 20230619 | 090300 | 193707500 | 21300 | 21100 | 21300 | 21100 | 1720 |
| 686 | 20230619 | 090200 | 157273850 | 21100 | 21300 | 21300 | 21100 | 2548 |
| 687 | 20230619 | 090100 | 103256350 | 21350 | 21400 | 21600 | 21350 | 1425 |
| 688 | 20230619 | 090000 | 72785300 | 21500 | 21550 | 21550 | 21350 | 3383 |