37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 204300 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 3613 |
| 3 | 20230622 | 204200 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 4 | 20230622 | 204100 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 5 | 20230622 | 204000 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 6 | 20230622 | 203900 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 7 | 20230622 | 203800 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 8 | 20230622 | 203700 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 9 | 20230622 | 203600 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 10 | 20230622 | 203500 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 11 | 20230622 | 203400 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 12 | 20230622 | 203300 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 13 | 20230622 | 203200 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 14 | 20230622 | 203100 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 15 | 20230622 | 203000 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 16 | 20230622 | 202900 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 17 | 20230622 | 202800 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 18 | 20230622 | 202700 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 19 | 20230622 | 202600 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 20 | 20230622 | 202500 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 21 | 20230622 | 202400 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 22 | 20230622 | 202300 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 23 | 20230622 | 202200 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 24 | 20230622 | 202100 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 25 | 20230622 | 202000 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 26 | 20230622 | 201900 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 27 | 20230622 | 201800 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 28 | 20230622 | 201700 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 29 | 20230622 | 201600 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 30 | 20230622 | 201500 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 31 | 20230622 | 201400 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 32 | 20230622 | 201300 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 3613 |
| 33 | 20230622 | 201200 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 34 | 20230622 | 201100 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 35 | 20230622 | 201000 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 36 | 20230622 | 200900 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 37 | 20230622 | 200800 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 38 | 20230622 | 200700 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 39 | 20230622 | 200600 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 40 | 20230622 | 200500 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 41 | 20230622 | 200400 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 42 | 20230622 | 200300 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 43 | 20230622 | 200200 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 44 | 20230622 | 200100 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 45 | 20230622 | 200000 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 46 | 20230622 | 195900 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 47 | 20230622 | 195800 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 48 | 20230622 | 195700 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 49 | 20230622 | 195600 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 50 | 20230622 | 195500 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 51 | 20230622 | 195400 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 52 | 20230622 | 195300 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 53 | 20230622 | 195200 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 54 | 20230622 | 195100 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 55 | 20230622 | 195000 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 56 | 20230622 | 194900 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 57 | 20230622 | 194800 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 58 | 20230622 | 194700 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 59 | 20230622 | 194600 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 60 | 20230622 | 194500 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 61 | 20230622 | 194400 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 62 | 20230622 | 194300 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 3613 |
| 63 | 20230622 | 194200 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 64 | 20230622 | 194100 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 65 | 20230622 | 194000 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 66 | 20230622 | 193900 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 67 | 20230622 | 193800 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 68 | 20230622 | 193700 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 69 | 20230622 | 193600 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 70 | 20230622 | 193500 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 71 | 20230622 | 193400 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 72 | 20230622 | 193300 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 73 | 20230622 | 193200 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 74 | 20230622 | 193100 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 75 | 20230622 | 193000 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 76 | 20230622 | 192900 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 77 | 20230622 | 192800 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 78 | 20230622 | 192700 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 79 | 20230622 | 192600 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 80 | 20230622 | 192500 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 81 | 20230622 | 192400 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 82 | 20230622 | 192300 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 83 | 20230622 | 192200 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 84 | 20230622 | 192100 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 85 | 20230622 | 192000 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 86 | 20230622 | 191900 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 87 | 20230622 | 191800 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 88 | 20230622 | 191700 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 89 | 20230622 | 191600 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 90 | 20230622 | 191500 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 91 | 20230622 | 191400 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 92 | 20230622 | 191300 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 3613 |
| 93 | 20230622 | 191200 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 94 | 20230622 | 191100 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 95 | 20230622 | 191000 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 96 | 20230622 | 190900 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 97 | 20230622 | 190800 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 98 | 20230622 | 190700 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 99 | 20230622 | 190600 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 100 | 20230622 | 190500 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 101 | 20230622 | 190400 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 102 | 20230622 | 190300 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 103 | 20230622 | 190200 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 104 | 20230622 | 190100 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 105 | 20230622 | 190000 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 106 | 20230622 | 185900 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 107 | 20230622 | 185800 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 108 | 20230622 | 185700 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 109 | 20230622 | 185600 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 110 | 20230622 | 185500 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 111 | 20230622 | 185400 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 112 | 20230622 | 185300 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 113 | 20230622 | 185200 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 114 | 20230622 | 185100 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 115 | 20230622 | 185000 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 116 | 20230622 | 184900 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 117 | 20230622 | 184800 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 118 | 20230622 | 184700 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 119 | 20230622 | 184600 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 120 | 20230622 | 184500 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 121 | 20230622 | 184400 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 122 | 20230622 | 184300 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 3613 |
| 123 | 20230622 | 184200 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 124 | 20230622 | 184100 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 125 | 20230622 | 184000 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 126 | 20230622 | 183900 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 127 | 20230622 | 183800 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 128 | 20230622 | 183700 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 129 | 20230622 | 183600 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 130 | 20230622 | 183500 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 131 | 20230622 | 183400 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 132 | 20230622 | 183300 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 133 | 20230622 | 183200 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 134 | 20230622 | 183100 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 135 | 20230622 | 183000 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 136 | 20230622 | 182900 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 137 | 20230622 | 182800 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 138 | 20230622 | 182700 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 139 | 20230622 | 182600 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 140 | 20230622 | 182500 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 141 | 20230622 | 182400 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 142 | 20230622 | 182300 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 143 | 20230622 | 182200 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 144 | 20230622 | 182100 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 145 | 20230622 | 182000 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 146 | 20230622 | 181900 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 147 | 20230622 | 181800 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 148 | 20230622 | 181700 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 149 | 20230622 | 181600 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 150 | 20230622 | 181500 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 151 | 20230622 | 181400 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 152 | 20230622 | 181300 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 3613 |
| 153 | 20230622 | 181200 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 154 | 20230622 | 181100 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 155 | 20230622 | 181000 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 156 | 20230622 | 180900 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 157 | 20230622 | 180800 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 158 | 20230622 | 180700 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 159 | 20230622 | 180600 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 160 | 20230622 | 180500 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 161 | 20230622 | 180400 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 162 | 20230622 | 180300 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 163 | 20230622 | 180200 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 164 | 20230622 | 180100 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 165 | 20230622 | 180000 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 166 | 20230622 | 175900 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 167 | 20230622 | 175800 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 168 | 20230622 | 175700 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 169 | 20230622 | 175600 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 170 | 20230622 | 175500 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 171 | 20230622 | 175400 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 172 | 20230622 | 175300 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 173 | 20230622 | 175200 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 174 | 20230622 | 175100 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 175 | 20230622 | 175000 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 176 | 20230622 | 174900 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 177 | 20230622 | 174800 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 178 | 20230622 | 174700 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 179 | 20230622 | 174600 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 180 | 20230622 | 174500 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 181 | 20230622 | 174400 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 182 | 20230622 | 174300 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 3613 |
| 183 | 20230622 | 174200 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 184 | 20230622 | 174100 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 185 | 20230622 | 174000 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 186 | 20230622 | 173900 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 187 | 20230622 | 173800 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 188 | 20230622 | 173700 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 189 | 20230622 | 173600 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 190 | 20230622 | 173500 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 191 | 20230622 | 173400 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 192 | 20230622 | 173300 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 193 | 20230622 | 173200 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 194 | 20230622 | 173100 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 195 | 20230622 | 173000 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 196 | 20230622 | 172900 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 197 | 20230622 | 172800 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 198 | 20230622 | 172700 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 199 | 20230622 | 172600 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 200 | 20230622 | 172500 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 201 | 20230622 | 172400 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 202 | 20230622 | 172300 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 203 | 20230622 | 172200 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 204 | 20230622 | 172100 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 205 | 20230622 | 172000 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 206 | 20230622 | 171900 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 207 | 20230622 | 171800 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 208 | 20230622 | 171700 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 209 | 20230622 | 171600 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 210 | 20230622 | 171500 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 211 | 20230622 | 171400 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 212 | 20230622 | 171300 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 3613 |
| 213 | 20230622 | 171200 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 214 | 20230622 | 171100 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 215 | 20230622 | 171000 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 216 | 20230622 | 170900 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 217 | 20230622 | 170800 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 218 | 20230622 | 170700 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 219 | 20230622 | 170600 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 220 | 20230622 | 170500 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 221 | 20230622 | 170400 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 222 | 20230622 | 170300 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 223 | 20230622 | 170200 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 224 | 20230622 | 170100 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 225 | 20230622 | 170000 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 226 | 20230622 | 165900 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 227 | 20230622 | 165800 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 228 | 20230622 | 165700 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 229 | 20230622 | 165600 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 230 | 20230622 | 165500 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 231 | 20230622 | 165400 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 232 | 20230622 | 165300 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 233 | 20230622 | 165200 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 234 | 20230622 | 165100 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 235 | 20230622 | 165000 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 236 | 20230622 | 164900 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 237 | 20230622 | 164800 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 238 | 20230622 | 164700 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 239 | 20230622 | 164600 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 240 | 20230622 | 164500 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 241 | 20230622 | 164400 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 242 | 20230622 | 164300 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 3613 |
| 243 | 20230622 | 164200 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 244 | 20230622 | 164100 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 245 | 20230622 | 164000 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 246 | 20230622 | 163900 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 247 | 20230622 | 163800 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 248 | 20230622 | 163700 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 249 | 20230622 | 163600 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 250 | 20230622 | 163500 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 251 | 20230622 | 163400 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 252 | 20230622 | 163300 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 253 | 20230622 | 163200 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 254 | 20230622 | 163100 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 255 | 20230622 | 163000 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 256 | 20230622 | 162900 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 257 | 20230622 | 162800 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 258 | 20230622 | 162700 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 259 | 20230622 | 162600 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 260 | 20230622 | 162500 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 261 | 20230622 | 162400 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 262 | 20230622 | 162300 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 263 | 20230622 | 162200 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 264 | 20230622 | 162100 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 265 | 20230622 | 162000 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 266 | 20230622 | 161900 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 267 | 20230622 | 161800 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 268 | 20230622 | 161700 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 269 | 20230622 | 161600 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 270 | 20230622 | 161500 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 271 | 20230622 | 161400 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 272 | 20230622 | 161300 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 3613 |
| 273 | 20230622 | 161200 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 274 | 20230622 | 161100 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 275 | 20230622 | 161000 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 276 | 20230622 | 160900 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 277 | 20230622 | 160800 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 278 | 20230622 | 160700 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 279 | 20230622 | 160600 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 280 | 20230622 | 160500 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 281 | 20230622 | 160400 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 282 | 20230622 | 160300 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 283 | 20230622 | 160200 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 284 | 20230622 | 160100 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 285 | 20230622 | 160000 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 286 | 20230622 | 155900 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 287 | 20230622 | 155800 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 288 | 20230622 | 155700 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 289 | 20230622 | 155600 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 290 | 20230622 | 155500 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 291 | 20230622 | 155400 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 292 | 20230622 | 155300 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 293 | 20230622 | 155200 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 294 | 20230622 | 155100 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 295 | 20230622 | 155000 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 296 | 20230622 | 154900 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 297 | 20230622 | 154800 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 298 | 20230622 | 154700 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 299 | 20230622 | 154600 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 300 | 20230622 | 154500 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 301 | 20230622 | 154400 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 302 | 20230622 | 154300 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 3613 |
| 303 | 20230622 | 154200 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 304 | 20230622 | 154100 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 305 | 20230622 | 154000 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 306 | 20230622 | 153900 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 307 | 20230622 | 153800 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 308 | 20230622 | 153700 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 309 | 20230622 | 153600 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 310 | 20230622 | 153500 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 311 | 20230622 | 153400 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 312 | 20230622 | 153300 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 313 | 20230622 | 153200 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 314 | 20230622 | 153100 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 315 | 20230622 | 153000 | 4600959300 | 30600 | 30600 | 30600 | 30600 | 3613 |
| 316 | 20230622 | 152900 | 4490401500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 317 | 20230622 | 152800 | 4490401500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 318 | 20230622 | 152700 | 4490401500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 319 | 20230622 | 152600 | 4490401500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 320 | 20230622 | 152500 | 4490401500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 321 | 20230622 | 152400 | 4490401500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 322 | 20230622 | 152300 | 4490401500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 323 | 20230622 | 152200 | 4490401500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 324 | 20230622 | 152100 | 4490401500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 325 | 20230622 | 152000 | 4490401500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 326 | 20230622 | 151900 | 4490401500 | 30600 | 30550 | 30600 | 30550 | 463 |
| 327 | 20230622 | 151800 | 4476241400 | 30600 | 30500 | 30600 | 30500 | 806 |
| 328 | 20230622 | 151700 | 4451619050 | 30500 | 30500 | 30550 | 30500 | 643 |
| 329 | 20230622 | 151600 | 4431988100 | 30500 | 30500 | 30550 | 30500 | 746 |
| 330 | 20230622 | 151500 | 4409205350 | 30500 | 30550 | 30550 | 30500 | 206 |
| 331 | 20230622 | 151400 | 4402922050 | 30550 | 30500 | 30550 | 30500 | 156 |
| 332 | 20230622 | 151300 | 4398161550 | 30500 | 30550 | 30550 | 30500 | 1216 |
| 333 | 20230622 | 151200 | 4361072250 | 30550 | 30550 | 30550 | 30500 | 164 |
| 334 | 20230622 | 151100 | 4356065800 | 30550 | 30550 | 30550 | 30550 | 2270 |
| 335 | 20230622 | 151000 | 4286717300 | 30550 | 30550 | 30600 | 30550 | 225 |
| 336 | 20230622 | 150900 | 4279843500 | 30550 | 30600 | 30600 | 30550 | 218 |
| 337 | 20230622 | 150800 | 4273178200 | 30600 | 30600 | 30600 | 30550 | 391 |
| 338 | 20230622 | 150700 | 4261216500 | 30550 | 30600 | 30600 | 30550 | 232 |
| 339 | 20230622 | 150600 | 4254126150 | 30600 | 30550 | 30600 | 30550 | 104 |
| 340 | 20230622 | 150500 | 4250947550 | 30550 | 30550 | 30550 | 30550 | 30 |
| 341 | 20230622 | 150400 | 4250031050 | 30550 | 30550 | 30550 | 30550 | 443 |
| 342 | 20230622 | 150300 | 4236497400 | 30550 | 30550 | 30550 | 30500 | 58 |
| 343 | 20230622 | 150200 | 4234728000 | 30500 | 30550 | 30550 | 30500 | 106 |
| 344 | 20230622 | 150100 | 4231492000 | 30550 | 30600 | 30600 | 30550 | 109 |
| 345 | 20230622 | 150000 | 4228161700 | 30600 | 30600 | 30600 | 30500 | 1440 |
| 346 | 20230622 | 145900 | 4184203150 | 30550 | 30550 | 30600 | 30550 | 97 |
| 347 | 20230622 | 145800 | 4181239700 | 30550 | 30600 | 30600 | 30550 | 61 |
| 348 | 20230622 | 145700 | 4179373600 | 30600 | 30550 | 30600 | 30500 | 534 |
| 349 | 20230622 | 145600 | 4163075300 | 30550 | 30550 | 30550 | 30500 | 690 |
| 350 | 20230622 | 145500 | 4142003450 | 30550 | 30550 | 30550 | 30550 | 531 |
| 351 | 20230622 | 145400 | 4125781400 | 30550 | 30550 | 30550 | 30550 | 551 |
| 352 | 20230622 | 145300 | 4108948350 | 30550 | 30550 | 30600 | 30550 | 569 |
| 353 | 20230622 | 145200 | 4091565350 | 30550 | 30550 | 30550 | 30550 | 70 |
| 354 | 20230622 | 145100 | 4089426850 | 30550 | 30550 | 30550 | 30550 | 140 |
| 355 | 20230622 | 145000 | 4085149850 | 30550 | 30550 | 30600 | 30500 | 1409 |
| 356 | 20230622 | 144900 | 4042105100 | 30550 | 30550 | 30550 | 30550 | 221 |
| 357 | 20230622 | 144800 | 4035353550 | 30550 | 30550 | 30550 | 30550 | 119 |
| 358 | 20230622 | 144700 | 4031718100 | 30550 | 30550 | 30550 | 30550 | 155 |
| 359 | 20230622 | 144600 | 4026982850 | 30600 | 30600 | 30600 | 30550 | 60 |
| 360 | 20230622 | 144500 | 4025149200 | 30600 | 30600 | 30600 | 30550 | 589 |
| 361 | 20230622 | 144400 | 4007150400 | 30550 | 30550 | 30550 | 30550 | 55 |
| 362 | 20230622 | 144300 | 4005470150 | 30550 | 30550 | 30550 | 30550 | 294 |
| 363 | 20230622 | 144200 | 3996488450 | 30550 | 30550 | 30550 | 30550 | 99 |
| 364 | 20230622 | 144100 | 3993464000 | 30550 | 30550 | 30550 | 30550 | 140 |
| 365 | 20230622 | 144000 | 3989187000 | 30550 | 30550 | 30550 | 30550 | 169 |
| 366 | 20230622 | 143900 | 3984024050 | 30600 | 30600 | 30600 | 30600 | 7 |
| 367 | 20230622 | 143800 | 3983809850 | 30550 | 30600 | 30600 | 30550 | 125 |
| 368 | 20230622 | 143700 | 3979990950 | 30550 | 30600 | 30600 | 30550 | 35 |
| 369 | 20230622 | 143600 | 3978920100 | 30600 | 30550 | 30600 | 30550 | 293 |
| 370 | 20230622 | 143500 | 3969966550 | 30550 | 30550 | 30600 | 30550 | 124 |
| 371 | 20230622 | 143400 | 3966178100 | 30550 | 30550 | 30600 | 30550 | 229 |
| 372 | 20230622 | 143300 | 3959172950 | 30600 | 30600 | 30600 | 30600 | 1 |
| 373 | 20230622 | 143200 | 3959142350 | 30600 | 30600 | 30600 | 30600 | 25 |
| 374 | 20230622 | 143100 | 3958377350 | 30550 | 30600 | 30600 | 30550 | 83 |
| 375 | 20230622 | 143000 | 3955837800 | 30600 | 30600 | 30600 | 30550 | 165 |
| 376 | 20230622 | 142900 | 3950789300 | 30600 | 30600 | 30600 | 30600 | 46 |
| 377 | 20230622 | 142800 | 3949381700 | 30600 | 30600 | 30600 | 30600 | 58 |
| 378 | 20230622 | 142700 | 3947606900 | 30600 | 30650 | 30650 | 30600 | 510 |
| 379 | 20230622 | 142600 | 3932000400 | 30600 | 30650 | 30650 | 30600 | 50 |
| 380 | 20230622 | 142500 | 3930468750 | 30650 | 30650 | 30650 | 30600 | 280 |
| 381 | 20230622 | 142400 | 3921889250 | 30650 | 30650 | 30650 | 30600 | 19 |
| 382 | 20230622 | 142300 | 3921307000 | 30650 | 30650 | 30650 | 30650 | 294 |
| 383 | 20230622 | 142200 | 3912295900 | 30700 | 30650 | 30700 | 30650 | 110 |
| 384 | 20230622 | 142100 | 3908923900 | 30650 | 30650 | 30650 | 30650 | 331 |
| 385 | 20230622 | 142000 | 3898778750 | 30650 | 30650 | 30650 | 30650 | 124 |
| 386 | 20230622 | 141900 | 3894978150 | 30650 | 30650 | 30650 | 30650 | 1 |
| 387 | 20230622 | 141800 | 3894947500 | 30650 | 30650 | 30650 | 30600 | 4 |
| 388 | 20230622 | 141700 | 3894824950 | 30600 | 30600 | 30600 | 30600 | 66 |
| 389 | 20230622 | 141600 | 3892805350 | 30600 | 30600 | 30600 | 30600 | 117 |
| 390 | 20230622 | 141500 | 3889225150 | 30600 | 30600 | 30600 | 30600 | 161 |
| 391 | 20230622 | 141400 | 3884298550 | 30600 | 30600 | 30600 | 30600 | 67 |
| 392 | 20230622 | 141300 | 3882248350 | 30600 | 30600 | 30600 | 30600 | 5 |
| 393 | 20230622 | 141200 | 3882095350 | 30600 | 30550 | 30600 | 30550 | 352 |
| 394 | 20230622 | 141100 | 3871324450 | 30600 | 30600 | 30600 | 30600 | 16 |
| 395 | 20230622 | 141000 | 3870834850 | 30600 | 30550 | 30600 | 30550 | 315 |
| 396 | 20230622 | 140900 | 3861211350 | 30600 | 30600 | 30600 | 30600 | 447 |
| 397 | 20230622 | 140800 | 3847533150 | 30600 | 30600 | 30600 | 30600 | 15 |
| 398 | 20230622 | 140700 | 3847074150 | 30650 | 30650 | 30650 | 30600 | 208 |
| 399 | 20230622 | 140600 | 3840699450 | 30600 | 30550 | 30600 | 30550 | 1138 |
| 400 | 20230622 | 140500 | 3805929000 | 30600 | 30600 | 30600 | 30600 | 299 |
| 401 | 20230622 | 140400 | 3796779600 | 30600 | 30600 | 30600 | 30550 | 367 |
| 402 | 20230622 | 140300 | 3785554950 | 30600 | 30600 | 30600 | 30550 | 12 |
| 403 | 20230622 | 140200 | 3785188200 | 30550 | 30550 | 30550 | 30550 | 429 |
| 404 | 20230622 | 140100 | 3772082250 | 30600 | 30600 | 30600 | 30600 | 36 |
| 405 | 20230622 | 140000 | 3770980650 | 30600 | 30600 | 30600 | 30550 | 303 |
| 406 | 20230622 | 135900 | 3761709000 | 30650 | 30600 | 30650 | 30600 | 495 |
| 407 | 20230622 | 135800 | 3746559250 | 30600 | 30600 | 30600 | 30600 | 144 |
| 408 | 20230622 | 135700 | 3742152850 | 30600 | 30650 | 30650 | 30600 | 410 |
| 409 | 20230622 | 135600 | 3729598350 | 30650 | 30650 | 30650 | 30650 | 51 |
| 410 | 20230622 | 135500 | 3728035200 | 30600 | 30600 | 30650 | 30600 | 1036 |
| 411 | 20230622 | 135400 | 3696283600 | 30600 | 30650 | 30650 | 30600 | 52 |
| 412 | 20230622 | 135300 | 3694691800 | 30650 | 30650 | 30650 | 30650 | 33 |
| 413 | 20230622 | 135200 | 3693680350 | 30600 | 30600 | 30600 | 30600 | 25 |
| 414 | 20230622 | 135100 | 3692915350 | 30600 | 30600 | 30600 | 30600 | 1066 |
| 415 | 20230622 | 135000 | 3660295750 | 30600 | 30600 | 30600 | 30600 | 5 |
| 416 | 20230622 | 134900 | 3660142750 | 30650 | 30600 | 30650 | 30600 | 68 |
| 417 | 20230622 | 134800 | 3658059050 | 30600 | 30600 | 30600 | 30600 | 10 |
| 418 | 20230622 | 134700 | 3657753050 | 30600 | 30600 | 30650 | 30600 | 663 |
| 419 | 20230622 | 134600 | 3637459900 | 30600 | 30600 | 30600 | 30600 | 317 |
| 420 | 20230622 | 134500 | 3627759700 | 30600 | 30650 | 30650 | 30600 | 69 |
| 421 | 20230622 | 134400 | 3625646800 | 30650 | 30650 | 30650 | 30600 | 63 |
| 422 | 20230622 | 134300 | 3623718600 | 30600 | 30650 | 30650 | 30600 | 156 |
| 423 | 20230622 | 134200 | 3618943900 | 30650 | 30650 | 30650 | 30650 | 22 |
| 424 | 20230622 | 134100 | 3618269600 | 30650 | 30650 | 30650 | 30650 | 5 |
| 425 | 20230622 | 134000 | 3618116350 | 30650 | 30650 | 30650 | 30650 | 468 |
| 426 | 20230622 | 133900 | 3603772150 | 30600 | 30600 | 30600 | 30600 | 385 |
| 427 | 20230622 | 133800 | 3591991150 | 30650 | 30600 | 30650 | 30600 | 314 |
| 428 | 20230622 | 133700 | 3582380750 | 30600 | 30600 | 30600 | 30550 | 738 |
| 429 | 20230622 | 133600 | 3559819350 | 30600 | 30550 | 30600 | 30550 | 700 |
| 430 | 20230622 | 133500 | 3538405850 | 30550 | 30600 | 30600 | 30550 | 1461 |
| 431 | 20230622 | 133400 | 3493707050 | 30600 | 30600 | 30650 | 30600 | 2210 |
| 432 | 20230622 | 133300 | 3426070650 | 30600 | 30600 | 30650 | 30600 | 332 |
| 433 | 20230622 | 133200 | 3415911400 | 30600 | 30650 | 30650 | 30600 | 510 |
| 434 | 20230622 | 133100 | 3400301650 | 30600 | 30600 | 30600 | 30600 | 106 |
| 435 | 20230622 | 133000 | 3397058050 | 30650 | 30600 | 30650 | 30600 | 150 |
| 436 | 20230622 | 132900 | 3392465900 | 30600 | 30600 | 30650 | 30600 | 98 |
| 437 | 20230622 | 132800 | 3389465600 | 30600 | 30600 | 30650 | 30600 | 54 |
| 438 | 20230622 | 132700 | 3387811800 | 30650 | 30650 | 30650 | 30600 | 125 |
| 439 | 20230622 | 132600 | 3383981050 | 30650 | 30650 | 30650 | 30650 | 280 |
| 440 | 20230622 | 132500 | 3375399050 | 30650 | 30700 | 30700 | 30650 | 705 |
| 441 | 20230622 | 132400 | 3353780750 | 30700 | 30700 | 30700 | 30700 | 11 |
| 442 | 20230622 | 132300 | 3353443050 | 30650 | 30650 | 30650 | 30650 | 9 |
| 443 | 20230622 | 132200 | 3353167200 | 30650 | 30650 | 30650 | 30650 | 101 |
| 444 | 20230622 | 132100 | 3350071550 | 30650 | 30650 | 30650 | 30650 | 710 |
| 445 | 20230622 | 132000 | 3328310050 | 30650 | 30700 | 30700 | 30650 | 202 |
| 446 | 20230622 | 131900 | 3322118600 | 30700 | 30700 | 30700 | 30700 | 4 |
| 447 | 20230622 | 131800 | 3321995800 | 30700 | 30700 | 30700 | 30700 | 271 |
| 448 | 20230622 | 131700 | 3313676100 | 30700 | 30700 | 30700 | 30700 | 48 |
| 449 | 20230622 | 131600 | 3312202500 | 30700 | 30700 | 30700 | 30700 | 223 |
| 450 | 20230622 | 131500 | 3305356400 | 30650 | 30700 | 30700 | 30650 | 78 |
| 451 | 20230622 | 131400 | 3302964950 | 30700 | 30700 | 30700 | 30700 | 50 |
| 452 | 20230622 | 131300 | 3301429950 | 30700 | 30700 | 30700 | 30700 | 11 |
| 453 | 20230622 | 131200 | 3301092250 | 30700 | 30700 | 30700 | 30700 | 23 |
| 454 | 20230622 | 131100 | 3300386150 | 30650 | 30700 | 30700 | 30650 | 456 |
| 455 | 20230622 | 131000 | 3286409050 | 30700 | 30650 | 30700 | 30650 | 212 |
| 456 | 20230622 | 130900 | 3279905650 | 30700 | 30650 | 30700 | 30650 | 718 |
| 457 | 20230622 | 130800 | 3257872600 | 30650 | 30700 | 30700 | 30650 | 111 |
| 458 | 20230622 | 130700 | 3254469400 | 30700 | 30700 | 30700 | 30650 | 199 |
| 459 | 20230622 | 130600 | 3248366950 | 30700 | 30650 | 30700 | 30650 | 30 |
| 460 | 20230622 | 130500 | 3247447250 | 30650 | 30700 | 30700 | 30650 | 118 |
| 461 | 20230622 | 130400 | 3243828650 | 30700 | 30650 | 30700 | 30650 | 155 |
| 462 | 20230622 | 130300 | 3239077550 | 30650 | 30650 | 30700 | 30650 | 112 |
| 463 | 20230622 | 130200 | 3235644200 | 30650 | 30650 | 30650 | 30650 | 313 |
| 464 | 20230622 | 130100 | 3226050750 | 30650 | 30650 | 30700 | 30650 | 148 |
| 465 | 20230622 | 130000 | 3221513400 | 30700 | 30700 | 30700 | 30650 | 761 |
| 466 | 20230622 | 125900 | 3198170700 | 30700 | 30700 | 30700 | 30700 | 169 |
| 467 | 20230622 | 125800 | 3192982400 | 30700 | 30700 | 30700 | 30700 | 106 |
| 468 | 20230622 | 125700 | 3189728200 | 30750 | 30750 | 30750 | 30750 | 2 |
| 469 | 20230622 | 125600 | 3189666700 | 30750 | 30700 | 30750 | 30700 | 101 |
| 470 | 20230622 | 125500 | 3186565950 | 30750 | 30700 | 30750 | 30700 | 24 |
| 471 | 20230622 | 125400 | 3185829100 | 30700 | 30700 | 30750 | 30700 | 66 |
| 472 | 20230622 | 125300 | 3183802850 | 30700 | 30700 | 30700 | 30700 | 52 |
| 473 | 20230622 | 125200 | 3182206450 | 30750 | 30750 | 30750 | 30750 | 4 |
| 474 | 20230622 | 125100 | 3182083450 | 30700 | 30700 | 30700 | 30700 | 52 |
| 475 | 20230622 | 125000 | 3180487050 | 30700 | 30750 | 30750 | 30700 | 2339 |
| 476 | 20230622 | 124900 | 3108674050 | 30750 | 30750 | 30750 | 30750 | 40 |
| 477 | 20230622 | 124800 | 3107444050 | 30700 | 30700 | 30700 | 30700 | 31 |
| 478 | 20230622 | 124700 | 3106492350 | 30700 | 30700 | 30700 | 30700 | 101 |
| 479 | 20230622 | 124600 | 3103391650 | 30700 | 30750 | 30750 | 30700 | 200 |
| 480 | 20230622 | 124500 | 3097243900 | 30750 | 30800 | 30800 | 30750 | 126 |
| 481 | 20230622 | 124400 | 3093364850 | 30750 | 30800 | 30800 | 30750 | 141 |
| 482 | 20230622 | 124300 | 3089028250 | 30800 | 30800 | 30800 | 30800 | 0 |
| 483 | 20230622 | 124200 | 3089028250 | 30800 | 30800 | 30800 | 30800 | 1 |
| 484 | 20230622 | 124100 | 3088997450 | 30800 | 30750 | 30800 | 30750 | 55 |
| 485 | 20230622 | 124000 | 3087305700 | 30800 | 30750 | 30800 | 30750 | 337 |
| 486 | 20230622 | 123900 | 3076942900 | 30750 | 30800 | 30800 | 30750 | 12 |
| 487 | 20230622 | 123800 | 3076573350 | 30750 | 30750 | 30750 | 30750 | 54 |
| 488 | 20230622 | 123700 | 3074912850 | 30750 | 30750 | 30750 | 30750 | 3 |
| 489 | 20230622 | 123600 | 3074820600 | 30800 | 30750 | 30800 | 30750 | 79 |
| 490 | 20230622 | 123500 | 3072390900 | 30800 | 30750 | 30800 | 30750 | 541 |
| 491 | 20230622 | 123400 | 3055754400 | 30750 | 30750 | 30750 | 30750 | 0 |
| 492 | 20230622 | 123300 | 3055754400 | 30750 | 30800 | 30800 | 30750 | 562 |
| 493 | 20230622 | 123200 | 3038471950 | 30800 | 30800 | 30800 | 30800 | 18 |
| 494 | 20230622 | 123100 | 3037917550 | 30800 | 30750 | 30800 | 30750 | 5 |
| 495 | 20230622 | 123000 | 3037763750 | 30750 | 30750 | 30750 | 30750 | 86 |
| 496 | 20230622 | 122900 | 3035119250 | 30750 | 30750 | 30750 | 30750 | 81 |
| 497 | 20230622 | 122800 | 3032628500 | 30750 | 30750 | 30750 | 30750 | 25 |
| 498 | 20230622 | 122700 | 3031859750 | 30750 | 30800 | 30800 | 30750 | 326 |
| 499 | 20230622 | 122600 | 3021823400 | 30800 | 30800 | 30800 | 30800 | 50 |
| 500 | 20230622 | 122500 | 3020283400 | 30800 | 30800 | 30800 | 30800 | 440 |
| 501 | 20230622 | 122400 | 3006731400 | 30800 | 30800 | 30800 | 30800 | 100 |
| 502 | 20230622 | 122300 | 3003651400 | 30800 | 30800 | 30800 | 30800 | 2 |
| 503 | 20230622 | 122200 | 3003589800 | 30800 | 30800 | 30850 | 30800 | 180 |
| 504 | 20230622 | 122100 | 2998045300 | 30800 | 30850 | 30850 | 30800 | 208 |
| 505 | 20230622 | 122000 | 2991633500 | 30850 | 30850 | 30850 | 30850 | 821 |
| 506 | 20230622 | 121900 | 2966305650 | 30900 | 30900 | 30900 | 30900 | 115 |
| 507 | 20230622 | 121800 | 2962752150 | 30900 | 30900 | 30900 | 30900 | 28 |
| 508 | 20230622 | 121700 | 2961886950 | 30900 | 30900 | 30900 | 30900 | 2 |
| 509 | 20230622 | 121600 | 2961825150 | 30850 | 30850 | 30850 | 30850 | 26 |
| 510 | 20230622 | 121500 | 2961023050 | 30850 | 30950 | 30950 | 30850 | 2 |
| 511 | 20230622 | 121400 | 2960961250 | 30850 | 30950 | 30950 | 30850 | 68 |
| 512 | 20230622 | 121300 | 2958858550 | 30900 | 30950 | 30950 | 30900 | 39 |
| 513 | 20230622 | 121200 | 2957653300 | 30950 | 30950 | 30950 | 30950 | 23 |
| 514 | 20230622 | 121100 | 2956941450 | 30950 | 30850 | 30950 | 30850 | 560 |
| 515 | 20230622 | 121000 | 2939610650 | 30850 | 30900 | 30950 | 30850 | 65 |
| 516 | 20230622 | 120900 | 2937604500 | 30950 | 30950 | 30950 | 30950 | 0 |
| 517 | 20230622 | 120800 | 2937604500 | 30950 | 30950 | 30950 | 30950 | 102 |
| 518 | 20230622 | 120700 | 2934447600 | 30950 | 30950 | 30950 | 30950 | 102 |
| 519 | 20230622 | 120600 | 2931290700 | 30900 | 30950 | 30950 | 30900 | 118 |
| 520 | 20230622 | 120500 | 2927642000 | 30950 | 30900 | 30950 | 30900 | 141 |
| 521 | 20230622 | 120400 | 2923284800 | 30900 | 30900 | 30900 | 30900 | 1005 |
| 522 | 20230622 | 120300 | 2892230300 | 30900 | 30900 | 30900 | 30900 | 1 |
| 523 | 20230622 | 120200 | 2892199400 | 30850 | 30850 | 30850 | 30850 | 10 |
| 524 | 20230622 | 120100 | 2891890900 | 30850 | 30850 | 30850 | 30850 | 27 |
| 525 | 20230622 | 120000 | 2891057950 | 30900 | 30850 | 30900 | 30850 | 26 |
| 526 | 20230622 | 115900 | 2890254800 | 30850 | 30900 | 30900 | 30850 | 17 |
| 527 | 20230622 | 115800 | 2889729550 | 30900 | 30850 | 30900 | 30850 | 76 |
| 528 | 20230622 | 115700 | 2887383650 | 30850 | 30900 | 30900 | 30850 | 9 |
| 529 | 20230622 | 115600 | 2887105850 | 30850 | 30850 | 30850 | 30850 | 316 |
| 530 | 20230622 | 115500 | 2877357250 | 30800 | 30800 | 30850 | 30800 | 26 |
| 531 | 20230622 | 115400 | 2876556300 | 30850 | 30850 | 30850 | 30850 | 4 |
| 532 | 20230622 | 115300 | 2876432900 | 30850 | 30850 | 30850 | 30850 | 51 |
| 533 | 20230622 | 115200 | 2874859550 | 30800 | 30800 | 30800 | 30800 | 58 |
| 534 | 20230622 | 115100 | 2873073150 | 30850 | 30800 | 30850 | 30800 | 10 |
| 535 | 20230622 | 115000 | 2872764700 | 30800 | 30800 | 30800 | 30800 | 100 |
| 536 | 20230622 | 114900 | 2869684700 | 30850 | 30850 | 30850 | 30850 | 48 |
| 537 | 20230622 | 114800 | 2868203900 | 30850 | 30850 | 30850 | 30850 | 20 |
| 538 | 20230622 | 114700 | 2867586900 | 30850 | 30800 | 30850 | 30800 | 21 |
| 539 | 20230622 | 114600 | 2866939350 | 30750 | 30750 | 30750 | 30750 | 168 |
| 540 | 20230622 | 114500 | 2861773350 | 30750 | 30800 | 30800 | 30750 | 624 |
| 541 | 20230622 | 114400 | 2842567950 | 30750 | 30750 | 30750 | 30750 | 43 |
| 542 | 20230622 | 114300 | 2841245700 | 30750 | 30750 | 30750 | 30750 | 31 |
| 543 | 20230622 | 114200 | 2840292450 | 30750 | 30750 | 30750 | 30750 | 23 |
| 544 | 20230622 | 114100 | 2839585200 | 30700 | 30800 | 30800 | 30700 | 2866 |
| 545 | 20230622 | 114000 | 2751482750 | 30800 | 30800 | 30800 | 30800 | 56 |
| 546 | 20230622 | 113900 | 2749757950 | 30800 | 30800 | 30800 | 30800 | 102 |
| 547 | 20230622 | 113800 | 2746616350 | 30800 | 30800 | 30800 | 30800 | 61 |
| 548 | 20230622 | 113700 | 2744737550 | 30800 | 30800 | 30800 | 30800 | 119 |
| 549 | 20230622 | 113600 | 2741072350 | 30800 | 30850 | 30850 | 30800 | 7 |
| 550 | 20230622 | 113500 | 2740856650 | 30850 | 30850 | 30850 | 30850 | 12 |
| 551 | 20230622 | 113400 | 2740486450 | 30800 | 30800 | 30850 | 30800 | 383 |
| 552 | 20230622 | 113300 | 2728689900 | 30800 | 30850 | 30850 | 30800 | 44 |
| 553 | 20230622 | 113200 | 2727333250 | 30850 | 30850 | 30850 | 30850 | 1 |
| 554 | 20230622 | 113100 | 2727302400 | 30850 | 30850 | 30850 | 30850 | 7 |
| 555 | 20230622 | 113000 | 2727086450 | 30850 | 30850 | 30850 | 30850 | 1 |
| 556 | 20230622 | 112900 | 2727055600 | 30850 | 30800 | 30850 | 30800 | 763 |
| 557 | 20230622 | 112800 | 2703548700 | 30800 | 30800 | 30800 | 30800 | 235 |
| 558 | 20230622 | 112700 | 2696310700 | 30800 | 30850 | 30850 | 30800 | 152 |
| 559 | 20230622 | 112600 | 2691628750 | 30800 | 30800 | 30850 | 30800 | 52 |
| 560 | 20230622 | 112500 | 2690027100 | 30800 | 30850 | 30850 | 30800 | 18 |
| 561 | 20230622 | 112400 | 2689472550 | 30800 | 30850 | 30850 | 30800 | 301 |
| 562 | 20230622 | 112300 | 2680201700 | 30800 | 30850 | 30850 | 30800 | 675 |
| 563 | 20230622 | 112200 | 2659411100 | 30850 | 30850 | 30900 | 30850 | 1900 |
| 564 | 20230622 | 112100 | 2600790550 | 30850 | 30850 | 30850 | 30850 | 99 |
| 565 | 20230622 | 112000 | 2597736400 | 30850 | 30900 | 30900 | 30850 | 358 |
| 566 | 20230622 | 111900 | 2586689200 | 30900 | 30900 | 30900 | 30850 | 30 |
| 567 | 20230622 | 111800 | 2585763150 | 30900 | 30900 | 30900 | 30900 | 490 |
| 568 | 20230622 | 111700 | 2570622150 | 30900 | 30900 | 30950 | 30900 | 167 |
| 569 | 20230622 | 111600 | 2565461800 | 30900 | 30950 | 30950 | 30900 | 234 |
| 570 | 20230622 | 111500 | 2558231100 | 30900 | 30900 | 30900 | 30900 | 31 |
| 571 | 20230622 | 111400 | 2557273200 | 30950 | 30950 | 30950 | 30950 | 0 |
| 572 | 20230622 | 111300 | 2557273200 | 30950 | 30950 | 30950 | 30950 | 1 |
| 573 | 20230622 | 111200 | 2557242250 | 30950 | 30950 | 30950 | 30950 | 1 |
| 574 | 20230622 | 111100 | 2557211300 | 30900 | 30900 | 30900 | 30900 | 66 |
| 575 | 20230622 | 111000 | 2555171900 | 30950 | 30950 | 30950 | 30950 | 72 |
| 576 | 20230622 | 110900 | 2552943500 | 30950 | 30950 | 30950 | 30950 | 229 |
| 577 | 20230622 | 110800 | 2545855950 | 30900 | 30900 | 30900 | 30900 | 58 |
| 578 | 20230622 | 110700 | 2544063750 | 30850 | 30900 | 30900 | 30850 | 348 |
| 579 | 20230622 | 110600 | 2533315350 | 30950 | 30900 | 30950 | 30850 | 301 |
| 580 | 20230622 | 110500 | 2524028600 | 30900 | 30900 | 30900 | 30900 | 131 |
| 581 | 20230622 | 110400 | 2519980700 | 30950 | 30950 | 30950 | 30950 | 7 |
| 582 | 20230622 | 110300 | 2519764050 | 30850 | 30850 | 30850 | 30850 | 63 |
| 583 | 20230622 | 110200 | 2517820500 | 30900 | 30950 | 30950 | 30900 | 120 |
| 584 | 20230622 | 110100 | 2514110850 | 30900 | 30850 | 30900 | 30850 | 326 |
| 585 | 20230622 | 110000 | 2504037750 | 30900 | 30900 | 30950 | 30850 | 125 |
| 586 | 20230622 | 105900 | 2500175700 | 30900 | 30900 | 30900 | 30900 | 271 |
| 587 | 20230622 | 105800 | 2491801800 | 30900 | 30900 | 30900 | 30900 | 213 |
| 588 | 20230622 | 105700 | 2485220100 | 30950 | 30900 | 30950 | 30900 | 456 |
| 589 | 20230622 | 105600 | 2471107000 | 30900 | 30950 | 30950 | 30900 | 157 |
| 590 | 20230622 | 105500 | 2466251200 | 30950 | 30800 | 30950 | 30800 | 233 |
| 591 | 20230622 | 105400 | 2459049600 | 30800 | 30900 | 30900 | 30800 | 1477 |
| 592 | 20230622 | 105300 | 2413542050 | 30900 | 30850 | 30900 | 30850 | 323 |
| 593 | 20230622 | 105200 | 2403576400 | 30850 | 30850 | 30850 | 30850 | 109 |
| 594 | 20230622 | 105100 | 2400213750 | 30800 | 30850 | 30850 | 30800 | 489 |
| 595 | 20230622 | 105000 | 2385145050 | 30800 | 30800 | 30800 | 30800 | 300 |
| 596 | 20230622 | 104900 | 2375905050 | 30800 | 30800 | 30850 | 30800 | 134 |
| 597 | 20230622 | 104800 | 2371777700 | 30850 | 30850 | 30850 | 30800 | 703 |
| 598 | 20230622 | 104700 | 2350090550 | 30850 | 30900 | 30900 | 30850 | 103 |
| 599 | 20230622 | 104600 | 2346912850 | 30900 | 30850 | 30900 | 30850 | 150 |
| 600 | 20230622 | 104500 | 2342282850 | 30850 | 30850 | 30900 | 30850 | 44 |
| 601 | 20230622 | 104400 | 2340923900 | 30800 | 30850 | 30850 | 30800 | 410 |
| 602 | 20230622 | 104300 | 2328285600 | 30850 | 30850 | 30850 | 30850 | 3 |
| 603 | 20230622 | 104200 | 2328193050 | 30800 | 30850 | 30850 | 30800 | 225 |
| 604 | 20230622 | 104100 | 2321252400 | 30800 | 30850 | 30850 | 30800 | 103 |
| 605 | 20230622 | 104000 | 2318078100 | 30850 | 30850 | 30850 | 30850 | 930 |
| 606 | 20230622 | 103900 | 2289387600 | 30850 | 30850 | 30900 | 30850 | 198 |
| 607 | 20230622 | 103800 | 2283279250 | 30850 | 30850 | 30900 | 30850 | 483 |
| 608 | 20230622 | 103700 | 2268378200 | 30900 | 30900 | 30900 | 30900 | 678 |
| 609 | 20230622 | 103600 | 2247428000 | 30900 | 30900 | 30950 | 30900 | 46 |
| 610 | 20230622 | 103500 | 2246005100 | 30950 | 30950 | 30950 | 30950 | 54 |
| 611 | 20230622 | 103400 | 2244333800 | 30900 | 30950 | 30950 | 30900 | 234 |
| 612 | 20230622 | 103300 | 2237102600 | 30900 | 30950 | 30950 | 30900 | 158 |
| 613 | 20230622 | 103200 | 2232220050 | 30950 | 31000 | 31000 | 30950 | 128 |
| 614 | 20230622 | 103100 | 2228253450 | 31000 | 30950 | 31000 | 30900 | 447 |
| 615 | 20230622 | 103000 | 2214431700 | 30950 | 30950 | 30950 | 30950 | 15 |
| 616 | 20230622 | 102900 | 2213967450 | 30900 | 30900 | 30900 | 30900 | 25 |
| 617 | 20230622 | 102800 | 2213194950 | 30900 | 31000 | 31000 | 30900 | 816 |
| 618 | 20230622 | 102700 | 2187941800 | 31000 | 30900 | 31000 | 30900 | 351 |
| 619 | 20230622 | 102600 | 2177079150 | 30900 | 30900 | 30950 | 30900 | 684 |
| 620 | 20230622 | 102500 | 2155943050 | 30900 | 30950 | 30950 | 30900 | 70 |
| 621 | 20230622 | 102400 | 2153776600 | 30950 | 30950 | 30950 | 30900 | 107 |
| 622 | 20230622 | 102300 | 2150469950 | 30900 | 30950 | 30950 | 30900 | 177 |
| 623 | 20230622 | 102200 | 2145000300 | 30900 | 30950 | 30950 | 30900 | 1466 |
| 624 | 20230622 | 102100 | 2099700650 | 30950 | 30950 | 30950 | 30900 | 409 |
| 625 | 20230622 | 102000 | 2087060700 | 30900 | 30950 | 30950 | 30900 | 10 |
| 626 | 20230622 | 101900 | 2086751350 | 30950 | 30950 | 30950 | 30950 | 65 |
| 627 | 20230622 | 101800 | 2084739600 | 30950 | 30950 | 30950 | 30950 | 44 |
| 628 | 20230622 | 101700 | 2083377800 | 30950 | 30950 | 30950 | 30950 | 138 |
| 629 | 20230622 | 101600 | 2079106700 | 30950 | 30950 | 30950 | 30950 | 10 |
| 630 | 20230622 | 101500 | 2078797200 | 30950 | 30950 | 30950 | 30950 | 1 |
| 631 | 20230622 | 101400 | 2078766250 | 30950 | 30950 | 30950 | 30950 | 32 |
| 632 | 20230622 | 101300 | 2077775850 | 30950 | 30950 | 30950 | 30900 | 346 |
| 633 | 20230622 | 101200 | 2067070150 | 30950 | 30950 | 30950 | 30900 | 1095 |
| 634 | 20230622 | 101100 | 2033224300 | 30950 | 30950 | 31000 | 30950 | 135 |
| 635 | 20230622 | 101000 | 2029046000 | 30950 | 31050 | 31050 | 30950 | 862 |
| 636 | 20230622 | 100900 | 2002338250 | 31050 | 31100 | 31100 | 31050 | 5 |
| 637 | 20230622 | 100800 | 2002182950 | 31100 | 31000 | 31100 | 31000 | 151 |
| 638 | 20230622 | 100700 | 1997496950 | 31050 | 31050 | 31050 | 31050 | 779 |
| 639 | 20230622 | 100600 | 1973309000 | 31050 | 31100 | 31100 | 31050 | 157 |
| 640 | 20230622 | 100500 | 1968433400 | 31100 | 31000 | 31100 | 30950 | 650 |
| 641 | 20230622 | 100400 | 1948268100 | 31000 | 31000 | 31000 | 30950 | 162 |
| 642 | 20230622 | 100300 | 1943247650 | 31000 | 31000 | 31000 | 30950 | 46 |
| 643 | 20230622 | 100200 | 1941822150 | 31000 | 30950 | 31000 | 30950 | 129 |
| 644 | 20230622 | 100100 | 1937828950 | 30950 | 30950 | 30950 | 30950 | 27 |
| 645 | 20230622 | 100000 | 1936993300 | 31000 | 31000 | 31000 | 31000 | 1 |
| 646 | 20230622 | 095900 | 1936962300 | 31000 | 31000 | 31000 | 31000 | 26 |
| 647 | 20230622 | 095800 | 1936156300 | 30950 | 30950 | 31000 | 30950 | 30 |
| 648 | 20230622 | 095700 | 1935227250 | 31000 | 31000 | 31000 | 31000 | 0 |
| 649 | 20230622 | 095600 | 1935227250 | 31000 | 31000 | 31000 | 31000 | 13 |
| 650 | 20230622 | 095500 | 1934824250 | 31050 | 31050 | 31050 | 31000 | 150 |
| 651 | 20230622 | 095400 | 1930166900 | 30850 | 31000 | 31050 | 30850 | 78 |
| 652 | 20230622 | 095300 | 1927750450 | 31050 | 31050 | 31050 | 31050 | 55 |
| 653 | 20230622 | 095200 | 1926042700 | 31050 | 30950 | 31050 | 30900 | 720 |
| 654 | 20230622 | 095100 | 1903724450 | 30850 | 30900 | 31000 | 30850 | 1562 |
| 655 | 20230622 | 095000 | 1855470900 | 30900 | 30900 | 30900 | 30850 | 169 |
| 656 | 20230622 | 094900 | 1850249350 | 30900 | 30950 | 30950 | 30900 | 337 |
| 657 | 20230622 | 094800 | 1839835900 | 30950 | 30900 | 30950 | 30800 | 1066 |
| 658 | 20230622 | 094700 | 1806913900 | 30900 | 30850 | 30950 | 30800 | 324 |
| 659 | 20230622 | 094600 | 1796918450 | 30850 | 30850 | 30900 | 30850 | 454 |
| 660 | 20230622 | 094500 | 1782912500 | 30850 | 30950 | 31000 | 30850 | 1087 |
| 661 | 20230622 | 094400 | 1749322050 | 30950 | 31050 | 31050 | 30950 | 914 |
| 662 | 20230622 | 094300 | 1721020900 | 31050 | 31050 | 31050 | 31000 | 480 |
| 663 | 20230622 | 094200 | 1706140750 | 31050 | 31050 | 31050 | 31000 | 69 |
| 664 | 20230622 | 094100 | 1703998800 | 31050 | 31050 | 31050 | 31050 | 162 |
| 665 | 20230622 | 094000 | 1698968700 | 31050 | 31100 | 31100 | 31050 | 530 |
| 666 | 20230622 | 093900 | 1682510650 | 31050 | 31150 | 31150 | 31050 | 3078 |
| 667 | 20230622 | 093800 | 1586868600 | 31100 | 31150 | 31150 | 31100 | 903 |
| 668 | 20230622 | 093700 | 1558756000 | 31150 | 31150 | 31150 | 31150 | 80 |
| 669 | 20230622 | 093600 | 1556264000 | 31150 | 31100 | 31150 | 31100 | 251 |
| 670 | 20230622 | 093500 | 1548457850 | 31100 | 31150 | 31150 | 31100 | 45 |
| 671 | 20230622 | 093400 | 1547057600 | 31150 | 31150 | 31150 | 31100 | 111 |
| 672 | 20230622 | 093300 | 1543602100 | 31150 | 31150 | 31150 | 31100 | 334 |
| 673 | 20230622 | 093200 | 1533200600 | 31150 | 31250 | 31250 | 31150 | 1543 |
| 674 | 20230622 | 093100 | 1485120050 | 31250 | 31250 | 31250 | 31200 | 74 |
| 675 | 20230622 | 093000 | 1482808850 | 31200 | 31200 | 31250 | 31200 | 162 |
| 676 | 20230622 | 092900 | 1477754300 | 31200 | 31200 | 31200 | 31200 | 11 |
| 677 | 20230622 | 092800 | 1477411100 | 31200 | 31200 | 31200 | 31200 | 414 |
| 678 | 20230622 | 092700 | 1464494300 | 31200 | 31250 | 31250 | 31200 | 689 |
| 679 | 20230622 | 092600 | 1442977650 | 31250 | 31300 | 31300 | 31250 | 267 |
| 680 | 20230622 | 092500 | 1434631600 | 31300 | 31250 | 31300 | 31250 | 435 |
| 681 | 20230622 | 092400 | 1421019100 | 31300 | 31250 | 31300 | 31250 | 351 |
| 682 | 20230622 | 092300 | 1410050150 | 31250 | 31200 | 31250 | 31150 | 771 |
| 683 | 20230622 | 092200 | 1385985900 | 31200 | 31250 | 31250 | 31200 | 821 |
| 684 | 20230622 | 092100 | 1360356050 | 31250 | 31250 | 31300 | 31200 | 4376 |
| 685 | 20230622 | 092000 | 1223619200 | 31250 | 31250 | 31300 | 31200 | 1797 |
| 686 | 20230622 | 091900 | 1167464300 | 31250 | 31150 | 31250 | 31150 | 515 |
| 687 | 20230622 | 091800 | 1151404100 | 31100 | 31100 | 31100 | 31100 | 178 |
| 688 | 20230622 | 091700 | 1145868300 | 31100 | 31000 | 31150 | 31000 | 2196 |
| 689 | 20230622 | 091600 | 1077654600 | 30950 | 31000 | 31000 | 30900 | 1573 |
| 690 | 20230622 | 091500 | 1028905050 | 31000 | 30850 | 31000 | 30850 | 3756 |
| 691 | 20230622 | 091400 | 912630750 | 30850 | 30800 | 30900 | 30800 | 1537 |
| 692 | 20230622 | 091300 | 865172750 | 30700 | 30650 | 30900 | 30600 | 3948 |
| 693 | 20230622 | 091200 | 743818950 | 30650 | 30750 | 30750 | 30600 | 4473 |
| 694 | 20230622 | 091100 | 606631650 | 30800 | 30850 | 30850 | 30800 | 1536 |
| 695 | 20230622 | 091000 | 559294900 | 30850 | 30900 | 30900 | 30850 | 1617 |
| 696 | 20230622 | 090900 | 509356250 | 31000 | 31000 | 31000 | 30900 | 408 |
| 697 | 20230622 | 090800 | 496729800 | 31000 | 31050 | 31050 | 30850 | 937 |
| 698 | 20230622 | 090700 | 467740350 | 31050 | 31100 | 31150 | 31050 | 720 |
| 699 | 20230622 | 090600 | 445349350 | 31100 | 31000 | 31100 | 31000 | 445 |
| 700 | 20230622 | 090500 | 431521550 | 31000 | 31000 | 31050 | 31000 | 946 |
| 701 | 20230622 | 090400 | 402188150 | 31000 | 30950 | 31050 | 30950 | 575 |
| 702 | 20230622 | 090300 | 384366350 | 30950 | 31000 | 31150 | 30900 | 1113 |
| 703 | 20230622 | 090200 | 349880500 | 31000 | 31100 | 31150 | 30850 | 3317 |
| 704 | 20230622 | 090100 | 246975950 | 31100 | 31000 | 31100 | 30800 | 1761 |
| 705 | 20230622 | 090000 | 192569200 | 31000 | 30950 | 31100 | 30850 | 5883 |