40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230614 | 213100 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 3899 |
| 3 | 20230614 | 213000 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 4 | 20230614 | 212900 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 5 | 20230614 | 212800 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 6 | 20230614 | 212700 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 7 | 20230614 | 212600 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 8 | 20230614 | 212500 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 9 | 20230614 | 212400 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 10 | 20230614 | 212300 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 11 | 20230614 | 212200 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 12 | 20230614 | 212100 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 13 | 20230614 | 212000 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 14 | 20230614 | 211900 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 15 | 20230614 | 211800 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 16 | 20230614 | 211700 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 17 | 20230614 | 211600 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 18 | 20230614 | 211500 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 19 | 20230614 | 211400 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 20 | 20230614 | 211300 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 21 | 20230614 | 211200 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 22 | 20230614 | 211100 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 23 | 20230614 | 211000 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 24 | 20230614 | 210900 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 25 | 20230614 | 210800 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 26 | 20230614 | 210700 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 27 | 20230614 | 210600 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 28 | 20230614 | 210500 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 29 | 20230614 | 210400 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 30 | 20230614 | 210300 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 31 | 20230614 | 210200 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 32 | 20230614 | 210100 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 3899 |
| 33 | 20230614 | 210000 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 34 | 20230614 | 205900 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 35 | 20230614 | 205800 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 36 | 20230614 | 205700 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 37 | 20230614 | 205600 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 38 | 20230614 | 205500 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 39 | 20230614 | 205400 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 40 | 20230614 | 205300 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 41 | 20230614 | 205200 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 42 | 20230614 | 205100 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 43 | 20230614 | 205000 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 44 | 20230614 | 204900 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 45 | 20230614 | 204800 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 46 | 20230614 | 204700 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 47 | 20230614 | 204600 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 48 | 20230614 | 204500 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 49 | 20230614 | 204400 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 50 | 20230614 | 204300 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 51 | 20230614 | 204200 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 52 | 20230614 | 204100 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 53 | 20230614 | 204000 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 54 | 20230614 | 203900 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 55 | 20230614 | 203800 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 56 | 20230614 | 203700 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 57 | 20230614 | 203600 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 58 | 20230614 | 203500 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 59 | 20230614 | 203400 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 60 | 20230614 | 203300 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 61 | 20230614 | 203200 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 62 | 20230614 | 203100 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 3899 |
| 63 | 20230614 | 203000 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 64 | 20230614 | 202900 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 65 | 20230614 | 202800 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 66 | 20230614 | 202700 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 67 | 20230614 | 202600 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 68 | 20230614 | 202500 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 69 | 20230614 | 202400 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 70 | 20230614 | 202300 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 71 | 20230614 | 202200 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 72 | 20230614 | 202100 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 73 | 20230614 | 202000 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 74 | 20230614 | 201900 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 75 | 20230614 | 201800 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 76 | 20230614 | 201700 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 77 | 20230614 | 201600 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 78 | 20230614 | 201500 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 79 | 20230614 | 201400 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 80 | 20230614 | 201300 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 81 | 20230614 | 201200 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 82 | 20230614 | 201100 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 83 | 20230614 | 201000 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 84 | 20230614 | 200900 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 85 | 20230614 | 200800 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 86 | 20230614 | 200700 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 87 | 20230614 | 200600 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 88 | 20230614 | 200500 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 89 | 20230614 | 200400 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 90 | 20230614 | 200300 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 91 | 20230614 | 200200 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 92 | 20230614 | 200100 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 3899 |
| 93 | 20230614 | 200000 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 94 | 20230614 | 195900 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 95 | 20230614 | 195800 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 96 | 20230614 | 195700 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 97 | 20230614 | 195600 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 98 | 20230614 | 195500 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 99 | 20230614 | 195400 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 100 | 20230614 | 195300 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 101 | 20230614 | 195200 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 102 | 20230614 | 195100 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 103 | 20230614 | 195000 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 104 | 20230614 | 194900 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 105 | 20230614 | 194800 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 106 | 20230614 | 194700 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 107 | 20230614 | 194600 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 108 | 20230614 | 194500 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 109 | 20230614 | 194400 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 110 | 20230614 | 194300 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 111 | 20230614 | 194200 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 112 | 20230614 | 194100 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 113 | 20230614 | 194000 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 114 | 20230614 | 193900 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 115 | 20230614 | 193800 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 116 | 20230614 | 193700 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 117 | 20230614 | 193600 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 118 | 20230614 | 193500 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 119 | 20230614 | 193400 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 120 | 20230614 | 193300 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 121 | 20230614 | 193200 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 122 | 20230614 | 193100 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 3899 |
| 123 | 20230614 | 193000 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 124 | 20230614 | 192900 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 125 | 20230614 | 192800 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 126 | 20230614 | 192700 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 127 | 20230614 | 192600 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 128 | 20230614 | 192500 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 129 | 20230614 | 192400 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 130 | 20230614 | 192300 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 131 | 20230614 | 192200 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 132 | 20230614 | 192100 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 133 | 20230614 | 192000 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 134 | 20230614 | 191900 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 135 | 20230614 | 191800 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 136 | 20230614 | 191700 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 137 | 20230614 | 191600 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 138 | 20230614 | 191500 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 139 | 20230614 | 191400 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 140 | 20230614 | 191300 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 141 | 20230614 | 191200 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 142 | 20230614 | 191100 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 143 | 20230614 | 191000 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 144 | 20230614 | 190900 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 145 | 20230614 | 190800 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 146 | 20230614 | 190700 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 147 | 20230614 | 190600 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 148 | 20230614 | 190500 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 149 | 20230614 | 190400 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 150 | 20230614 | 190300 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 151 | 20230614 | 190200 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 152 | 20230614 | 190100 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 3899 |
| 153 | 20230614 | 190000 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 154 | 20230614 | 185900 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 155 | 20230614 | 185800 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 156 | 20230614 | 185700 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 157 | 20230614 | 185600 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 158 | 20230614 | 185500 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 159 | 20230614 | 185400 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 160 | 20230614 | 185300 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 161 | 20230614 | 185200 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 162 | 20230614 | 185100 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 163 | 20230614 | 185000 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 164 | 20230614 | 184900 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 165 | 20230614 | 184800 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 166 | 20230614 | 184700 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 167 | 20230614 | 184600 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 168 | 20230614 | 184500 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 169 | 20230614 | 184400 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 170 | 20230614 | 184300 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 171 | 20230614 | 184200 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 172 | 20230614 | 184100 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 173 | 20230614 | 184000 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 174 | 20230614 | 183900 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 175 | 20230614 | 183800 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 176 | 20230614 | 183700 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 177 | 20230614 | 183600 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 178 | 20230614 | 183500 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 179 | 20230614 | 183400 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 180 | 20230614 | 183300 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 181 | 20230614 | 183200 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 182 | 20230614 | 183100 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 3899 |
| 183 | 20230614 | 183000 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 184 | 20230614 | 182900 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 185 | 20230614 | 182800 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 186 | 20230614 | 182700 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 187 | 20230614 | 182600 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 188 | 20230614 | 182500 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 189 | 20230614 | 182400 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 190 | 20230614 | 182300 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 191 | 20230614 | 182200 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 192 | 20230614 | 182100 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 193 | 20230614 | 182000 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 194 | 20230614 | 181900 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 195 | 20230614 | 181800 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 196 | 20230614 | 181700 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 197 | 20230614 | 181600 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 198 | 20230614 | 181500 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 199 | 20230614 | 181400 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 200 | 20230614 | 181300 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 201 | 20230614 | 181200 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 202 | 20230614 | 181100 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 203 | 20230614 | 181000 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 204 | 20230614 | 180900 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 205 | 20230614 | 180800 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 206 | 20230614 | 180700 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 207 | 20230614 | 180600 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 208 | 20230614 | 180500 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 209 | 20230614 | 180400 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 210 | 20230614 | 180300 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 211 | 20230614 | 180200 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 212 | 20230614 | 180100 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 3899 |
| 213 | 20230614 | 180000 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 214 | 20230614 | 175900 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 215 | 20230614 | 175800 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 216 | 20230614 | 175700 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 217 | 20230614 | 175600 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 218 | 20230614 | 175500 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 219 | 20230614 | 175400 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 220 | 20230614 | 175300 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 221 | 20230614 | 175200 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 222 | 20230614 | 175100 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 223 | 20230614 | 175000 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 224 | 20230614 | 174900 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 225 | 20230614 | 174800 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 226 | 20230614 | 174700 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 227 | 20230614 | 174600 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 228 | 20230614 | 174500 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 229 | 20230614 | 174400 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 230 | 20230614 | 174300 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 231 | 20230614 | 174200 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 232 | 20230614 | 174100 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 233 | 20230614 | 174000 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 234 | 20230614 | 173900 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 235 | 20230614 | 173800 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 236 | 20230614 | 173700 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 237 | 20230614 | 173600 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 238 | 20230614 | 173500 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 239 | 20230614 | 173400 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 240 | 20230614 | 173300 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 241 | 20230614 | 173200 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 242 | 20230614 | 173100 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 3899 |
| 243 | 20230614 | 173000 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 244 | 20230614 | 172900 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 245 | 20230614 | 172800 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 246 | 20230614 | 172700 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 247 | 20230614 | 172600 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 248 | 20230614 | 172500 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 249 | 20230614 | 172400 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 250 | 20230614 | 172300 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 251 | 20230614 | 172200 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 252 | 20230614 | 172100 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 253 | 20230614 | 172000 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 254 | 20230614 | 171900 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 255 | 20230614 | 171800 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 256 | 20230614 | 171700 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 257 | 20230614 | 171600 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 258 | 20230614 | 171500 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 259 | 20230614 | 171400 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 260 | 20230614 | 171300 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 261 | 20230614 | 171200 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 262 | 20230614 | 171100 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 263 | 20230614 | 171000 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 264 | 20230614 | 170900 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 265 | 20230614 | 170800 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 266 | 20230614 | 170700 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 267 | 20230614 | 170600 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 268 | 20230614 | 170500 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 269 | 20230614 | 170400 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 270 | 20230614 | 170300 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 271 | 20230614 | 170200 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 272 | 20230614 | 170100 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 3899 |
| 273 | 20230614 | 170000 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 274 | 20230614 | 165900 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 275 | 20230614 | 165800 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 276 | 20230614 | 165700 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 277 | 20230614 | 165600 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 278 | 20230614 | 165500 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 279 | 20230614 | 165400 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 280 | 20230614 | 165300 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 281 | 20230614 | 165200 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 282 | 20230614 | 165100 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 283 | 20230614 | 165000 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 284 | 20230614 | 164900 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 285 | 20230614 | 164800 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 286 | 20230614 | 164700 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 287 | 20230614 | 164600 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 288 | 20230614 | 164500 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 289 | 20230614 | 164400 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 290 | 20230614 | 164300 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 291 | 20230614 | 164200 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 292 | 20230614 | 164100 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 293 | 20230614 | 164000 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 294 | 20230614 | 163900 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 295 | 20230614 | 163800 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 296 | 20230614 | 163700 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 297 | 20230614 | 163600 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 298 | 20230614 | 163500 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 299 | 20230614 | 163400 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 300 | 20230614 | 163300 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 301 | 20230614 | 163200 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 302 | 20230614 | 163100 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 3899 |
| 303 | 20230614 | 163000 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 304 | 20230614 | 162900 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 305 | 20230614 | 162800 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 306 | 20230614 | 162700 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 307 | 20230614 | 162600 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 308 | 20230614 | 162500 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 309 | 20230614 | 162400 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 310 | 20230614 | 162300 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 311 | 20230614 | 162200 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 312 | 20230614 | 162100 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 313 | 20230614 | 162000 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 314 | 20230614 | 161900 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 315 | 20230614 | 161800 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 316 | 20230614 | 161700 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 317 | 20230614 | 161600 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 318 | 20230614 | 161500 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 319 | 20230614 | 161400 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 320 | 20230614 | 161300 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 321 | 20230614 | 161200 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 322 | 20230614 | 161100 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 323 | 20230614 | 161000 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 324 | 20230614 | 160900 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 325 | 20230614 | 160800 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 326 | 20230614 | 160700 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 327 | 20230614 | 160600 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 328 | 20230614 | 160500 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 329 | 20230614 | 160400 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 330 | 20230614 | 160300 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 331 | 20230614 | 160200 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 332 | 20230614 | 160100 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 3899 |
| 333 | 20230614 | 160000 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 334 | 20230614 | 155900 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 335 | 20230614 | 155800 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 336 | 20230614 | 155700 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 337 | 20230614 | 155600 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 338 | 20230614 | 155500 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 339 | 20230614 | 155400 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 340 | 20230614 | 155300 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 341 | 20230614 | 155200 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 342 | 20230614 | 155100 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 343 | 20230614 | 155000 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 344 | 20230614 | 154900 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 345 | 20230614 | 154800 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 346 | 20230614 | 154700 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 347 | 20230614 | 154600 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 348 | 20230614 | 154500 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 349 | 20230614 | 154400 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 350 | 20230614 | 154300 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 351 | 20230614 | 154200 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 352 | 20230614 | 154100 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 353 | 20230614 | 154000 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 354 | 20230614 | 153900 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 355 | 20230614 | 153800 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 356 | 20230614 | 153700 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 357 | 20230614 | 153600 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 358 | 20230614 | 153500 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 359 | 20230614 | 153400 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 360 | 20230614 | 153300 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 361 | 20230614 | 153200 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 362 | 20230614 | 153100 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 3899 |
| 363 | 20230614 | 153000 | 7951760200 | 22400 | 22400 | 22400 | 22400 | 3899 |
| 364 | 20230614 | 152900 | 7864422600 | 22400 | 22400 | 22400 | 22400 | 0 |
| 365 | 20230614 | 152800 | 7864422600 | 22400 | 22400 | 22400 | 22400 | 0 |
| 366 | 20230614 | 152700 | 7864422600 | 22400 | 22400 | 22400 | 22400 | 0 |
| 367 | 20230614 | 152600 | 7864422600 | 22400 | 22400 | 22400 | 22400 | 0 |
| 368 | 20230614 | 152500 | 7864422600 | 22400 | 22400 | 22400 | 22400 | 0 |
| 369 | 20230614 | 152400 | 7864422600 | 22400 | 22400 | 22400 | 22400 | 0 |
| 370 | 20230614 | 152300 | 7864422600 | 22400 | 22400 | 22400 | 22400 | 0 |
| 371 | 20230614 | 152200 | 7864422600 | 22400 | 22400 | 22400 | 22400 | 0 |
| 372 | 20230614 | 152100 | 7864422600 | 22400 | 22400 | 22400 | 22400 | 0 |
| 373 | 20230614 | 152000 | 7864422600 | 22400 | 22400 | 22400 | 22400 | 0 |
| 374 | 20230614 | 151900 | 7864422600 | 22400 | 22400 | 22450 | 22350 | 1810 |
| 375 | 20230614 | 151800 | 7823850000 | 22400 | 22450 | 22450 | 22400 | 1770 |
| 376 | 20230614 | 151700 | 7784135500 | 22400 | 22450 | 22450 | 22350 | 1452 |
| 377 | 20230614 | 151600 | 7751596650 | 22400 | 22450 | 22450 | 22350 | 1337 |
| 378 | 20230614 | 151500 | 7721649400 | 22400 | 22400 | 22450 | 22400 | 1481 |
| 379 | 20230614 | 151400 | 7688452350 | 22350 | 22450 | 22450 | 22350 | 993 |
| 380 | 20230614 | 151300 | 7666173200 | 22400 | 22400 | 22450 | 22350 | 1939 |
| 381 | 20230614 | 151200 | 7622766100 | 22400 | 22450 | 22450 | 22350 | 1067 |
| 382 | 20230614 | 151100 | 7598847300 | 22450 | 22400 | 22450 | 22350 | 1207 |
| 383 | 20230614 | 151000 | 7571786200 | 22350 | 22400 | 22450 | 22350 | 2374 |
| 384 | 20230614 | 150900 | 7518602650 | 22350 | 22400 | 22400 | 22350 | 660 |
| 385 | 20230614 | 150800 | 7503820850 | 22400 | 22400 | 22400 | 22350 | 840 |
| 386 | 20230614 | 150700 | 7485006100 | 22400 | 22400 | 22450 | 22350 | 1894 |
| 387 | 20230614 | 150600 | 7442617600 | 22400 | 22400 | 22450 | 22350 | 3926 |
| 388 | 20230614 | 150500 | 7354660550 | 22350 | 22350 | 22400 | 22300 | 1444 |
| 389 | 20230614 | 150400 | 7322386950 | 22350 | 22350 | 22400 | 22350 | 1155 |
| 390 | 20230614 | 150300 | 7296553750 | 22400 | 22400 | 22400 | 22300 | 1583 |
| 391 | 20230614 | 150200 | 7261141400 | 22350 | 22350 | 22400 | 22300 | 8822 |
| 392 | 20230614 | 150100 | 7063718600 | 22300 | 22200 | 22300 | 22150 | 7724 |
| 393 | 20230614 | 150000 | 6891813300 | 22200 | 22150 | 22200 | 22150 | 5472 |
| 394 | 20230614 | 145900 | 6770474600 | 22150 | 22100 | 22150 | 22050 | 1974 |
| 395 | 20230614 | 145800 | 6726844150 | 22100 | 22100 | 22100 | 22050 | 828 |
| 396 | 20230614 | 145700 | 6708545500 | 22050 | 22100 | 22100 | 22050 | 315 |
| 397 | 20230614 | 145600 | 6701591900 | 22100 | 22100 | 22100 | 22050 | 177 |
| 398 | 20230614 | 145500 | 6697681750 | 22100 | 22100 | 22100 | 22050 | 337 |
| 399 | 20230614 | 145400 | 6690235850 | 22100 | 22100 | 22100 | 22050 | 173 |
| 400 | 20230614 | 145300 | 6686413250 | 22100 | 22100 | 22100 | 22050 | 192 |
| 401 | 20230614 | 145200 | 6682171100 | 22100 | 22100 | 22100 | 22050 | 192 |
| 402 | 20230614 | 145100 | 6677927950 | 22100 | 22100 | 22100 | 22050 | 504 |
| 403 | 20230614 | 145000 | 6666789850 | 22100 | 22050 | 22100 | 22000 | 2176 |
| 404 | 20230614 | 144900 | 6618753950 | 22050 | 22050 | 22050 | 22000 | 200 |
| 405 | 20230614 | 144800 | 6614345550 | 22050 | 22050 | 22050 | 22000 | 194 |
| 406 | 20230614 | 144700 | 6610067900 | 22050 | 22050 | 22050 | 22000 | 792 |
| 407 | 20230614 | 144600 | 6592630350 | 22050 | 22050 | 22050 | 22000 | 758 |
| 408 | 20230614 | 144500 | 6575946500 | 22050 | 22100 | 22100 | 22000 | 364 |
| 409 | 20230614 | 144400 | 6567918150 | 22100 | 22100 | 22100 | 22000 | 340 |
| 410 | 20230614 | 144300 | 6560419150 | 22100 | 22100 | 22100 | 22000 | 346 |
| 411 | 20230614 | 144200 | 6552776600 | 22100 | 22100 | 22100 | 22050 | 224 |
| 412 | 20230614 | 144100 | 6547827600 | 22100 | 22100 | 22100 | 22000 | 1390 |
| 413 | 20230614 | 144000 | 6517170650 | 22100 | 22050 | 22100 | 22000 | 221 |
| 414 | 20230614 | 143900 | 6512289550 | 22050 | 22050 | 22050 | 22000 | 314 |
| 415 | 20230614 | 143800 | 6505365900 | 22050 | 22050 | 22050 | 22000 | 173 |
| 416 | 20230614 | 143700 | 6501551300 | 22050 | 22100 | 22100 | 22000 | 960 |
| 417 | 20230614 | 143600 | 6480417050 | 22100 | 22050 | 22100 | 22000 | 310 |
| 418 | 20230614 | 143500 | 6473580750 | 22050 | 22050 | 22050 | 22000 | 293 |
| 419 | 20230614 | 143400 | 6467120200 | 22050 | 22050 | 22050 | 22000 | 145 |
| 420 | 20230614 | 143300 | 6463923200 | 22050 | 22050 | 22050 | 22000 | 313 |
| 421 | 20230614 | 143200 | 6457023850 | 22050 | 22150 | 22150 | 22050 | 227 |
| 422 | 20230614 | 143100 | 6452011200 | 22100 | 22100 | 22100 | 22050 | 963 |
| 423 | 20230614 | 143000 | 6430730600 | 22100 | 22050 | 22100 | 22050 | 217 |
| 424 | 20230614 | 142900 | 6425937100 | 22100 | 22100 | 22100 | 22100 | 145 |
| 425 | 20230614 | 142800 | 6422732600 | 22050 | 22100 | 22100 | 22050 | 259 |
| 426 | 20230614 | 142700 | 6417014350 | 22100 | 22100 | 22100 | 22050 | 270 |
| 427 | 20230614 | 142600 | 6411048400 | 22100 | 22100 | 22100 | 22050 | 474 |
| 428 | 20230614 | 142500 | 6400573050 | 22050 | 22100 | 22100 | 22050 | 251 |
| 429 | 20230614 | 142400 | 6395026000 | 22050 | 22100 | 22100 | 22050 | 182 |
| 430 | 20230614 | 142300 | 6391003950 | 22100 | 22050 | 22100 | 22000 | 424 |
| 431 | 20230614 | 142200 | 6381654350 | 22050 | 22050 | 22050 | 22000 | 908 |
| 432 | 20230614 | 142100 | 6361633550 | 22050 | 22050 | 22050 | 22000 | 280 |
| 433 | 20230614 | 142000 | 6355464600 | 22050 | 22050 | 22050 | 21950 | 384 |
| 434 | 20230614 | 141900 | 6347013400 | 22000 | 22000 | 22000 | 21950 | 226 |
| 435 | 20230614 | 141800 | 6342041450 | 21950 | 22000 | 22000 | 21950 | 153 |
| 436 | 20230614 | 141700 | 6338676000 | 21900 | 21900 | 21900 | 21850 | 736 |
| 437 | 20230614 | 141600 | 6322557650 | 21900 | 21950 | 22000 | 21900 | 457 |
| 438 | 20230614 | 141500 | 6312537400 | 21950 | 22000 | 22000 | 21950 | 471 |
| 439 | 20230614 | 141400 | 6302191100 | 22000 | 22000 | 22050 | 21950 | 255 |
| 440 | 20230614 | 141300 | 6296583250 | 22000 | 22000 | 22000 | 21950 | 383 |
| 441 | 20230614 | 141200 | 6288162550 | 21950 | 22000 | 22000 | 21950 | 428 |
| 442 | 20230614 | 141100 | 6278747050 | 22000 | 21900 | 22000 | 21900 | 3491 |
| 443 | 20230614 | 141000 | 6202236800 | 21850 | 21900 | 21900 | 21800 | 1630 |
| 444 | 20230614 | 140900 | 6166657450 | 21800 | 21950 | 21950 | 21800 | 3591 |
| 445 | 20230614 | 140800 | 6088088050 | 21950 | 22000 | 22000 | 21950 | 561 |
| 446 | 20230614 | 140700 | 6075768100 | 22000 | 22000 | 22000 | 21950 | 376 |
| 447 | 20230614 | 140600 | 6067499600 | 22000 | 22000 | 22000 | 21950 | 442 |
| 448 | 20230614 | 140500 | 6057790450 | 22000 | 22000 | 22000 | 21950 | 378 |
| 449 | 20230614 | 140400 | 6049486200 | 21950 | 22000 | 22000 | 21950 | 1000 |
| 450 | 20230614 | 140300 | 6027528300 | 22000 | 22000 | 22000 | 21950 | 373 |
| 451 | 20230614 | 140200 | 6019326000 | 21950 | 22000 | 22000 | 21950 | 1031 |
| 452 | 20230614 | 140100 | 5996688500 | 22000 | 22050 | 22050 | 22000 | 185 |
| 453 | 20230614 | 140000 | 5992609850 | 22050 | 22050 | 22050 | 22000 | 166 |
| 454 | 20230614 | 135900 | 5988949650 | 21950 | 22050 | 22050 | 21950 | 633 |
| 455 | 20230614 | 135800 | 5975016700 | 22050 | 22000 | 22050 | 21950 | 669 |
| 456 | 20230614 | 135700 | 5960295600 | 22000 | 22050 | 22050 | 21950 | 601 |
| 457 | 20230614 | 135600 | 5947080650 | 22050 | 22050 | 22050 | 22000 | 456 |
| 458 | 20230614 | 135500 | 5937039900 | 22050 | 22050 | 22100 | 22000 | 569 |
| 459 | 20230614 | 135400 | 5924502850 | 22050 | 22100 | 22100 | 22000 | 1421 |
| 460 | 20230614 | 135300 | 5893208400 | 22100 | 22100 | 22150 | 22050 | 979 |
| 461 | 20230614 | 135200 | 5871604350 | 22100 | 22150 | 22150 | 22050 | 158 |
| 462 | 20230614 | 135100 | 5868106900 | 22150 | 22100 | 22150 | 22050 | 374 |
| 463 | 20230614 | 135000 | 5859831000 | 22100 | 22100 | 22100 | 22050 | 228 |
| 464 | 20230614 | 134900 | 5854794750 | 22100 | 22100 | 22100 | 22050 | 187 |
| 465 | 20230614 | 134800 | 5850662100 | 22100 | 22100 | 22100 | 22050 | 222 |
| 466 | 20230614 | 134700 | 5845759000 | 22050 | 22100 | 22100 | 22050 | 261 |
| 467 | 20230614 | 134600 | 5839995450 | 22100 | 22100 | 22100 | 22050 | 168 |
| 468 | 20230614 | 134500 | 5836283150 | 22100 | 22050 | 22100 | 22050 | 334 |
| 469 | 20230614 | 134400 | 5828911850 | 22050 | 22200 | 22200 | 22050 | 247 |
| 470 | 20230614 | 134300 | 5823452300 | 22150 | 22200 | 22200 | 22050 | 547 |
| 471 | 20230614 | 134200 | 5811347000 | 22150 | 22200 | 22200 | 22100 | 195 |
| 472 | 20230614 | 134100 | 5807022500 | 22150 | 22200 | 22200 | 22150 | 193 |
| 473 | 20230614 | 134000 | 5802742950 | 22200 | 22200 | 22200 | 22150 | 298 |
| 474 | 20230614 | 133900 | 5796127400 | 22200 | 22200 | 22200 | 22100 | 407 |
| 475 | 20230614 | 133800 | 5787092150 | 22100 | 22200 | 22200 | 22100 | 453 |
| 476 | 20230614 | 133700 | 5777036150 | 22150 | 22200 | 22200 | 22150 | 169 |
| 477 | 20230614 | 133600 | 5773284900 | 22200 | 22200 | 22200 | 22100 | 224 |
| 478 | 20230614 | 133500 | 5768315300 | 22200 | 22250 | 22250 | 22150 | 426 |
| 479 | 20230614 | 133400 | 5758854950 | 22250 | 22250 | 22250 | 22200 | 309 |
| 480 | 20230614 | 133300 | 5751987950 | 22250 | 22250 | 22250 | 22200 | 170 |
| 481 | 20230614 | 133200 | 5748205500 | 22250 | 22250 | 22250 | 22200 | 225 |
| 482 | 20230614 | 133100 | 5743199600 | 22250 | 22250 | 22250 | 22200 | 244 |
| 483 | 20230614 | 133000 | 5737770700 | 22250 | 22200 | 22250 | 22200 | 145 |
| 484 | 20230614 | 132900 | 5734546550 | 22200 | 22250 | 22250 | 22200 | 355 |
| 485 | 20230614 | 132800 | 5726661200 | 22250 | 22200 | 22250 | 22200 | 200 |
| 486 | 20230614 | 132700 | 5722218550 | 22200 | 22200 | 22200 | 22150 | 348 |
| 487 | 20230614 | 132600 | 5714495550 | 22150 | 22250 | 22250 | 21950 | 6170 |
| 488 | 20230614 | 132500 | 5578228800 | 22250 | 22250 | 22250 | 22200 | 193 |
| 489 | 20230614 | 132400 | 5573935550 | 22250 | 22250 | 22250 | 22250 | 187 |
| 490 | 20230614 | 132300 | 5569774800 | 22250 | 22250 | 22250 | 22200 | 323 |
| 491 | 20230614 | 132200 | 5562591500 | 22200 | 22250 | 22250 | 22200 | 281 |
| 492 | 20230614 | 132100 | 5556346750 | 22250 | 22200 | 22250 | 22200 | 481 |
| 493 | 20230614 | 132000 | 5545662250 | 22200 | 22250 | 22250 | 22200 | 528 |
| 494 | 20230614 | 131900 | 5533929600 | 22250 | 22250 | 22250 | 22250 | 167 |
| 495 | 20230614 | 131800 | 5530213850 | 22200 | 22250 | 22250 | 22150 | 1382 |
| 496 | 20230614 | 131700 | 5499581150 | 22250 | 22300 | 22300 | 22200 | 280 |
| 497 | 20230614 | 131600 | 5493348750 | 22300 | 22300 | 22300 | 22250 | 249 |
| 498 | 20230614 | 131500 | 5487801050 | 22250 | 22300 | 22300 | 22150 | 1687 |
| 499 | 20230614 | 131400 | 5450336250 | 22250 | 22300 | 22300 | 22250 | 735 |
| 500 | 20230614 | 131300 | 5433976100 | 22250 | 22300 | 22350 | 22250 | 1139 |
| 501 | 20230614 | 131200 | 5408603500 | 22300 | 22400 | 22400 | 22300 | 401 |
| 502 | 20230614 | 131100 | 5399650350 | 22400 | 22350 | 22400 | 22300 | 1634 |
| 503 | 20230614 | 131000 | 5363117200 | 22350 | 22400 | 22400 | 22350 | 538 |
| 504 | 20230614 | 130900 | 5351088500 | 22400 | 22400 | 22400 | 22400 | 235 |
| 505 | 20230614 | 130800 | 5345824500 | 22400 | 22450 | 22450 | 22400 | 253 |
| 506 | 20230614 | 130700 | 5340151150 | 22400 | 22500 | 22500 | 22400 | 896 |
| 507 | 20230614 | 130600 | 5320037800 | 22450 | 22500 | 22500 | 22450 | 809 |
| 508 | 20230614 | 130500 | 5301842050 | 22500 | 22450 | 22500 | 22450 | 4762 |
| 509 | 20230614 | 130400 | 5194928050 | 22450 | 22450 | 22450 | 22400 | 893 |
| 510 | 20230614 | 130300 | 5174916750 | 22450 | 22450 | 22450 | 22400 | 1407 |
| 511 | 20230614 | 130200 | 5143345250 | 22450 | 22400 | 22450 | 22350 | 6109 |
| 512 | 20230614 | 130100 | 5006498350 | 22350 | 22350 | 22400 | 22350 | 1090 |
| 513 | 20230614 | 130000 | 4982119700 | 22350 | 22350 | 22400 | 22300 | 2198 |
| 514 | 20230614 | 125900 | 4932988650 | 22350 | 22300 | 22350 | 22300 | 3873 |
| 515 | 20230614 | 125800 | 4846561100 | 22250 | 22300 | 22300 | 22250 | 419 |
| 516 | 20230614 | 125700 | 4837225200 | 22300 | 22300 | 22300 | 22250 | 660 |
| 517 | 20230614 | 125600 | 4822527250 | 22300 | 22250 | 22300 | 22250 | 1714 |
| 518 | 20230614 | 125500 | 4784342150 | 22250 | 22250 | 22250 | 22200 | 733 |
| 519 | 20230614 | 125400 | 4768032950 | 22250 | 22250 | 22250 | 22200 | 234 |
| 520 | 20230614 | 125300 | 4762831450 | 22200 | 22250 | 22250 | 22200 | 221 |
| 521 | 20230614 | 125200 | 4757916750 | 22200 | 22250 | 22250 | 22200 | 1446 |
| 522 | 20230614 | 125100 | 4725763250 | 22250 | 22250 | 22250 | 22250 | 194 |
| 523 | 20230614 | 125000 | 4721446750 | 22250 | 22250 | 22250 | 22200 | 281 |
| 524 | 20230614 | 124900 | 4715199650 | 22250 | 22250 | 22300 | 22200 | 676 |
| 525 | 20230614 | 124800 | 4700173500 | 22300 | 22300 | 22300 | 22250 | 599 |
| 526 | 20230614 | 124700 | 4686832400 | 22300 | 22300 | 22300 | 22250 | 428 |
| 527 | 20230614 | 124600 | 4677288500 | 22300 | 22300 | 22350 | 22300 | 2603 |
| 528 | 20230614 | 124500 | 4619225900 | 22300 | 22300 | 22300 | 22250 | 482 |
| 529 | 20230614 | 124400 | 4608477400 | 22300 | 22300 | 22300 | 22250 | 598 |
| 530 | 20230614 | 124300 | 4595159250 | 22250 | 22250 | 22300 | 22250 | 911 |
| 531 | 20230614 | 124200 | 4574848400 | 22250 | 22300 | 22300 | 22250 | 417 |
| 532 | 20230614 | 124100 | 4565563350 | 22250 | 22250 | 22300 | 22250 | 1356 |
| 533 | 20230614 | 124000 | 4535380800 | 22300 | 22250 | 22300 | 22250 | 2101 |
| 534 | 20230614 | 123900 | 4488627950 | 22200 | 22200 | 22250 | 22200 | 820 |
| 535 | 20230614 | 123800 | 4470413000 | 22200 | 22200 | 22250 | 22200 | 695 |
| 536 | 20230614 | 123700 | 4454981200 | 22200 | 22200 | 22250 | 22200 | 272 |
| 537 | 20230614 | 123600 | 4448935750 | 22200 | 22200 | 22200 | 22200 | 1341 |
| 538 | 20230614 | 123500 | 4419165550 | 22200 | 22150 | 22200 | 22100 | 605 |
| 539 | 20230614 | 123400 | 4405766650 | 22150 | 22200 | 22200 | 22150 | 372 |
| 540 | 20230614 | 123300 | 4397524150 | 22200 | 22200 | 22200 | 22150 | 195 |
| 541 | 20230614 | 123200 | 4393201200 | 22200 | 22150 | 22200 | 22150 | 370 |
| 542 | 20230614 | 123100 | 4385005600 | 22150 | 22150 | 22150 | 22150 | 368 |
| 543 | 20230614 | 123000 | 4376854400 | 22200 | 22150 | 22200 | 22150 | 131 |
| 544 | 20230614 | 122900 | 4373946250 | 22200 | 22150 | 22200 | 22150 | 150 |
| 545 | 20230614 | 122800 | 4370616450 | 22200 | 22200 | 22200 | 22200 | 291 |
| 546 | 20230614 | 122700 | 4364156250 | 22200 | 22200 | 22200 | 22200 | 129 |
| 547 | 20230614 | 122600 | 4361292450 | 22200 | 22200 | 22200 | 22150 | 1777 |
| 548 | 20230614 | 122500 | 4321925350 | 22150 | 22150 | 22200 | 22150 | 343 |
| 549 | 20230614 | 122400 | 4314321500 | 22200 | 22200 | 22200 | 22150 | 377 |
| 550 | 20230614 | 122300 | 4305955600 | 22150 | 22200 | 22200 | 22150 | 709 |
| 551 | 20230614 | 122200 | 4290238550 | 22200 | 22250 | 22250 | 22200 | 706 |
| 552 | 20230614 | 122100 | 4274558200 | 22250 | 22200 | 22250 | 22200 | 878 |
| 553 | 20230614 | 122000 | 4255054750 | 22200 | 22200 | 22200 | 22150 | 619 |
| 554 | 20230614 | 121900 | 4241317950 | 22200 | 22200 | 22200 | 22150 | 183 |
| 555 | 20230614 | 121800 | 4237256450 | 22200 | 22150 | 22200 | 22150 | 2853 |
| 556 | 20230614 | 121700 | 4174003050 | 22150 | 22150 | 22150 | 22100 | 166 |
| 557 | 20230614 | 121600 | 4170327900 | 22150 | 22150 | 22150 | 22100 | 707 |
| 558 | 20230614 | 121500 | 4154689700 | 22150 | 22150 | 22150 | 22150 | 162 |
| 559 | 20230614 | 121400 | 4151101400 | 22100 | 22150 | 22150 | 22100 | 209 |
| 560 | 20230614 | 121300 | 4146473050 | 22150 | 22150 | 22150 | 22150 | 161 |
| 561 | 20230614 | 121200 | 4142906900 | 22100 | 22100 | 22150 | 22100 | 3980 |
| 562 | 20230614 | 121100 | 4054946600 | 22100 | 22100 | 22100 | 22100 | 162 |
| 563 | 20230614 | 121000 | 4051366400 | 22100 | 22050 | 22100 | 22050 | 641 |
| 564 | 20230614 | 120900 | 4037225800 | 22100 | 22100 | 22100 | 22050 | 245 |
| 565 | 20230614 | 120800 | 4031816550 | 22100 | 22050 | 22100 | 21950 | 752 |
| 566 | 20230614 | 120700 | 4015231400 | 22050 | 22050 | 22050 | 22000 | 234 |
| 567 | 20230614 | 120600 | 4010076800 | 22050 | 22000 | 22050 | 22000 | 154 |
| 568 | 20230614 | 120500 | 4006682650 | 22050 | 22000 | 22050 | 22000 | 178 |
| 569 | 20230614 | 120400 | 4002759750 | 22050 | 22050 | 22050 | 22000 | 275 |
| 570 | 20230614 | 120300 | 3996697500 | 22050 | 22050 | 22050 | 22000 | 141 |
| 571 | 20230614 | 120200 | 3993589000 | 22050 | 22050 | 22050 | 22000 | 193 |
| 572 | 20230614 | 120100 | 3989334850 | 22050 | 22000 | 22050 | 22000 | 151 |
| 573 | 20230614 | 120000 | 3986010500 | 22000 | 22000 | 22000 | 21950 | 627 |
| 574 | 20230614 | 115900 | 3972231850 | 22000 | 22000 | 22050 | 21950 | 153 |
| 575 | 20230614 | 115800 | 3968867400 | 22000 | 22050 | 22050 | 22000 | 475 |
| 576 | 20230614 | 115700 | 3958409200 | 22050 | 22000 | 22050 | 22000 | 1186 |
| 577 | 20230614 | 115600 | 3932296050 | 22000 | 21900 | 22000 | 21900 | 259 |
| 578 | 20230614 | 115500 | 3926601250 | 21950 | 21900 | 21950 | 21900 | 84 |
| 579 | 20230614 | 115400 | 3924760000 | 21950 | 21950 | 21950 | 21950 | 1070 |
| 580 | 20230614 | 115300 | 3901273500 | 21950 | 21950 | 21950 | 21950 | 3 |
| 581 | 20230614 | 115200 | 3901207650 | 21950 | 21950 | 22000 | 21950 | 93 |
| 582 | 20230614 | 115100 | 3899166100 | 21950 | 21950 | 22000 | 21950 | 558 |
| 583 | 20230614 | 115000 | 3886917950 | 22000 | 21950 | 22000 | 21950 | 19 |
| 584 | 20230614 | 114900 | 3886500800 | 21950 | 21950 | 21950 | 21950 | 200 |
| 585 | 20230614 | 114800 | 3882110800 | 22000 | 22000 | 22000 | 21950 | 76 |
| 586 | 20230614 | 114700 | 3880442300 | 22000 | 22000 | 22000 | 21950 | 6 |
| 587 | 20230614 | 114600 | 3880310350 | 21950 | 21950 | 21950 | 21950 | 105 |
| 588 | 20230614 | 114500 | 3878005600 | 22000 | 22000 | 22000 | 22000 | 19 |
| 589 | 20230614 | 114400 | 3877587600 | 21950 | 22000 | 22000 | 21950 | 103 |
| 590 | 20230614 | 114300 | 3875326600 | 22000 | 22000 | 22000 | 21950 | 119 |
| 591 | 20230614 | 114200 | 3872709100 | 22000 | 21950 | 22000 | 21950 | 26 |
| 592 | 20230614 | 114100 | 3872137200 | 21950 | 21950 | 21950 | 21950 | 44 |
| 593 | 20230614 | 114000 | 3871171400 | 21950 | 21950 | 21950 | 21950 | 10 |
| 594 | 20230614 | 113900 | 3870951900 | 21900 | 21950 | 21950 | 21900 | 34 |
| 595 | 20230614 | 113800 | 3870206550 | 21950 | 21950 | 21950 | 21950 | 34 |
| 596 | 20230614 | 113700 | 3869460250 | 21950 | 21950 | 21950 | 21950 | 6 |
| 597 | 20230614 | 113600 | 3869328550 | 21950 | 21950 | 21950 | 21900 | 7 |
| 598 | 20230614 | 113500 | 3869175100 | 21900 | 21950 | 21950 | 21900 | 13 |
| 599 | 20230614 | 113400 | 3868889850 | 21950 | 21900 | 21950 | 21900 | 50 |
| 600 | 20230614 | 113300 | 3867794750 | 21850 | 21850 | 21850 | 21850 | 250 |
| 601 | 20230614 | 113200 | 3862332250 | 21900 | 21950 | 21950 | 21900 | 1097 |
| 602 | 20230614 | 113100 | 3838307850 | 21950 | 22000 | 22000 | 21950 | 75 |
| 603 | 20230614 | 113000 | 3836661450 | 21950 | 22000 | 22000 | 21950 | 119 |
| 604 | 20230614 | 112900 | 3834046400 | 22000 | 21950 | 22000 | 21950 | 30 |
| 605 | 20230614 | 112800 | 3833387400 | 21950 | 21950 | 21950 | 21950 | 251 |
| 606 | 20230614 | 112700 | 3827877950 | 21900 | 21950 | 21950 | 21900 | 11 |
| 607 | 20230614 | 112600 | 3827636900 | 21950 | 21950 | 21950 | 21950 | 58 |
| 608 | 20230614 | 112500 | 3826363800 | 21950 | 22000 | 22000 | 21950 | 397 |
| 609 | 20230614 | 112400 | 3817644000 | 21950 | 22000 | 22000 | 21950 | 158 |
| 610 | 20230614 | 112300 | 3814168850 | 22000 | 22000 | 22000 | 22000 | 217 |
| 611 | 20230614 | 112200 | 3809394850 | 22000 | 22000 | 22000 | 21950 | 240 |
| 612 | 20230614 | 112100 | 3804115100 | 22000 | 22000 | 22000 | 22000 | 2 |
| 613 | 20230614 | 112000 | 3804071100 | 21950 | 21950 | 21950 | 21950 | 3 |
| 614 | 20230614 | 111900 | 3804005250 | 21950 | 21950 | 22000 | 21950 | 1351 |
| 615 | 20230614 | 111800 | 3774350650 | 21950 | 21950 | 21950 | 21950 | 21 |
| 616 | 20230614 | 111700 | 3773889700 | 21950 | 21950 | 21950 | 21950 | 81 |
| 617 | 20230614 | 111600 | 3772111750 | 21900 | 21950 | 21950 | 21900 | 203 |
| 618 | 20230614 | 111500 | 3767665900 | 21950 | 21950 | 21950 | 21950 | 5 |
| 619 | 20230614 | 111400 | 3767556150 | 21950 | 21950 | 21950 | 21950 | 460 |
| 620 | 20230614 | 111300 | 3757459150 | 21950 | 21900 | 21950 | 21900 | 279 |
| 621 | 20230614 | 111200 | 3751349000 | 21750 | 21850 | 21900 | 21750 | 1644 |
| 622 | 20230614 | 111100 | 3715465450 | 21850 | 21850 | 21850 | 21800 | 1088 |
| 623 | 20230614 | 111000 | 3691725300 | 21850 | 21850 | 21850 | 21850 | 98 |
| 624 | 20230614 | 110900 | 3689584000 | 21850 | 21850 | 21850 | 21850 | 101 |
| 625 | 20230614 | 110800 | 3687377150 | 21850 | 21900 | 21900 | 21850 | 1144 |
| 626 | 20230614 | 110700 | 3662380550 | 21850 | 21900 | 21900 | 21850 | 12 |
| 627 | 20230614 | 110600 | 3662118250 | 21850 | 21850 | 21850 | 21850 | 268 |
| 628 | 20230614 | 110500 | 3656262450 | 21800 | 21900 | 21900 | 21800 | 158 |
| 629 | 20230614 | 110400 | 3652814300 | 21900 | 21850 | 21900 | 21850 | 112 |
| 630 | 20230614 | 110300 | 3650366750 | 21850 | 21850 | 21850 | 21800 | 22 |
| 631 | 20230614 | 110200 | 3649886550 | 21850 | 21850 | 21850 | 21850 | 6 |
| 632 | 20230614 | 110100 | 3649755450 | 21850 | 21850 | 21850 | 21850 | 251 |
| 633 | 20230614 | 110000 | 3644271100 | 21850 | 21850 | 21850 | 21750 | 9 |
| 634 | 20230614 | 105900 | 3644074750 | 21800 | 21850 | 21850 | 21800 | 53 |
| 635 | 20230614 | 105800 | 3642919300 | 21800 | 21750 | 21800 | 21750 | 1240 |
| 636 | 20230614 | 105700 | 3615899150 | 21750 | 21750 | 21750 | 21750 | 805 |
| 637 | 20230614 | 105600 | 3598390400 | 21750 | 21700 | 21750 | 21700 | 1806 |
| 638 | 20230614 | 105500 | 3559200150 | 21700 | 21750 | 21800 | 21700 | 1911 |
| 639 | 20230614 | 105400 | 3517630100 | 21800 | 21800 | 21800 | 21800 | 7 |
| 640 | 20230614 | 105300 | 3517477500 | 21750 | 21750 | 21800 | 21750 | 202 |
| 641 | 20230614 | 105200 | 3513083800 | 21800 | 21750 | 21800 | 21750 | 923 |
| 642 | 20230614 | 105100 | 3493008400 | 21750 | 21800 | 21800 | 21750 | 2176 |
| 643 | 20230614 | 105000 | 3445637600 | 21850 | 21850 | 21850 | 21800 | 383 |
| 644 | 20230614 | 104900 | 3437285950 | 21900 | 21800 | 21900 | 21800 | 568 |
| 645 | 20230614 | 104800 | 3424903050 | 21800 | 21800 | 21800 | 21800 | 2110 |
| 646 | 20230614 | 104700 | 3378905050 | 21750 | 21750 | 21750 | 21750 | 933 |
| 647 | 20230614 | 104600 | 3358612300 | 21750 | 21800 | 21800 | 21750 | 615 |
| 648 | 20230614 | 104500 | 3345233150 | 21800 | 21900 | 21900 | 21750 | 3423 |
| 649 | 20230614 | 104400 | 3270553650 | 21900 | 21950 | 21950 | 21900 | 109 |
| 650 | 20230614 | 104300 | 3268164100 | 21850 | 21950 | 21950 | 21850 | 1584 |
| 651 | 20230614 | 104200 | 3233551250 | 21900 | 21900 | 21950 | 21900 | 318 |
| 652 | 20230614 | 104100 | 3226586950 | 21900 | 21900 | 21950 | 21900 | 507 |
| 653 | 20230614 | 104000 | 3215481150 | 21900 | 21950 | 21950 | 21900 | 206 |
| 654 | 20230614 | 103900 | 3210969700 | 21950 | 21950 | 21950 | 21950 | 69 |
| 655 | 20230614 | 103800 | 3209455150 | 21950 | 21950 | 21950 | 21950 | 44 |
| 656 | 20230614 | 103700 | 3208489350 | 21950 | 21950 | 21950 | 21900 | 5 |
| 657 | 20230614 | 103600 | 3208379650 | 22000 | 21950 | 22000 | 21900 | 112 |
| 658 | 20230614 | 103500 | 3205916550 | 22000 | 22000 | 22000 | 21900 | 57 |
| 659 | 20230614 | 103400 | 3204662950 | 22000 | 22000 | 22000 | 22000 | 1 |
| 660 | 20230614 | 103300 | 3204640950 | 22000 | 22000 | 22000 | 21900 | 4117 |
| 661 | 20230614 | 103200 | 3114454100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 662 | 20230614 | 103100 | 3114454100 | 22000 | 22000 | 22000 | 22000 | 4 |
| 663 | 20230614 | 103000 | 3114366100 | 22000 | 22000 | 22000 | 22000 | 5 |
| 664 | 20230614 | 102900 | 3114256100 | 22000 | 22000 | 22000 | 22000 | 91 |
| 665 | 20230614 | 102800 | 3112254100 | 22000 | 22000 | 22000 | 22000 | 6 |
| 666 | 20230614 | 102700 | 3112122100 | 22000 | 22000 | 22000 | 21950 | 616 |
| 667 | 20230614 | 102600 | 3098600100 | 21950 | 21950 | 21950 | 21950 | 769 |
| 668 | 20230614 | 102500 | 3081720550 | 21950 | 21950 | 21950 | 21950 | 127 |
| 669 | 20230614 | 102400 | 3078932900 | 22000 | 21950 | 22000 | 21950 | 488 |
| 670 | 20230614 | 102300 | 3068221100 | 21950 | 22000 | 22000 | 21950 | 1003 |
| 671 | 20230614 | 102200 | 3046205100 | 22000 | 22000 | 22000 | 21950 | 215 |
| 672 | 20230614 | 102100 | 3041475500 | 22050 | 22050 | 22050 | 21950 | 40 |
| 673 | 20230614 | 102000 | 3040595250 | 22050 | 21950 | 22050 | 21950 | 331 |
| 674 | 20230614 | 101900 | 3033325450 | 21950 | 22000 | 22000 | 21950 | 888 |
| 675 | 20230614 | 101800 | 3013801000 | 22000 | 22000 | 22050 | 22000 | 487 |
| 676 | 20230614 | 101700 | 3003086800 | 22000 | 22050 | 22050 | 22000 | 107 |
| 677 | 20230614 | 101600 | 3000732700 | 22050 | 22050 | 22050 | 22000 | 115 |
| 678 | 20230614 | 101500 | 2998197450 | 22050 | 22050 | 22050 | 22050 | 993 |
| 679 | 20230614 | 101400 | 2976301800 | 22050 | 22050 | 22050 | 22050 | 570 |
| 680 | 20230614 | 101300 | 2963733300 | 22050 | 22100 | 22100 | 22050 | 525 |
| 681 | 20230614 | 101200 | 2952156850 | 22100 | 22100 | 22100 | 22050 | 27 |
| 682 | 20230614 | 101100 | 2951560750 | 22100 | 22050 | 22100 | 22050 | 77 |
| 683 | 20230614 | 101000 | 2949862600 | 22050 | 22050 | 22050 | 22050 | 66 |
| 684 | 20230614 | 100900 | 2948407300 | 22050 | 22050 | 22050 | 22050 | 66 |
| 685 | 20230614 | 100800 | 2946952000 | 22050 | 22050 | 22050 | 22050 | 1002 |
| 686 | 20230614 | 100700 | 2924857900 | 22050 | 22000 | 22050 | 22000 | 52 |
| 687 | 20230614 | 100600 | 2923713800 | 21950 | 22000 | 22050 | 21950 | 112 |
| 688 | 20230614 | 100500 | 2921254250 | 22000 | 22000 | 22050 | 22000 | 808 |
| 689 | 20230614 | 100400 | 2903478050 | 22000 | 22050 | 22050 | 22000 | 57 |
| 690 | 20230614 | 100300 | 2902221450 | 22000 | 22000 | 22000 | 22000 | 273 |
| 691 | 20230614 | 100200 | 2896215450 | 22050 | 22000 | 22050 | 22000 | 705 |
| 692 | 20230614 | 100100 | 2880680700 | 22000 | 22000 | 22000 | 22000 | 2417 |
| 693 | 20230614 | 100000 | 2827506700 | 22050 | 22050 | 22050 | 22000 | 55 |
| 694 | 20230614 | 095900 | 2826294450 | 22050 | 22150 | 22150 | 22000 | 1117 |
| 695 | 20230614 | 095800 | 2801704650 | 22050 | 22100 | 22150 | 22050 | 194 |
| 696 | 20230614 | 095700 | 2797423100 | 22100 | 22150 | 22150 | 22100 | 354 |
| 697 | 20230614 | 095600 | 2789586000 | 22150 | 22050 | 22150 | 22050 | 1660 |
| 698 | 20230614 | 095500 | 2752959300 | 22050 | 22050 | 22050 | 22000 | 2151 |
| 699 | 20230614 | 095400 | 2705636750 | 22000 | 22000 | 22050 | 22000 | 72 |
| 700 | 20230614 | 095300 | 2704050950 | 22000 | 22000 | 22000 | 21950 | 1032 |
| 701 | 20230614 | 095200 | 2681356450 | 21950 | 22000 | 22000 | 21950 | 464 |
| 702 | 20230614 | 095100 | 2671171400 | 22000 | 22000 | 22000 | 21950 | 90 |
| 703 | 20230614 | 095000 | 2669192150 | 21950 | 22000 | 22000 | 21950 | 323 |
| 704 | 20230614 | 094900 | 2662087050 | 22000 | 21950 | 22050 | 21950 | 355 |
| 705 | 20230614 | 094800 | 2654272650 | 21950 | 21900 | 21950 | 21900 | 499 |
| 706 | 20230614 | 094700 | 2643344000 | 21850 | 21900 | 21900 | 21850 | 690 |
| 707 | 20230614 | 094600 | 2628264200 | 21900 | 21900 | 21900 | 21900 | 1311 |
| 708 | 20230614 | 094500 | 2599553300 | 21900 | 21950 | 21950 | 21900 | 306 |
| 709 | 20230614 | 094400 | 2592848750 | 21950 | 22050 | 22050 | 21950 | 2918 |
| 710 | 20230614 | 094300 | 2528710100 | 22050 | 22050 | 22050 | 22000 | 19 |
| 711 | 20230614 | 094200 | 2528291950 | 22050 | 22000 | 22050 | 21950 | 476 |
| 712 | 20230614 | 094100 | 2517825850 | 22050 | 22000 | 22100 | 21950 | 1447 |
| 713 | 20230614 | 094000 | 2485984400 | 22000 | 22100 | 22100 | 22000 | 2736 |
| 714 | 20230614 | 093900 | 2425721250 | 22100 | 22150 | 22150 | 22100 | 2531 |
| 715 | 20230614 | 093800 | 2369739900 | 22150 | 22150 | 22200 | 22100 | 557 |
| 716 | 20230614 | 093700 | 2357399600 | 22200 | 22200 | 22200 | 22200 | 192 |
| 717 | 20230614 | 093600 | 2353137200 | 22150 | 22100 | 22200 | 22100 | 811 |
| 718 | 20230614 | 093500 | 2335169400 | 22150 | 22150 | 22200 | 22100 | 802 |
| 719 | 20230614 | 093400 | 2317440850 | 22200 | 22150 | 22200 | 22100 | 1929 |
| 720 | 20230614 | 093300 | 2274728300 | 22150 | 22250 | 22250 | 22150 | 524 |
| 721 | 20230614 | 093200 | 2263097200 | 22250 | 22250 | 22250 | 22150 | 2894 |
| 722 | 20230614 | 093100 | 2198890550 | 22200 | 22250 | 22250 | 22200 | 44 |
| 723 | 20230614 | 093000 | 2197912200 | 22200 | 22250 | 22250 | 22200 | 3748 |
| 724 | 20230614 | 092900 | 2114572500 | 22250 | 22350 | 22350 | 22250 | 1504 |
| 725 | 20230614 | 092800 | 2081032650 | 22350 | 22300 | 22350 | 22300 | 1427 |
| 726 | 20230614 | 092700 | 2049186800 | 22350 | 22300 | 22350 | 22300 | 958 |
| 727 | 20230614 | 092600 | 2027785500 | 22300 | 22350 | 22400 | 22300 | 2237 |
| 728 | 20230614 | 092500 | 1977787200 | 22400 | 22350 | 22400 | 22350 | 2699 |
| 729 | 20230614 | 092400 | 1917347500 | 22350 | 22300 | 22350 | 22300 | 4206 |
| 730 | 20230614 | 092300 | 1823396400 | 22300 | 22350 | 22350 | 22300 | 2058 |
| 731 | 20230614 | 092200 | 1777475100 | 22350 | 22300 | 22350 | 22300 | 782 |
| 732 | 20230614 | 092100 | 1760036100 | 22300 | 22300 | 22350 | 22300 | 245 |
| 733 | 20230614 | 092000 | 1754569700 | 22300 | 22400 | 22450 | 22300 | 3386 |
| 734 | 20230614 | 091900 | 1678879850 | 22400 | 22550 | 22550 | 22400 | 3169 |
| 735 | 20230614 | 091800 | 1607689400 | 22550 | 22450 | 22550 | 22400 | 9380 |
| 736 | 20230614 | 091700 | 1396805900 | 22450 | 22300 | 22450 | 22300 | 14433 |
| 737 | 20230614 | 091600 | 1073757650 | 22300 | 22250 | 22350 | 22250 | 4628 |
| 738 | 20230614 | 091500 | 970554050 | 22200 | 22350 | 22350 | 22200 | 2046 |
| 739 | 20230614 | 091400 | 924979850 | 22350 | 22250 | 22350 | 22250 | 3035 |
| 740 | 20230614 | 091300 | 857268500 | 22250 | 22350 | 22350 | 22250 | 4633 |
| 741 | 20230614 | 091200 | 753859450 | 22300 | 22100 | 22300 | 22050 | 9077 |
| 742 | 20230614 | 091100 | 552277400 | 22050 | 22100 | 22100 | 22000 | 3204 |
| 743 | 20230614 | 091000 | 481525550 | 22100 | 22100 | 22100 | 22050 | 1772 |
| 744 | 20230614 | 090900 | 442391700 | 22100 | 22100 | 22150 | 22050 | 1508 |
| 745 | 20230614 | 090800 | 409066400 | 22050 | 22050 | 22100 | 22000 | 2820 |
| 746 | 20230614 | 090700 | 346802350 | 22050 | 22100 | 22100 | 22000 | 1255 |
| 747 | 20230614 | 090600 | 319133900 | 22100 | 22150 | 22150 | 22050 | 247 |
| 748 | 20230614 | 090500 | 313677000 | 22150 | 22050 | 22150 | 22050 | 3459 |
| 749 | 20230614 | 090400 | 237186900 | 22050 | 21900 | 22050 | 21900 | 2684 |
| 750 | 20230614 | 090300 | 178179850 | 21900 | 21950 | 21950 | 21900 | 1208 |
| 751 | 20230614 | 090200 | 151704400 | 22000 | 21950 | 22000 | 21950 | 2271 |
| 752 | 20230614 | 090100 | 101841900 | 21950 | 21950 | 22050 | 21900 | 1900 |
| 753 | 20230614 | 090000 | 60132550 | 22100 | 21900 | 22100 | 21900 | 2316 |