36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 201300 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 7944 |
| 3 | 20230622 | 201200 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 4 | 20230622 | 201100 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 5 | 20230622 | 201000 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 6 | 20230622 | 200900 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 7 | 20230622 | 200800 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 8 | 20230622 | 200700 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 9 | 20230622 | 200600 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 10 | 20230622 | 200500 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 11 | 20230622 | 200400 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 12 | 20230622 | 200300 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 13 | 20230622 | 200200 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 14 | 20230622 | 200100 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 15 | 20230622 | 200000 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 16 | 20230622 | 195900 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 17 | 20230622 | 195800 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 18 | 20230622 | 195700 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 19 | 20230622 | 195600 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 20 | 20230622 | 195500 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 21 | 20230622 | 195400 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 22 | 20230622 | 195300 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 23 | 20230622 | 195200 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 24 | 20230622 | 195100 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 25 | 20230622 | 195000 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 26 | 20230622 | 194900 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 27 | 20230622 | 194800 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 28 | 20230622 | 194700 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 29 | 20230622 | 194600 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 30 | 20230622 | 194500 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 31 | 20230622 | 194400 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 32 | 20230622 | 194300 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 7944 |
| 33 | 20230622 | 194200 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 34 | 20230622 | 194100 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 35 | 20230622 | 194000 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 36 | 20230622 | 193900 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 37 | 20230622 | 193800 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 38 | 20230622 | 193700 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 39 | 20230622 | 193600 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 40 | 20230622 | 193500 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 41 | 20230622 | 193400 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 42 | 20230622 | 193300 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 43 | 20230622 | 193200 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 44 | 20230622 | 193100 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 45 | 20230622 | 193000 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 46 | 20230622 | 192900 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 47 | 20230622 | 192800 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 48 | 20230622 | 192700 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 49 | 20230622 | 192600 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 50 | 20230622 | 192500 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 51 | 20230622 | 192400 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 52 | 20230622 | 192300 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 53 | 20230622 | 192200 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 54 | 20230622 | 192100 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 55 | 20230622 | 192000 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 56 | 20230622 | 191900 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 57 | 20230622 | 191800 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 58 | 20230622 | 191700 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 59 | 20230622 | 191600 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 60 | 20230622 | 191500 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 61 | 20230622 | 191400 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 62 | 20230622 | 191300 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 7944 |
| 63 | 20230622 | 191200 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 64 | 20230622 | 191100 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 65 | 20230622 | 191000 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 66 | 20230622 | 190900 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 67 | 20230622 | 190800 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 68 | 20230622 | 190700 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 69 | 20230622 | 190600 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 70 | 20230622 | 190500 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 71 | 20230622 | 190400 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 72 | 20230622 | 190300 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 73 | 20230622 | 190200 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 74 | 20230622 | 190100 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 75 | 20230622 | 190000 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 76 | 20230622 | 185900 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 77 | 20230622 | 185800 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 78 | 20230622 | 185700 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 79 | 20230622 | 185600 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 80 | 20230622 | 185500 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 81 | 20230622 | 185400 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 82 | 20230622 | 185300 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 83 | 20230622 | 185200 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 84 | 20230622 | 185100 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 85 | 20230622 | 185000 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 86 | 20230622 | 184900 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 87 | 20230622 | 184800 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 88 | 20230622 | 184700 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 89 | 20230622 | 184600 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 90 | 20230622 | 184500 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 91 | 20230622 | 184400 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 92 | 20230622 | 184300 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 7944 |
| 93 | 20230622 | 184200 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 94 | 20230622 | 184100 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 95 | 20230622 | 184000 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 96 | 20230622 | 183900 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 97 | 20230622 | 183800 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 98 | 20230622 | 183700 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 99 | 20230622 | 183600 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 100 | 20230622 | 183500 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 101 | 20230622 | 183400 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 102 | 20230622 | 183300 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 103 | 20230622 | 183200 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 104 | 20230622 | 183100 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 105 | 20230622 | 183000 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 106 | 20230622 | 182900 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 107 | 20230622 | 182800 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 108 | 20230622 | 182700 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 109 | 20230622 | 182600 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 110 | 20230622 | 182500 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 111 | 20230622 | 182400 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 112 | 20230622 | 182300 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 113 | 20230622 | 182200 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 114 | 20230622 | 182100 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 115 | 20230622 | 182000 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 116 | 20230622 | 181900 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 117 | 20230622 | 181800 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 118 | 20230622 | 181700 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 119 | 20230622 | 181600 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 120 | 20230622 | 181500 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 121 | 20230622 | 181400 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 122 | 20230622 | 181300 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 7944 |
| 123 | 20230622 | 181200 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 124 | 20230622 | 181100 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 125 | 20230622 | 181000 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 126 | 20230622 | 180900 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 127 | 20230622 | 180800 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 128 | 20230622 | 180700 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 129 | 20230622 | 180600 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 130 | 20230622 | 180500 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 131 | 20230622 | 180400 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 132 | 20230622 | 180300 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 133 | 20230622 | 180200 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 134 | 20230622 | 180100 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 135 | 20230622 | 180000 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 136 | 20230622 | 175900 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 137 | 20230622 | 175800 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 138 | 20230622 | 175700 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 139 | 20230622 | 175600 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 140 | 20230622 | 175500 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 141 | 20230622 | 175400 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 142 | 20230622 | 175300 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 143 | 20230622 | 175200 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 144 | 20230622 | 175100 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 145 | 20230622 | 175000 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 146 | 20230622 | 174900 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 147 | 20230622 | 174800 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 148 | 20230622 | 174700 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 149 | 20230622 | 174600 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 150 | 20230622 | 174500 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 151 | 20230622 | 174400 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 152 | 20230622 | 174300 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 7944 |
| 153 | 20230622 | 174200 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 154 | 20230622 | 174100 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 155 | 20230622 | 174000 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 156 | 20230622 | 173900 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 157 | 20230622 | 173800 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 158 | 20230622 | 173700 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 159 | 20230622 | 173600 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 160 | 20230622 | 173500 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 161 | 20230622 | 173400 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 162 | 20230622 | 173300 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 163 | 20230622 | 173200 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 164 | 20230622 | 173100 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 165 | 20230622 | 173000 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 166 | 20230622 | 172900 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 167 | 20230622 | 172800 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 168 | 20230622 | 172700 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 169 | 20230622 | 172600 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 170 | 20230622 | 172500 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 171 | 20230622 | 172400 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 172 | 20230622 | 172300 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 173 | 20230622 | 172200 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 174 | 20230622 | 172100 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 175 | 20230622 | 172000 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 176 | 20230622 | 171900 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 177 | 20230622 | 171800 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 178 | 20230622 | 171700 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 179 | 20230622 | 171600 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 180 | 20230622 | 171500 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 181 | 20230622 | 171400 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 182 | 20230622 | 171300 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 7944 |
| 183 | 20230622 | 171200 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 184 | 20230622 | 171100 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 185 | 20230622 | 171000 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 186 | 20230622 | 170900 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 187 | 20230622 | 170800 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 188 | 20230622 | 170700 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 189 | 20230622 | 170600 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 190 | 20230622 | 170500 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 191 | 20230622 | 170400 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 192 | 20230622 | 170300 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 193 | 20230622 | 170200 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 194 | 20230622 | 170100 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 195 | 20230622 | 170000 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 196 | 20230622 | 165900 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 197 | 20230622 | 165800 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 198 | 20230622 | 165700 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 199 | 20230622 | 165600 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 200 | 20230622 | 165500 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 201 | 20230622 | 165400 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 202 | 20230622 | 165300 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 203 | 20230622 | 165200 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 204 | 20230622 | 165100 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 205 | 20230622 | 165000 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 206 | 20230622 | 164900 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 207 | 20230622 | 164800 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 208 | 20230622 | 164700 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 209 | 20230622 | 164600 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 210 | 20230622 | 164500 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 211 | 20230622 | 164400 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 212 | 20230622 | 164300 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 7944 |
| 213 | 20230622 | 164200 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 214 | 20230622 | 164100 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 215 | 20230622 | 164000 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 216 | 20230622 | 163900 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 217 | 20230622 | 163800 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 218 | 20230622 | 163700 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 219 | 20230622 | 163600 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 220 | 20230622 | 163500 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 221 | 20230622 | 163400 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 222 | 20230622 | 163300 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 223 | 20230622 | 163200 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 224 | 20230622 | 163100 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 225 | 20230622 | 163000 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 226 | 20230622 | 162900 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 227 | 20230622 | 162800 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 228 | 20230622 | 162700 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 229 | 20230622 | 162600 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 230 | 20230622 | 162500 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 231 | 20230622 | 162400 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 232 | 20230622 | 162300 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 233 | 20230622 | 162200 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 234 | 20230622 | 162100 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 235 | 20230622 | 162000 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 236 | 20230622 | 161900 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 237 | 20230622 | 161800 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 238 | 20230622 | 161700 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 239 | 20230622 | 161600 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 240 | 20230622 | 161500 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 241 | 20230622 | 161400 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 242 | 20230622 | 161300 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 7944 |
| 243 | 20230622 | 161200 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 244 | 20230622 | 161100 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 245 | 20230622 | 161000 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 246 | 20230622 | 160900 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 247 | 20230622 | 160800 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 248 | 20230622 | 160700 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 249 | 20230622 | 160600 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 250 | 20230622 | 160500 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 251 | 20230622 | 160400 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 252 | 20230622 | 160300 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 253 | 20230622 | 160200 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 254 | 20230622 | 160100 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 255 | 20230622 | 160000 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 256 | 20230622 | 155900 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 257 | 20230622 | 155800 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 258 | 20230622 | 155700 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 259 | 20230622 | 155600 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 260 | 20230622 | 155500 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 261 | 20230622 | 155400 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 262 | 20230622 | 155300 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 263 | 20230622 | 155200 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 264 | 20230622 | 155100 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 265 | 20230622 | 155000 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 266 | 20230622 | 154900 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 267 | 20230622 | 154800 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 268 | 20230622 | 154700 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 269 | 20230622 | 154600 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 270 | 20230622 | 154500 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 271 | 20230622 | 154400 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 272 | 20230622 | 154300 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 7944 |
| 273 | 20230622 | 154200 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 274 | 20230622 | 154100 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 275 | 20230622 | 154000 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 276 | 20230622 | 153900 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 277 | 20230622 | 153800 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 278 | 20230622 | 153700 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 279 | 20230622 | 153600 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 280 | 20230622 | 153500 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 281 | 20230622 | 153400 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 282 | 20230622 | 153300 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 283 | 20230622 | 153200 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 284 | 20230622 | 153100 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 285 | 20230622 | 153000 | 9453928650 | 32750 | 32750 | 32750 | 32750 | 7944 |
| 286 | 20230622 | 152900 | 9193762650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 287 | 20230622 | 152800 | 9193762650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 288 | 20230622 | 152700 | 9193762650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 289 | 20230622 | 152600 | 9193762650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 290 | 20230622 | 152500 | 9193762650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 291 | 20230622 | 152400 | 9193762650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 292 | 20230622 | 152300 | 9193762650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 293 | 20230622 | 152200 | 9193762650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 294 | 20230622 | 152100 | 9193762650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 295 | 20230622 | 152000 | 9193762650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 296 | 20230622 | 151900 | 9193762650 | 32850 | 32800 | 32850 | 32750 | 2048 |
| 297 | 20230622 | 151800 | 9126618050 | 32850 | 32800 | 32850 | 32800 | 600 |
| 298 | 20230622 | 151700 | 9106920400 | 32800 | 32800 | 32850 | 32800 | 352 |
| 299 | 20230622 | 151600 | 9095369700 | 32850 | 32800 | 32850 | 32800 | 229 |
| 300 | 20230622 | 151500 | 9087851850 | 32850 | 32850 | 32850 | 32800 | 2184 |
| 301 | 20230622 | 151400 | 9016200050 | 32850 | 32900 | 32950 | 32800 | 3537 |
| 302 | 20230622 | 151300 | 8899897300 | 32900 | 32950 | 32950 | 32900 | 842 |
| 303 | 20230622 | 151200 | 8872153850 | 32900 | 32900 | 32950 | 32900 | 557 |
| 304 | 20230622 | 151100 | 8853813050 | 32950 | 32950 | 32950 | 32900 | 412 |
| 305 | 20230622 | 151000 | 8840238750 | 32900 | 32950 | 32950 | 32900 | 564 |
| 306 | 20230622 | 150900 | 8821664900 | 32950 | 32950 | 32950 | 32900 | 258 |
| 307 | 20230622 | 150800 | 8813164150 | 32950 | 32950 | 32950 | 32900 | 361 |
| 308 | 20230622 | 150700 | 8801270900 | 32950 | 32900 | 32950 | 32900 | 254 |
| 309 | 20230622 | 150600 | 8792903800 | 32950 | 32900 | 32950 | 32900 | 767 |
| 310 | 20230622 | 150500 | 8767654500 | 32950 | 32900 | 32950 | 32850 | 594 |
| 311 | 20230622 | 150400 | 8748110050 | 32900 | 32850 | 32900 | 32850 | 367 |
| 312 | 20230622 | 150300 | 8736036550 | 32900 | 32850 | 32900 | 32850 | 292 |
| 313 | 20230622 | 150200 | 8726430300 | 32850 | 32900 | 32900 | 32850 | 154 |
| 314 | 20230622 | 150100 | 8721367200 | 32900 | 32900 | 32900 | 32850 | 1573 |
| 315 | 20230622 | 150000 | 8669625550 | 32900 | 32850 | 32900 | 32850 | 192 |
| 316 | 20230622 | 145900 | 8663310500 | 32900 | 32900 | 32900 | 32850 | 171 |
| 317 | 20230622 | 145800 | 8657688150 | 32900 | 32900 | 32900 | 32850 | 385 |
| 318 | 20230622 | 145700 | 8645028350 | 32850 | 32900 | 32900 | 32850 | 307 |
| 319 | 20230622 | 145600 | 8634928250 | 32900 | 32850 | 32900 | 32850 | 376 |
| 320 | 20230622 | 145500 | 8622561450 | 32850 | 32850 | 32900 | 32850 | 174 |
| 321 | 20230622 | 145400 | 8616843300 | 32850 | 32900 | 32900 | 32850 | 322 |
| 322 | 20230622 | 145300 | 8606262000 | 32850 | 32900 | 32900 | 32850 | 114 |
| 323 | 20230622 | 145200 | 8602517000 | 32850 | 32850 | 32900 | 32850 | 108 |
| 324 | 20230622 | 145100 | 8598965250 | 32850 | 32850 | 32900 | 32850 | 348 |
| 325 | 20230622 | 145000 | 8587526650 | 32900 | 32900 | 32900 | 32850 | 354 |
| 326 | 20230622 | 144900 | 8575894450 | 32850 | 32850 | 32900 | 32850 | 327 |
| 327 | 20230622 | 144800 | 8565152100 | 32850 | 32850 | 32900 | 32850 | 262 |
| 328 | 20230622 | 144700 | 8556541650 | 32900 | 32850 | 32900 | 32850 | 849 |
| 329 | 20230622 | 144600 | 8528648600 | 32900 | 32900 | 32900 | 32850 | 217 |
| 330 | 20230622 | 144500 | 8521512000 | 32850 | 32900 | 32950 | 32850 | 84 |
| 331 | 20230622 | 144400 | 8518746700 | 32900 | 32850 | 32900 | 32850 | 680 |
| 332 | 20230622 | 144300 | 8496376450 | 32850 | 32950 | 32950 | 32850 | 1072 |
| 333 | 20230622 | 144200 | 8461106550 | 32950 | 32950 | 33000 | 32900 | 638 |
| 334 | 20230622 | 144100 | 8440085100 | 32900 | 32900 | 32950 | 32900 | 643 |
| 335 | 20230622 | 144000 | 8418928200 | 32950 | 32900 | 32950 | 32900 | 244 |
| 336 | 20230622 | 143900 | 8410889950 | 32950 | 32950 | 32950 | 32900 | 136 |
| 337 | 20230622 | 143800 | 8406410300 | 32950 | 32950 | 32950 | 32900 | 426 |
| 338 | 20230622 | 143700 | 8392379100 | 32900 | 32900 | 32950 | 32900 | 100 |
| 339 | 20230622 | 143600 | 8389086000 | 32900 | 32900 | 32950 | 32900 | 299 |
| 340 | 20230622 | 143500 | 8379238950 | 32950 | 32850 | 32950 | 32850 | 299 |
| 341 | 20230622 | 143400 | 8369403100 | 32900 | 32850 | 32900 | 32800 | 527 |
| 342 | 20230622 | 143300 | 8352087900 | 32850 | 32850 | 32850 | 32800 | 198 |
| 343 | 20230622 | 143200 | 8345587600 | 32800 | 32850 | 32850 | 32800 | 323 |
| 344 | 20230622 | 143100 | 8334977950 | 32850 | 32800 | 32900 | 32800 | 260 |
| 345 | 20230622 | 143000 | 8326436750 | 32800 | 32800 | 32850 | 32800 | 209 |
| 346 | 20230622 | 142900 | 8319576250 | 32800 | 32800 | 32850 | 32800 | 179 |
| 347 | 20230622 | 142800 | 8313704600 | 32800 | 32750 | 32850 | 32750 | 674 |
| 348 | 20230622 | 142700 | 8291582600 | 32750 | 32700 | 32800 | 32700 | 671 |
| 349 | 20230622 | 142600 | 8269608000 | 32750 | 32750 | 32750 | 32700 | 287 |
| 350 | 20230622 | 142500 | 8260217450 | 32700 | 32800 | 32800 | 32700 | 418 |
| 351 | 20230622 | 142400 | 8246529350 | 32750 | 32800 | 32800 | 32750 | 583 |
| 352 | 20230622 | 142300 | 8227419900 | 32800 | 32800 | 32850 | 32800 | 186 |
| 353 | 20230622 | 142200 | 8221318150 | 32800 | 32850 | 32850 | 32800 | 445 |
| 354 | 20230622 | 142100 | 8206718900 | 32850 | 32800 | 32850 | 32800 | 133 |
| 355 | 20230622 | 142000 | 8202356100 | 32800 | 32800 | 32850 | 32800 | 170 |
| 356 | 20230622 | 141900 | 8196776600 | 32800 | 32800 | 32850 | 32800 | 252 |
| 357 | 20230622 | 141800 | 8188510900 | 32850 | 32850 | 32850 | 32800 | 482 |
| 358 | 20230622 | 141700 | 8172696000 | 32800 | 32850 | 32900 | 32800 | 875 |
| 359 | 20230622 | 141600 | 8143965550 | 32850 | 32850 | 32900 | 32850 | 213 |
| 360 | 20230622 | 141500 | 8136964800 | 32850 | 32850 | 32900 | 32850 | 101 |
| 361 | 20230622 | 141400 | 8133645200 | 32900 | 32900 | 32900 | 32850 | 781 |
| 362 | 20230622 | 141300 | 8107977200 | 32850 | 32900 | 32900 | 32850 | 577 |
| 363 | 20230622 | 141200 | 8089022550 | 32850 | 32850 | 32900 | 32850 | 192 |
| 364 | 20230622 | 141100 | 8082710100 | 32850 | 32900 | 32900 | 32850 | 757 |
| 365 | 20230622 | 141000 | 8057820850 | 32850 | 32900 | 32900 | 32850 | 144 |
| 366 | 20230622 | 140900 | 8053087200 | 32850 | 32850 | 32900 | 32850 | 179 |
| 367 | 20230622 | 140800 | 8047206650 | 32900 | 32850 | 32900 | 32850 | 297 |
| 368 | 20230622 | 140700 | 8037445650 | 32850 | 32850 | 32900 | 32850 | 168 |
| 369 | 20230622 | 140600 | 8031924900 | 32850 | 32900 | 32900 | 32850 | 268 |
| 370 | 20230622 | 140500 | 8023112250 | 32850 | 32900 | 32950 | 32850 | 1744 |
| 371 | 20230622 | 140400 | 7965744400 | 32900 | 32900 | 32950 | 32900 | 339 |
| 372 | 20230622 | 140300 | 7954579600 | 32900 | 32900 | 32950 | 32900 | 305 |
| 373 | 20230622 | 140200 | 7944542100 | 32900 | 32950 | 32950 | 32900 | 327 |
| 374 | 20230622 | 140100 | 7933776800 | 32900 | 32950 | 33000 | 32900 | 791 |
| 375 | 20230622 | 140000 | 7907715050 | 32950 | 32950 | 33000 | 32950 | 354 |
| 376 | 20230622 | 135900 | 7896047300 | 32950 | 32950 | 33000 | 32950 | 466 |
| 377 | 20230622 | 135800 | 7880690650 | 33000 | 33000 | 33000 | 32950 | 214 |
| 378 | 20230622 | 135700 | 7873635800 | 32950 | 32950 | 33000 | 32950 | 631 |
| 379 | 20230622 | 135600 | 7852843050 | 32950 | 32950 | 33000 | 32950 | 159 |
| 380 | 20230622 | 135500 | 7847600350 | 32950 | 32950 | 33000 | 32950 | 632 |
| 381 | 20230622 | 135400 | 7826774600 | 32950 | 33100 | 33100 | 32950 | 2808 |
| 382 | 20230622 | 135300 | 7734096200 | 33050 | 33050 | 33100 | 33050 | 153 |
| 383 | 20230622 | 135200 | 7729039450 | 33050 | 33050 | 33100 | 33050 | 514 |
| 384 | 20230622 | 135100 | 7712047200 | 33050 | 33050 | 33100 | 33050 | 119 |
| 385 | 20230622 | 135000 | 7708113850 | 33100 | 33050 | 33100 | 33050 | 366 |
| 386 | 20230622 | 134900 | 7696004350 | 33050 | 33050 | 33100 | 33050 | 197 |
| 387 | 20230622 | 134800 | 7689493200 | 33100 | 33050 | 33100 | 33050 | 2143 |
| 388 | 20230622 | 134700 | 7618662400 | 33050 | 33050 | 33100 | 33050 | 117 |
| 389 | 20230622 | 134600 | 7614795500 | 33100 | 33100 | 33100 | 33050 | 212 |
| 390 | 20230622 | 134500 | 7607781450 | 33050 | 33050 | 33050 | 33050 | 105 |
| 391 | 20230622 | 134400 | 7604311200 | 33050 | 33050 | 33150 | 33050 | 913 |
| 392 | 20230622 | 134300 | 7574094700 | 33050 | 33100 | 33100 | 33050 | 60 |
| 393 | 20230622 | 134200 | 7572111450 | 33050 | 33000 | 33100 | 33000 | 366 |
| 394 | 20230622 | 134100 | 7560011400 | 33050 | 33050 | 33050 | 33000 | 311 |
| 395 | 20230622 | 134000 | 7549734650 | 33000 | 33050 | 33050 | 33000 | 446 |
| 396 | 20230622 | 133900 | 7534997600 | 33050 | 33000 | 33050 | 33000 | 221 |
| 397 | 20230622 | 133800 | 7527699050 | 33000 | 33000 | 33050 | 33000 | 291 |
| 398 | 20230622 | 133700 | 7518088050 | 33000 | 33000 | 33050 | 33000 | 260 |
| 399 | 20230622 | 133600 | 7509499900 | 33000 | 33000 | 33050 | 33000 | 458 |
| 400 | 20230622 | 133500 | 7494382850 | 33050 | 33100 | 33100 | 33050 | 1884 |
| 401 | 20230622 | 133400 | 7432099200 | 33100 | 33150 | 33200 | 33100 | 1042 |
| 402 | 20230622 | 133300 | 7397552200 | 33150 | 33100 | 33200 | 33100 | 2673 |
| 403 | 20230622 | 133200 | 7308861200 | 33100 | 33100 | 33150 | 33100 | 170 |
| 404 | 20230622 | 133100 | 7303231100 | 33100 | 33100 | 33150 | 33100 | 122 |
| 405 | 20230622 | 133000 | 7299192850 | 33100 | 33100 | 33100 | 33050 | 458 |
| 406 | 20230622 | 132900 | 7284035350 | 33050 | 33050 | 33050 | 33050 | 139 |
| 407 | 20230622 | 132800 | 7279441400 | 33050 | 33050 | 33100 | 33050 | 196 |
| 408 | 20230622 | 132700 | 7272959600 | 33050 | 33050 | 33100 | 33050 | 234 |
| 409 | 20230622 | 132600 | 7265223900 | 33050 | 33050 | 33100 | 33050 | 367 |
| 410 | 20230622 | 132500 | 7253091500 | 33050 | 33050 | 33050 | 33050 | 216 |
| 411 | 20230622 | 132400 | 7245952700 | 33100 | 33150 | 33150 | 33050 | 319 |
| 412 | 20230622 | 132300 | 7235397600 | 33150 | 33050 | 33150 | 33050 | 2876 |
| 413 | 20230622 | 132200 | 7140193400 | 33050 | 33050 | 33100 | 33050 | 197 |
| 414 | 20230622 | 132100 | 7133676450 | 33050 | 33050 | 33050 | 33050 | 342 |
| 415 | 20230622 | 132000 | 7122373350 | 33050 | 33050 | 33100 | 33050 | 206 |
| 416 | 20230622 | 131900 | 7115561950 | 33050 | 33050 | 33100 | 33050 | 153 |
| 417 | 20230622 | 131800 | 7110504800 | 33050 | 33000 | 33100 | 33000 | 1050 |
| 418 | 20230622 | 131700 | 7075837100 | 33050 | 33100 | 33100 | 33050 | 769 |
| 419 | 20230622 | 131600 | 7050415100 | 33150 | 33100 | 33150 | 33100 | 660 |
| 420 | 20230622 | 131500 | 7028565600 | 33100 | 33100 | 33100 | 33100 | 234 |
| 421 | 20230622 | 131400 | 7020820200 | 33100 | 33100 | 33150 | 33100 | 220 |
| 422 | 20230622 | 131300 | 7013534150 | 33100 | 33100 | 33150 | 33100 | 404 |
| 423 | 20230622 | 131200 | 7000160250 | 33100 | 33050 | 33150 | 33050 | 289 |
| 424 | 20230622 | 131100 | 6990589500 | 33100 | 33050 | 33150 | 33050 | 675 |
| 425 | 20230622 | 131000 | 6968258250 | 33100 | 33000 | 33100 | 33000 | 949 |
| 426 | 20230622 | 130900 | 6936909850 | 33000 | 33150 | 33150 | 33000 | 1440 |
| 427 | 20230622 | 130800 | 6889318350 | 33100 | 33100 | 33150 | 33100 | 692 |
| 428 | 20230622 | 130700 | 6866407200 | 33150 | 33150 | 33150 | 33100 | 203 |
| 429 | 20230622 | 130600 | 6859682750 | 33100 | 33150 | 33150 | 33100 | 712 |
| 430 | 20230622 | 130500 | 6836099500 | 33150 | 33100 | 33150 | 33100 | 188 |
| 431 | 20230622 | 130400 | 6829869250 | 33100 | 33150 | 33150 | 33100 | 216 |
| 432 | 20230622 | 130300 | 6822713550 | 33150 | 33150 | 33150 | 33100 | 327 |
| 433 | 20230622 | 130200 | 6811879050 | 33150 | 33150 | 33150 | 33100 | 328 |
| 434 | 20230622 | 130100 | 6801006750 | 33100 | 33100 | 33100 | 33100 | 326 |
| 435 | 20230622 | 130000 | 6790216150 | 33100 | 32950 | 33100 | 32950 | 3136 |
| 436 | 20230622 | 125900 | 6686690200 | 33000 | 33000 | 33000 | 32950 | 205 |
| 437 | 20230622 | 125800 | 6679928100 | 32950 | 33000 | 33000 | 32950 | 258 |
| 438 | 20230622 | 125700 | 6671416500 | 32950 | 32900 | 33000 | 32900 | 1099 |
| 439 | 20230622 | 125600 | 6635202000 | 32900 | 32900 | 32950 | 32900 | 311 |
| 440 | 20230622 | 125500 | 6624957550 | 32900 | 32900 | 32950 | 32900 | 157 |
| 441 | 20230622 | 125400 | 6619787800 | 32950 | 32900 | 32950 | 32900 | 508 |
| 442 | 20230622 | 125300 | 6603069550 | 32900 | 32850 | 32900 | 32850 | 381 |
| 443 | 20230622 | 125200 | 6590553600 | 32850 | 32850 | 32850 | 32850 | 656 |
| 444 | 20230622 | 125100 | 6569004000 | 32850 | 32800 | 32850 | 32750 | 229 |
| 445 | 20230622 | 125000 | 6561494900 | 32800 | 32750 | 32800 | 32750 | 84 |
| 446 | 20230622 | 124900 | 6558740100 | 32750 | 32750 | 32750 | 32750 | 195 |
| 447 | 20230622 | 124800 | 6552353850 | 32750 | 32750 | 32750 | 32700 | 443 |
| 448 | 20230622 | 124700 | 6537848700 | 32700 | 32700 | 32700 | 32700 | 76 |
| 449 | 20230622 | 124600 | 6535363500 | 32700 | 32700 | 32750 | 32700 | 92 |
| 450 | 20230622 | 124500 | 6532352050 | 32700 | 32750 | 32750 | 32700 | 135 |
| 451 | 20230622 | 124400 | 6527932400 | 32800 | 32700 | 32800 | 32700 | 788 |
| 452 | 20230622 | 124300 | 6502156250 | 32650 | 32650 | 32700 | 32650 | 108 |
| 453 | 20230622 | 124200 | 6498627450 | 32700 | 32650 | 32700 | 32650 | 532 |
| 454 | 20230622 | 124100 | 6481254550 | 32650 | 32700 | 32750 | 32650 | 1342 |
| 455 | 20230622 | 124000 | 6437414100 | 32700 | 32750 | 32800 | 32700 | 602 |
| 456 | 20230622 | 123900 | 6417713300 | 32750 | 32750 | 32750 | 32750 | 176 |
| 457 | 20230622 | 123800 | 6411949300 | 32750 | 32750 | 32850 | 32750 | 292 |
| 458 | 20230622 | 123700 | 6402376250 | 32750 | 32750 | 32750 | 32750 | 9 |
| 459 | 20230622 | 123600 | 6402081500 | 32750 | 32700 | 32750 | 32700 | 64 |
| 460 | 20230622 | 123500 | 6399986650 | 32750 | 32650 | 32750 | 32650 | 1085 |
| 461 | 20230622 | 123400 | 6364499850 | 32650 | 32650 | 32700 | 32650 | 643 |
| 462 | 20230622 | 123300 | 6343501850 | 32650 | 32650 | 32650 | 32650 | 32 |
| 463 | 20230622 | 123200 | 6342457050 | 32650 | 32700 | 32700 | 32650 | 498 |
| 464 | 20230622 | 123100 | 6326174900 | 32700 | 32750 | 32750 | 32700 | 234 |
| 465 | 20230622 | 123000 | 6318523050 | 32750 | 32750 | 32800 | 32750 | 119 |
| 466 | 20230622 | 122900 | 6314622750 | 32700 | 32750 | 32750 | 32700 | 136 |
| 467 | 20230622 | 122800 | 6310172500 | 32750 | 32700 | 32800 | 32700 | 662 |
| 468 | 20230622 | 122700 | 6288493750 | 32750 | 32750 | 32800 | 32750 | 546 |
| 469 | 20230622 | 122600 | 6270612200 | 32750 | 32750 | 32800 | 32750 | 179 |
| 470 | 20230622 | 122500 | 6264746850 | 32750 | 32750 | 32750 | 32750 | 1 |
| 471 | 20230622 | 122400 | 6264714100 | 32750 | 32750 | 32800 | 32750 | 200 |
| 472 | 20230622 | 122300 | 6258161050 | 32750 | 32750 | 32750 | 32750 | 74 |
| 473 | 20230622 | 122200 | 6255737550 | 32750 | 32750 | 32800 | 32750 | 467 |
| 474 | 20230622 | 122100 | 6240440250 | 32750 | 32750 | 32750 | 32750 | 52 |
| 475 | 20230622 | 122000 | 6238737250 | 32750 | 32750 | 32800 | 32750 | 110 |
| 476 | 20230622 | 121900 | 6235131700 | 32750 | 32750 | 32800 | 32750 | 118 |
| 477 | 20230622 | 121800 | 6231266950 | 32750 | 32750 | 32800 | 32750 | 222 |
| 478 | 20230622 | 121700 | 6223993350 | 32750 | 32800 | 32800 | 32750 | 471 |
| 479 | 20230622 | 121600 | 6208548400 | 32800 | 32850 | 32850 | 32800 | 392 |
| 480 | 20230622 | 121500 | 6195687750 | 32800 | 32800 | 32800 | 32800 | 171 |
| 481 | 20230622 | 121400 | 6190078950 | 32800 | 32800 | 32850 | 32800 | 158 |
| 482 | 20230622 | 121300 | 6184893450 | 32850 | 32900 | 32900 | 32850 | 628 |
| 483 | 20230622 | 121200 | 6164262900 | 32900 | 32850 | 32900 | 32850 | 231 |
| 484 | 20230622 | 121100 | 6156664500 | 32850 | 32850 | 32900 | 32850 | 104 |
| 485 | 20230622 | 121000 | 6153247850 | 32900 | 32850 | 32900 | 32850 | 93 |
| 486 | 20230622 | 120900 | 6150189700 | 32900 | 32850 | 32900 | 32850 | 163 |
| 487 | 20230622 | 120800 | 6144833300 | 32900 | 32850 | 32900 | 32850 | 62 |
| 488 | 20230622 | 120700 | 6142793550 | 32850 | 32850 | 32850 | 32850 | 62 |
| 489 | 20230622 | 120600 | 6140756850 | 32850 | 32850 | 32900 | 32850 | 116 |
| 490 | 20230622 | 120500 | 6136943200 | 32850 | 32850 | 32850 | 32850 | 122 |
| 491 | 20230622 | 120400 | 6132935500 | 32850 | 32900 | 32900 | 32850 | 173 |
| 492 | 20230622 | 120300 | 6127249200 | 32850 | 32850 | 32900 | 32850 | 252 |
| 493 | 20230622 | 120200 | 6118964250 | 32900 | 32850 | 32900 | 32850 | 126 |
| 494 | 20230622 | 120100 | 6114821250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 495 | 20230622 | 120000 | 6114821250 | 32850 | 32800 | 32850 | 32800 | 116 |
| 496 | 20230622 | 115900 | 6111011800 | 32800 | 32800 | 32800 | 32800 | 317 |
| 497 | 20230622 | 115800 | 6100614200 | 32800 | 32750 | 32800 | 32750 | 272 |
| 498 | 20230622 | 115700 | 6091693700 | 32850 | 32750 | 32850 | 32750 | 275 |
| 499 | 20230622 | 115600 | 6082683900 | 32750 | 32800 | 32850 | 32750 | 283 |
| 500 | 20230622 | 115500 | 6073402850 | 32800 | 32800 | 32850 | 32800 | 288 |
| 501 | 20230622 | 115400 | 6063955850 | 32800 | 32800 | 32850 | 32800 | 298 |
| 502 | 20230622 | 115300 | 6054177000 | 32800 | 32800 | 32800 | 32800 | 287 |
| 503 | 20230622 | 115200 | 6044763400 | 32800 | 32800 | 32850 | 32800 | 274 |
| 504 | 20230622 | 115100 | 6035773150 | 32800 | 32850 | 32850 | 32800 | 136 |
| 505 | 20230622 | 115000 | 6031312100 | 32800 | 32800 | 32850 | 32800 | 143 |
| 506 | 20230622 | 114900 | 6026618650 | 32800 | 32800 | 32850 | 32800 | 159 |
| 507 | 20230622 | 114800 | 6021402150 | 32750 | 32800 | 32800 | 32750 | 682 |
| 508 | 20230622 | 114700 | 5999038600 | 32750 | 32850 | 32850 | 32750 | 353 |
| 509 | 20230622 | 114600 | 5987464950 | 32850 | 32850 | 32900 | 32850 | 273 |
| 510 | 20230622 | 114500 | 5978493850 | 32850 | 32850 | 32850 | 32850 | 249 |
| 511 | 20230622 | 114400 | 5970314200 | 32850 | 32900 | 32900 | 32850 | 191 |
| 512 | 20230622 | 114300 | 5964036300 | 32900 | 32850 | 32900 | 32850 | 18 |
| 513 | 20230622 | 114200 | 5963444950 | 32850 | 32850 | 32900 | 32850 | 598 |
| 514 | 20230622 | 114100 | 5943776600 | 32850 | 32900 | 32900 | 32850 | 339 |
| 515 | 20230622 | 114000 | 5932639950 | 32900 | 32850 | 32900 | 32850 | 175 |
| 516 | 20230622 | 113900 | 5926887200 | 32900 | 32850 | 32900 | 32850 | 206 |
| 517 | 20230622 | 113800 | 5920117300 | 32850 | 32850 | 32900 | 32850 | 307 |
| 518 | 20230622 | 113700 | 5910029300 | 32850 | 32850 | 32850 | 32850 | 268 |
| 519 | 20230622 | 113600 | 5901225500 | 32900 | 32850 | 32900 | 32850 | 204 |
| 520 | 20230622 | 113500 | 5894520800 | 32850 | 32850 | 32850 | 32850 | 325 |
| 521 | 20230622 | 113400 | 5883844550 | 32900 | 32800 | 32900 | 32800 | 39 |
| 522 | 20230622 | 113300 | 5882562250 | 32800 | 32850 | 32900 | 32800 | 646 |
| 523 | 20230622 | 113200 | 5861338400 | 32850 | 32800 | 32850 | 32800 | 402 |
| 524 | 20230622 | 113100 | 5848147500 | 32800 | 32850 | 32850 | 32800 | 568 |
| 525 | 20230622 | 113000 | 5829501250 | 32850 | 32900 | 32900 | 32850 | 529 |
| 526 | 20230622 | 112900 | 5812110350 | 32950 | 32950 | 32950 | 32950 | 1266 |
| 527 | 20230622 | 112800 | 5770395650 | 33000 | 32950 | 33000 | 32950 | 279 |
| 528 | 20230622 | 112700 | 5761196400 | 32950 | 32950 | 33000 | 32950 | 334 |
| 529 | 20230622 | 112600 | 5750190800 | 33000 | 32950 | 33000 | 32950 | 307 |
| 530 | 20230622 | 112500 | 5740067650 | 33000 | 33000 | 33000 | 33000 | 615 |
| 531 | 20230622 | 112400 | 5719772650 | 33000 | 33000 | 33050 | 33000 | 442 |
| 532 | 20230622 | 112300 | 5705182300 | 33000 | 33000 | 33050 | 33000 | 437 |
| 533 | 20230622 | 112200 | 5690760250 | 33000 | 33000 | 33050 | 33000 | 721 |
| 534 | 20230622 | 112100 | 5666963250 | 33000 | 33000 | 33000 | 33000 | 9 |
| 535 | 20230622 | 112000 | 5666666250 | 33050 | 33100 | 33100 | 33000 | 812 |
| 536 | 20230622 | 111900 | 5639823350 | 33100 | 33050 | 33100 | 33050 | 227 |
| 537 | 20230622 | 111800 | 5632314800 | 33050 | 33050 | 33100 | 33050 | 505 |
| 538 | 20230622 | 111700 | 5615602100 | 33050 | 33050 | 33050 | 33050 | 137 |
| 539 | 20230622 | 111600 | 5611074250 | 33050 | 33100 | 33100 | 33050 | 416 |
| 540 | 20230622 | 111500 | 5597320800 | 33050 | 33050 | 33100 | 33050 | 174 |
| 541 | 20230622 | 111400 | 5591565950 | 33050 | 33050 | 33100 | 33050 | 351 |
| 542 | 20230622 | 111300 | 5579962350 | 33050 | 33150 | 33200 | 33050 | 2078 |
| 543 | 20230622 | 111200 | 5511135550 | 33150 | 33200 | 33200 | 33150 | 437 |
| 544 | 20230622 | 111100 | 5496629450 | 33200 | 33100 | 33200 | 33100 | 1685 |
| 545 | 20230622 | 111000 | 5440796800 | 33050 | 33100 | 33100 | 33050 | 709 |
| 546 | 20230622 | 110900 | 5417338950 | 33050 | 33050 | 33100 | 33050 | 356 |
| 547 | 20230622 | 110800 | 5405571350 | 33050 | 33050 | 33100 | 33050 | 191 |
| 548 | 20230622 | 110700 | 5399255750 | 33050 | 33100 | 33100 | 33050 | 323 |
| 549 | 20230622 | 110600 | 5388572800 | 33100 | 32900 | 33100 | 32900 | 5186 |
| 550 | 20230622 | 110500 | 5217533050 | 32900 | 32950 | 32950 | 32900 | 1060 |
| 551 | 20230622 | 110400 | 5182636400 | 32950 | 32950 | 33000 | 32950 | 1312 |
| 552 | 20230622 | 110300 | 5139402950 | 32950 | 32950 | 33000 | 32950 | 778 |
| 553 | 20230622 | 110200 | 5113767350 | 32950 | 32950 | 33000 | 32950 | 377 |
| 554 | 20230622 | 110100 | 5101341950 | 32950 | 32950 | 33000 | 32950 | 222 |
| 555 | 20230622 | 110000 | 5094025500 | 32950 | 33000 | 33000 | 32950 | 611 |
| 556 | 20230622 | 105900 | 5073883100 | 32950 | 32950 | 33000 | 32950 | 200 |
| 557 | 20230622 | 105800 | 5067293000 | 32950 | 32950 | 32950 | 32950 | 313 |
| 558 | 20230622 | 105700 | 5056979650 | 32950 | 33000 | 33000 | 32950 | 959 |
| 559 | 20230622 | 105600 | 5025376500 | 33000 | 32950 | 33000 | 32950 | 236 |
| 560 | 20230622 | 105500 | 5017590750 | 33000 | 33050 | 33050 | 32950 | 1352 |
| 561 | 20230622 | 105400 | 4973032000 | 33050 | 33000 | 33050 | 32950 | 311 |
| 562 | 20230622 | 105300 | 4962764400 | 33050 | 33050 | 33050 | 32950 | 647 |
| 563 | 20230622 | 105200 | 4941396300 | 33050 | 33050 | 33050 | 33000 | 782 |
| 564 | 20230622 | 105100 | 4915578000 | 33050 | 33050 | 33100 | 33000 | 2538 |
| 565 | 20230622 | 105000 | 4831682000 | 33000 | 33000 | 33050 | 33000 | 211 |
| 566 | 20230622 | 104900 | 4824710600 | 33000 | 32950 | 33000 | 32950 | 1603 |
| 567 | 20230622 | 104800 | 4771812150 | 33000 | 32900 | 33000 | 32900 | 4204 |
| 568 | 20230622 | 104700 | 4633249000 | 32900 | 32850 | 32900 | 32850 | 255 |
| 569 | 20230622 | 104600 | 4624859900 | 32850 | 32850 | 32850 | 32800 | 1113 |
| 570 | 20230622 | 104500 | 4588320700 | 32850 | 32800 | 32850 | 32800 | 2475 |
| 571 | 20230622 | 104400 | 4507057800 | 32750 | 32750 | 32850 | 32750 | 1960 |
| 572 | 20230622 | 104300 | 4442831650 | 32750 | 32650 | 32750 | 32650 | 220 |
| 573 | 20230622 | 104200 | 4435634300 | 32700 | 32650 | 32700 | 32650 | 823 |
| 574 | 20230622 | 104100 | 4408738950 | 32650 | 32700 | 32700 | 32650 | 1013 |
| 575 | 20230622 | 104000 | 4375616450 | 32700 | 32700 | 32750 | 32600 | 16752 |
| 576 | 20230622 | 103900 | 3828610350 | 32700 | 32700 | 32750 | 32700 | 288 |
| 577 | 20230622 | 103800 | 3819190000 | 32700 | 32700 | 32750 | 32700 | 274 |
| 578 | 20230622 | 103700 | 3810227050 | 32750 | 32750 | 32750 | 32700 | 633 |
| 579 | 20230622 | 103600 | 3789514250 | 32800 | 32750 | 32800 | 32700 | 737 |
| 580 | 20230622 | 103500 | 3765385850 | 32700 | 32700 | 32800 | 32650 | 3234 |
| 581 | 20230622 | 103400 | 3659764700 | 32700 | 32750 | 32800 | 32650 | 1745 |
| 582 | 20230622 | 103300 | 3602648250 | 32800 | 32800 | 32800 | 32750 | 310 |
| 583 | 20230622 | 103200 | 3592486600 | 32800 | 32800 | 32800 | 32750 | 287 |
| 584 | 20230622 | 103100 | 3583076550 | 32750 | 32700 | 32750 | 32700 | 813 |
| 585 | 20230622 | 103000 | 3556465950 | 32700 | 32750 | 32750 | 32700 | 397 |
| 586 | 20230622 | 102900 | 3543474150 | 32750 | 32700 | 32750 | 32700 | 166 |
| 587 | 20230622 | 102800 | 3538042150 | 32700 | 32700 | 32750 | 32700 | 339 |
| 588 | 20230622 | 102700 | 3526952750 | 32700 | 32700 | 32750 | 32700 | 146 |
| 589 | 20230622 | 102600 | 3522171700 | 32700 | 32700 | 32750 | 32700 | 446 |
| 590 | 20230622 | 102500 | 3507580350 | 32750 | 32750 | 32750 | 32700 | 241 |
| 591 | 20230622 | 102400 | 3499688350 | 32750 | 32700 | 32750 | 32700 | 121 |
| 592 | 20230622 | 102300 | 3495726050 | 32750 | 32700 | 32800 | 32650 | 624 |
| 593 | 20230622 | 102200 | 3475313250 | 32750 | 32750 | 32800 | 32700 | 475 |
| 594 | 20230622 | 102100 | 3459757700 | 32750 | 32750 | 32750 | 32700 | 736 |
| 595 | 20230622 | 102000 | 3435658050 | 32700 | 32750 | 32750 | 32700 | 342 |
| 596 | 20230622 | 101900 | 3424471350 | 32750 | 32750 | 32750 | 32700 | 270 |
| 597 | 20230622 | 101800 | 3415634500 | 32750 | 32750 | 32800 | 32750 | 289 |
| 598 | 20230622 | 101700 | 3406161100 | 32750 | 32750 | 32800 | 32750 | 537 |
| 599 | 20230622 | 101600 | 3388568000 | 32800 | 32750 | 32800 | 32750 | 272 |
| 600 | 20230622 | 101500 | 3379656900 | 32750 | 32800 | 32800 | 32750 | 351 |
| 601 | 20230622 | 101400 | 3368158950 | 32800 | 32750 | 32800 | 32750 | 345 |
| 602 | 20230622 | 101300 | 3356852950 | 32750 | 32750 | 32750 | 32750 | 264 |
| 603 | 20230622 | 101200 | 3348206950 | 32700 | 32650 | 32700 | 32650 | 532 |
| 604 | 20230622 | 101100 | 3330816450 | 32700 | 32650 | 32700 | 32650 | 341 |
| 605 | 20230622 | 101000 | 3319676200 | 32650 | 32700 | 32700 | 32650 | 247 |
| 606 | 20230622 | 100900 | 3311604300 | 32650 | 32650 | 32650 | 32600 | 435 |
| 607 | 20230622 | 100800 | 3297408250 | 32600 | 32600 | 32650 | 32600 | 247 |
| 608 | 20230622 | 100700 | 3289352400 | 32600 | 32650 | 32650 | 32600 | 165 |
| 609 | 20230622 | 100600 | 3283973350 | 32650 | 32650 | 32650 | 32600 | 292 |
| 610 | 20230622 | 100500 | 3274445350 | 32650 | 32600 | 32650 | 32600 | 323 |
| 611 | 20230622 | 100400 | 3263914250 | 32600 | 32650 | 32650 | 32600 | 228 |
| 612 | 20230622 | 100300 | 3256476650 | 32600 | 32600 | 32650 | 32600 | 311 |
| 613 | 20230622 | 100200 | 3246336050 | 32600 | 32600 | 32650 | 32600 | 268 |
| 614 | 20230622 | 100100 | 3237596200 | 32600 | 32650 | 32650 | 32600 | 255 |
| 615 | 20230622 | 100000 | 3229281100 | 32650 | 32550 | 32650 | 32550 | 608 |
| 616 | 20230622 | 095900 | 3209469650 | 32550 | 32550 | 32550 | 32550 | 264 |
| 617 | 20230622 | 095800 | 3200876450 | 32550 | 32550 | 32600 | 32550 | 246 |
| 618 | 20230622 | 095700 | 3192869100 | 32550 | 32550 | 32600 | 32500 | 977 |
| 619 | 20230622 | 095600 | 3161059950 | 32550 | 32550 | 32600 | 32550 | 1042 |
| 620 | 20230622 | 095500 | 3127121350 | 32500 | 32500 | 32550 | 32500 | 18 |
| 621 | 20230622 | 095400 | 3126536250 | 32550 | 32550 | 32550 | 32550 | 61 |
| 622 | 20230622 | 095300 | 3124550700 | 32500 | 32500 | 32500 | 32450 | 122 |
| 623 | 20230622 | 095200 | 3120586150 | 32500 | 32500 | 32500 | 32500 | 332 |
| 624 | 20230622 | 095100 | 3109796150 | 32500 | 32550 | 32550 | 32500 | 1690 |
| 625 | 20230622 | 095000 | 3054788300 | 32500 | 32550 | 32550 | 32500 | 101 |
| 626 | 20230622 | 094900 | 3051502750 | 32500 | 32550 | 32600 | 32500 | 931 |
| 627 | 20230622 | 094800 | 3021218350 | 32550 | 32550 | 32550 | 32500 | 383 |
| 628 | 20230622 | 094700 | 3008756700 | 32500 | 32550 | 32550 | 32500 | 731 |
| 629 | 20230622 | 094600 | 2984973250 | 32550 | 32550 | 32600 | 32550 | 691 |
| 630 | 20230622 | 094500 | 2962477750 | 32550 | 32600 | 32600 | 32550 | 368 |
| 631 | 20230622 | 094400 | 2950496350 | 32600 | 32700 | 32700 | 32600 | 746 |
| 632 | 20230622 | 094300 | 2926152450 | 32700 | 32700 | 32750 | 32650 | 697 |
| 633 | 20230622 | 094200 | 2903357950 | 32700 | 32700 | 32750 | 32650 | 1366 |
| 634 | 20230622 | 094100 | 2858700600 | 32700 | 32650 | 32700 | 32650 | 981 |
| 635 | 20230622 | 094000 | 2826665450 | 32650 | 32700 | 32750 | 32650 | 1134 |
| 636 | 20230622 | 093900 | 2789620550 | 32700 | 32550 | 32700 | 32550 | 2622 |
| 637 | 20230622 | 093800 | 2703945200 | 32550 | 32800 | 32800 | 32550 | 5751 |
| 638 | 20230622 | 093700 | 2515613100 | 32800 | 32500 | 32800 | 32500 | 3123 |
| 639 | 20230622 | 093600 | 2413361300 | 32500 | 32300 | 32500 | 32300 | 2111 |
| 640 | 20230622 | 093500 | 2344971100 | 32300 | 32300 | 32350 | 32300 | 753 |
| 641 | 20230622 | 093400 | 2320640350 | 32300 | 32300 | 32350 | 32250 | 957 |
| 642 | 20230622 | 093300 | 2289740450 | 32300 | 32300 | 32350 | 32250 | 825 |
| 643 | 20230622 | 093200 | 2263092000 | 32300 | 32250 | 32300 | 32250 | 143 |
| 644 | 20230622 | 093100 | 2258478950 | 32250 | 32250 | 32350 | 32200 | 1096 |
| 645 | 20230622 | 093000 | 2223117550 | 32250 | 32100 | 32300 | 32050 | 2517 |
| 646 | 20230622 | 092900 | 2142079100 | 32050 | 32100 | 32150 | 32000 | 9866 |
| 647 | 20230622 | 092800 | 1825869350 | 32100 | 32150 | 32200 | 32100 | 1076 |
| 648 | 20230622 | 092700 | 1791288100 | 32150 | 32250 | 32250 | 32150 | 3307 |
| 649 | 20230622 | 092600 | 1684868150 | 32250 | 32300 | 32300 | 32250 | 1246 |
| 650 | 20230622 | 092500 | 1644679400 | 32300 | 32400 | 32400 | 32250 | 1021 |
| 651 | 20230622 | 092400 | 1611710400 | 32400 | 32300 | 32400 | 32300 | 1731 |
| 652 | 20230622 | 092300 | 1555727000 | 32250 | 32400 | 32400 | 32250 | 1320 |
| 653 | 20230622 | 092200 | 1513071750 | 32450 | 32450 | 32500 | 32450 | 641 |
| 654 | 20230622 | 092100 | 1492270450 | 32450 | 32600 | 32600 | 32450 | 2394 |
| 655 | 20230622 | 092000 | 1414412850 | 32600 | 32550 | 32600 | 32550 | 566 |
| 656 | 20230622 | 091900 | 1395981150 | 32550 | 32600 | 32650 | 32550 | 851 |
| 657 | 20230622 | 091800 | 1368243500 | 32600 | 32650 | 32650 | 32600 | 1063 |
| 658 | 20230622 | 091700 | 1333587600 | 32600 | 32550 | 32600 | 32500 | 777 |
| 659 | 20230622 | 091600 | 1308281850 | 32500 | 32550 | 32550 | 32500 | 1139 |
| 660 | 20230622 | 091500 | 1271244900 | 32500 | 32750 | 32750 | 32500 | 2411 |
| 661 | 20230622 | 091400 | 1192593950 | 32750 | 32700 | 32750 | 32650 | 2559 |
| 662 | 20230622 | 091300 | 1108847700 | 32600 | 32600 | 32700 | 32600 | 844 |
| 663 | 20230622 | 091200 | 1081296100 | 32650 | 32550 | 32650 | 32550 | 134 |
| 664 | 20230622 | 091100 | 1076923650 | 32550 | 32550 | 32600 | 32450 | 3152 |
| 665 | 20230622 | 091000 | 974374650 | 32550 | 32700 | 32700 | 32550 | 2014 |
| 666 | 20230622 | 090900 | 908591400 | 32700 | 32800 | 32850 | 32700 | 1401 |
| 667 | 20230622 | 090800 | 862687750 | 32800 | 32850 | 32950 | 32750 | 2024 |
| 668 | 20230622 | 090700 | 796241650 | 32900 | 33000 | 33050 | 32850 | 5014 |
| 669 | 20230622 | 090600 | 631060150 | 32900 | 32900 | 33000 | 32850 | 5452 |
| 670 | 20230622 | 090500 | 451576850 | 32900 | 32800 | 32900 | 32750 | 1726 |
| 671 | 20230622 | 090400 | 394924000 | 32750 | 32700 | 32800 | 32700 | 1606 |
| 672 | 20230622 | 090300 | 342347850 | 32650 | 32750 | 32750 | 32650 | 1442 |
| 673 | 20230622 | 090200 | 295202250 | 32750 | 32550 | 32800 | 32500 | 2272 |
| 674 | 20230622 | 090100 | 220937550 | 32550 | 32300 | 32550 | 32250 | 3668 |
| 675 | 20230622 | 090000 | 102230300 | 32300 | 32400 | 32400 | 32300 | 3002 |