36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 201000 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 6229 |
| 3 | 20230616 | 200900 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 4 | 20230616 | 200800 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 5 | 20230616 | 200700 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 6 | 20230616 | 200600 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 7 | 20230616 | 200500 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 8 | 20230616 | 200400 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 9 | 20230616 | 200300 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 10 | 20230616 | 200200 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 11 | 20230616 | 200100 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 12 | 20230616 | 200000 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 13 | 20230616 | 195900 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 14 | 20230616 | 195800 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 15 | 20230616 | 195700 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 16 | 20230616 | 195600 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 17 | 20230616 | 195500 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 18 | 20230616 | 195400 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 19 | 20230616 | 195300 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 20 | 20230616 | 195200 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 21 | 20230616 | 195100 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 22 | 20230616 | 195000 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 23 | 20230616 | 194900 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 24 | 20230616 | 194800 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 25 | 20230616 | 194700 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 26 | 20230616 | 194600 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 27 | 20230616 | 194500 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 28 | 20230616 | 194400 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 29 | 20230616 | 194300 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 30 | 20230616 | 194200 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 31 | 20230616 | 194100 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 32 | 20230616 | 194000 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 6229 |
| 33 | 20230616 | 193900 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 34 | 20230616 | 193800 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 35 | 20230616 | 193700 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 36 | 20230616 | 193600 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 37 | 20230616 | 193500 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 38 | 20230616 | 193400 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 39 | 20230616 | 193300 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 40 | 20230616 | 193200 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 41 | 20230616 | 193100 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 42 | 20230616 | 193000 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 43 | 20230616 | 192900 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 44 | 20230616 | 192800 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 45 | 20230616 | 192700 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 46 | 20230616 | 192600 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 47 | 20230616 | 192500 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 48 | 20230616 | 192400 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 49 | 20230616 | 192300 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 50 | 20230616 | 192200 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 51 | 20230616 | 192100 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 52 | 20230616 | 192000 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 53 | 20230616 | 191900 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 54 | 20230616 | 191800 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 55 | 20230616 | 191700 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 56 | 20230616 | 191600 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 57 | 20230616 | 191500 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 58 | 20230616 | 191400 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 59 | 20230616 | 191300 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 60 | 20230616 | 191200 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 61 | 20230616 | 191100 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 62 | 20230616 | 191000 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 6229 |
| 63 | 20230616 | 190900 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 64 | 20230616 | 190800 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 65 | 20230616 | 190700 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 66 | 20230616 | 190600 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 67 | 20230616 | 190500 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 68 | 20230616 | 190400 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 69 | 20230616 | 190300 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 70 | 20230616 | 190200 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 71 | 20230616 | 190100 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 72 | 20230616 | 190000 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 73 | 20230616 | 185900 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 74 | 20230616 | 185800 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 75 | 20230616 | 185700 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 76 | 20230616 | 185600 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 77 | 20230616 | 185500 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 78 | 20230616 | 185400 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 79 | 20230616 | 185300 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 80 | 20230616 | 185200 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 81 | 20230616 | 185100 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 82 | 20230616 | 185000 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 83 | 20230616 | 184900 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 84 | 20230616 | 184800 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 85 | 20230616 | 184700 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 86 | 20230616 | 184600 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 87 | 20230616 | 184500 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 88 | 20230616 | 184400 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 89 | 20230616 | 184300 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 90 | 20230616 | 184200 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 91 | 20230616 | 184100 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 92 | 20230616 | 184000 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 6229 |
| 93 | 20230616 | 183900 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 94 | 20230616 | 183800 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 95 | 20230616 | 183700 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 96 | 20230616 | 183600 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 97 | 20230616 | 183500 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 98 | 20230616 | 183400 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 99 | 20230616 | 183300 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 100 | 20230616 | 183200 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 101 | 20230616 | 183100 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 102 | 20230616 | 183000 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 103 | 20230616 | 182900 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 104 | 20230616 | 182800 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 105 | 20230616 | 182700 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 106 | 20230616 | 182600 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 107 | 20230616 | 182500 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 108 | 20230616 | 182400 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 109 | 20230616 | 182300 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 110 | 20230616 | 182200 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 111 | 20230616 | 182100 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 112 | 20230616 | 182000 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 113 | 20230616 | 181900 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 114 | 20230616 | 181800 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 115 | 20230616 | 181700 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 116 | 20230616 | 181600 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 117 | 20230616 | 181500 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 118 | 20230616 | 181400 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 119 | 20230616 | 181300 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 120 | 20230616 | 181200 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 121 | 20230616 | 181100 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 122 | 20230616 | 181000 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 6229 |
| 123 | 20230616 | 180900 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 124 | 20230616 | 180800 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 125 | 20230616 | 180700 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 126 | 20230616 | 180600 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 127 | 20230616 | 180500 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 128 | 20230616 | 180400 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 129 | 20230616 | 180300 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 130 | 20230616 | 180200 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 131 | 20230616 | 180100 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 132 | 20230616 | 180000 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 133 | 20230616 | 175900 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 134 | 20230616 | 175800 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 135 | 20230616 | 175700 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 136 | 20230616 | 175600 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 137 | 20230616 | 175500 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 138 | 20230616 | 175400 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 139 | 20230616 | 175300 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 140 | 20230616 | 175200 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 141 | 20230616 | 175100 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 142 | 20230616 | 175000 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 143 | 20230616 | 174900 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 144 | 20230616 | 174800 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 145 | 20230616 | 174700 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 146 | 20230616 | 174600 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 147 | 20230616 | 174500 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 148 | 20230616 | 174400 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 149 | 20230616 | 174300 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 150 | 20230616 | 174200 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 151 | 20230616 | 174100 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 152 | 20230616 | 174000 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 6229 |
| 153 | 20230616 | 173900 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 154 | 20230616 | 173800 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 155 | 20230616 | 173700 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 156 | 20230616 | 173600 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 157 | 20230616 | 173500 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 158 | 20230616 | 173400 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 159 | 20230616 | 173300 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 160 | 20230616 | 173200 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 161 | 20230616 | 173100 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 162 | 20230616 | 173000 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 163 | 20230616 | 172900 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 164 | 20230616 | 172800 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 165 | 20230616 | 172700 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 166 | 20230616 | 172600 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 167 | 20230616 | 172500 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 168 | 20230616 | 172400 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 169 | 20230616 | 172300 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 170 | 20230616 | 172200 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 171 | 20230616 | 172100 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 172 | 20230616 | 172000 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20230616 | 171900 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20230616 | 171800 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20230616 | 171700 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20230616 | 171600 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20230616 | 171500 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20230616 | 171400 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20230616 | 171300 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20230616 | 171200 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20230616 | 171100 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20230616 | 171000 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 6229 |
| 183 | 20230616 | 170900 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20230616 | 170800 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20230616 | 170700 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 186 | 20230616 | 170600 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20230616 | 170500 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 188 | 20230616 | 170400 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 189 | 20230616 | 170300 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 190 | 20230616 | 170200 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 191 | 20230616 | 170100 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20230616 | 170000 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20230616 | 165900 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 194 | 20230616 | 165800 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 195 | 20230616 | 165700 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 196 | 20230616 | 165600 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 197 | 20230616 | 165500 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 198 | 20230616 | 165400 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 199 | 20230616 | 165300 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20230616 | 165200 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 201 | 20230616 | 165100 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 202 | 20230616 | 165000 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 203 | 20230616 | 164900 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 204 | 20230616 | 164800 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 205 | 20230616 | 164700 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 206 | 20230616 | 164600 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 207 | 20230616 | 164500 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 208 | 20230616 | 164400 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 209 | 20230616 | 164300 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 210 | 20230616 | 164200 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 211 | 20230616 | 164100 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 212 | 20230616 | 164000 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 6229 |
| 213 | 20230616 | 163900 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 214 | 20230616 | 163800 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 215 | 20230616 | 163700 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 216 | 20230616 | 163600 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 217 | 20230616 | 163500 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 218 | 20230616 | 163400 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 219 | 20230616 | 163300 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 220 | 20230616 | 163200 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 221 | 20230616 | 163100 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 222 | 20230616 | 163000 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 223 | 20230616 | 162900 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 224 | 20230616 | 162800 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 225 | 20230616 | 162700 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 226 | 20230616 | 162600 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 227 | 20230616 | 162500 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 228 | 20230616 | 162400 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 229 | 20230616 | 162300 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 230 | 20230616 | 162200 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 231 | 20230616 | 162100 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 232 | 20230616 | 162000 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 233 | 20230616 | 161900 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 234 | 20230616 | 161800 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 235 | 20230616 | 161700 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 236 | 20230616 | 161600 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 237 | 20230616 | 161500 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 238 | 20230616 | 161400 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 239 | 20230616 | 161300 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 240 | 20230616 | 161200 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 241 | 20230616 | 161100 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 242 | 20230616 | 161000 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 6229 |
| 243 | 20230616 | 160900 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 244 | 20230616 | 160800 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 245 | 20230616 | 160700 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 246 | 20230616 | 160600 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 247 | 20230616 | 160500 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 248 | 20230616 | 160400 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 249 | 20230616 | 160300 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 250 | 20230616 | 160200 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 251 | 20230616 | 160100 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 252 | 20230616 | 160000 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 253 | 20230616 | 155900 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 254 | 20230616 | 155800 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 255 | 20230616 | 155700 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 256 | 20230616 | 155600 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 257 | 20230616 | 155500 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 258 | 20230616 | 155400 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 259 | 20230616 | 155300 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 260 | 20230616 | 155200 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 261 | 20230616 | 155100 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 262 | 20230616 | 155000 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 263 | 20230616 | 154900 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 264 | 20230616 | 154800 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 265 | 20230616 | 154700 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 266 | 20230616 | 154600 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 267 | 20230616 | 154500 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 268 | 20230616 | 154400 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 269 | 20230616 | 154300 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 270 | 20230616 | 154200 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 271 | 20230616 | 154100 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 272 | 20230616 | 154000 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 6229 |
| 273 | 20230616 | 153900 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 274 | 20230616 | 153800 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 275 | 20230616 | 153700 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 276 | 20230616 | 153600 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 277 | 20230616 | 153500 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 278 | 20230616 | 153400 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 279 | 20230616 | 153300 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 280 | 20230616 | 153200 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 281 | 20230616 | 153100 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 282 | 20230616 | 153000 | 6735421550 | 22050 | 22050 | 22050 | 22050 | 6229 |
| 283 | 20230616 | 152900 | 6598072100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 284 | 20230616 | 152800 | 6598072100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 285 | 20230616 | 152700 | 6598072100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 286 | 20230616 | 152600 | 6598072100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 287 | 20230616 | 152500 | 6598072100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 288 | 20230616 | 152400 | 6598072100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 289 | 20230616 | 152300 | 6598072100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 290 | 20230616 | 152200 | 6598072100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 291 | 20230616 | 152100 | 6598072100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 292 | 20230616 | 152000 | 6598072100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 293 | 20230616 | 151900 | 6598072100 | 22050 | 22000 | 22050 | 22000 | 320 |
| 294 | 20230616 | 151800 | 6591027350 | 22000 | 22000 | 22000 | 22000 | 881 |
| 295 | 20230616 | 151700 | 6571645350 | 21950 | 22000 | 22000 | 21950 | 1579 |
| 296 | 20230616 | 151600 | 6536947850 | 22000 | 22050 | 22050 | 22000 | 485 |
| 297 | 20230616 | 151500 | 6526270550 | 22000 | 22000 | 22050 | 22000 | 716 |
| 298 | 20230616 | 151400 | 6510507700 | 22000 | 22050 | 22050 | 22000 | 289 |
| 299 | 20230616 | 151300 | 6504135850 | 22050 | 22050 | 22050 | 22000 | 589 |
| 300 | 20230616 | 151200 | 6491159950 | 22050 | 22050 | 22050 | 22050 | 238 |
| 301 | 20230616 | 151100 | 6485912050 | 22000 | 22050 | 22050 | 22000 | 467 |
| 302 | 20230616 | 151000 | 6475626750 | 22000 | 22000 | 22050 | 21950 | 985 |
| 303 | 20230616 | 150900 | 6453959050 | 21950 | 22000 | 22000 | 21950 | 572 |
| 304 | 20230616 | 150800 | 6441382900 | 22000 | 22000 | 22000 | 21950 | 710 |
| 305 | 20230616 | 150700 | 6425771500 | 22000 | 21950 | 22000 | 21950 | 674 |
| 306 | 20230616 | 150600 | 6410957300 | 21950 | 21950 | 22000 | 21950 | 714 |
| 307 | 20230616 | 150500 | 6395273700 | 21950 | 21950 | 21950 | 21950 | 502 |
| 308 | 20230616 | 150400 | 6384254800 | 22000 | 21950 | 22000 | 21950 | 304 |
| 309 | 20230616 | 150300 | 6377579100 | 21950 | 21950 | 22000 | 21950 | 809 |
| 310 | 20230616 | 150200 | 6359821300 | 22000 | 21950 | 22000 | 21950 | 1047 |
| 311 | 20230616 | 150100 | 6336838800 | 21950 | 22050 | 22050 | 21950 | 621 |
| 312 | 20230616 | 150000 | 6323181250 | 22000 | 22000 | 22000 | 22000 | 319 |
| 313 | 20230616 | 145900 | 6316163250 | 22000 | 22000 | 22050 | 22000 | 209 |
| 314 | 20230616 | 145800 | 6311564600 | 22000 | 22000 | 22050 | 22000 | 338 |
| 315 | 20230616 | 145700 | 6304127600 | 22000 | 22000 | 22050 | 22000 | 520 |
| 316 | 20230616 | 145600 | 6292687100 | 22000 | 22000 | 22000 | 22000 | 493 |
| 317 | 20230616 | 145500 | 6281841100 | 22000 | 21950 | 22050 | 21950 | 1123 |
| 318 | 20230616 | 145400 | 6257146450 | 22000 | 22000 | 22000 | 21950 | 242 |
| 319 | 20230616 | 145300 | 6251833150 | 22000 | 22000 | 22000 | 21950 | 455 |
| 320 | 20230616 | 145200 | 6241843400 | 21950 | 22000 | 22000 | 21950 | 586 |
| 321 | 20230616 | 145100 | 6228965100 | 22000 | 22000 | 22050 | 21950 | 1074 |
| 322 | 20230616 | 145000 | 6205345900 | 22000 | 22000 | 22050 | 21950 | 1222 |
| 323 | 20230616 | 144900 | 6178471850 | 22000 | 22000 | 22000 | 22000 | 244 |
| 324 | 20230616 | 144800 | 6173103850 | 22050 | 22000 | 22050 | 22000 | 1267 |
| 325 | 20230616 | 144700 | 6145228450 | 22000 | 22000 | 22000 | 21950 | 721 |
| 326 | 20230616 | 144600 | 6129369950 | 22000 | 22000 | 22000 | 22000 | 832 |
| 327 | 20230616 | 144500 | 6111065950 | 22000 | 22000 | 22050 | 22000 | 611 |
| 328 | 20230616 | 144400 | 6097622550 | 22000 | 21950 | 22000 | 21950 | 779 |
| 329 | 20230616 | 144300 | 6080495550 | 21950 | 22000 | 22000 | 21950 | 724 |
| 330 | 20230616 | 144200 | 6064577600 | 22000 | 22050 | 22050 | 21950 | 443 |
| 331 | 20230616 | 144100 | 6054830350 | 22000 | 22000 | 22050 | 22000 | 672 |
| 332 | 20230616 | 144000 | 6040046300 | 22000 | 22050 | 22050 | 22000 | 786 |
| 333 | 20230616 | 143900 | 6022738300 | 22050 | 22050 | 22050 | 21950 | 662 |
| 334 | 20230616 | 143800 | 6008179500 | 22000 | 21950 | 22000 | 21950 | 1911 |
| 335 | 20230616 | 143700 | 5966146550 | 21950 | 22000 | 22050 | 21950 | 917 |
| 336 | 20230616 | 143600 | 5945975250 | 22050 | 22000 | 22050 | 22000 | 3253 |
| 337 | 20230616 | 143500 | 5874384550 | 22000 | 21950 | 22000 | 21950 | 532 |
| 338 | 20230616 | 143400 | 5862704250 | 21950 | 22000 | 22000 | 21950 | 357 |
| 339 | 20230616 | 143300 | 5854855800 | 21950 | 22000 | 22000 | 21950 | 274 |
| 340 | 20230616 | 143200 | 5848840900 | 21950 | 22000 | 22000 | 21950 | 194 |
| 341 | 20230616 | 143100 | 5844579200 | 22000 | 21950 | 22000 | 21950 | 338 |
| 342 | 20230616 | 143000 | 5837152300 | 21950 | 21950 | 22000 | 21950 | 207 |
| 343 | 20230616 | 142900 | 5832608050 | 22000 | 21950 | 22000 | 21950 | 532 |
| 344 | 20230616 | 142800 | 5820913950 | 22000 | 21950 | 22000 | 21950 | 310 |
| 345 | 20230616 | 142700 | 5814108650 | 21950 | 21950 | 21950 | 21950 | 304 |
| 346 | 20230616 | 142600 | 5807435850 | 22000 | 22000 | 22000 | 21950 | 110 |
| 347 | 20230616 | 142500 | 5805019000 | 21950 | 21950 | 22000 | 21950 | 623 |
| 348 | 20230616 | 142400 | 5791343900 | 21950 | 21950 | 21950 | 21900 | 237 |
| 349 | 20230616 | 142300 | 5786144400 | 21900 | 21950 | 22000 | 21900 | 843 |
| 350 | 20230616 | 142200 | 5767667000 | 22000 | 21900 | 22000 | 21900 | 1042 |
| 351 | 20230616 | 142100 | 5744804500 | 21950 | 21950 | 21950 | 21900 | 878 |
| 352 | 20230616 | 142000 | 5725538200 | 21950 | 21950 | 21950 | 21900 | 494 |
| 353 | 20230616 | 141900 | 5714717750 | 21950 | 21950 | 21950 | 21900 | 931 |
| 354 | 20230616 | 141800 | 5694299050 | 21950 | 21950 | 21950 | 21900 | 265 |
| 355 | 20230616 | 141700 | 5688489900 | 21950 | 21950 | 21950 | 21900 | 317 |
| 356 | 20230616 | 141600 | 5681546200 | 21950 | 21950 | 21950 | 21900 | 89 |
| 357 | 20230616 | 141500 | 5679595700 | 21900 | 21950 | 21950 | 21900 | 1307 |
| 358 | 20230616 | 141400 | 5650953550 | 21900 | 21950 | 21950 | 21900 | 828 |
| 359 | 20230616 | 141300 | 5632818700 | 21950 | 21950 | 21950 | 21900 | 451 |
| 360 | 20230616 | 141200 | 5622932750 | 21950 | 21900 | 21950 | 21900 | 469 |
| 361 | 20230616 | 141100 | 5612661150 | 21900 | 21950 | 21950 | 21900 | 678 |
| 362 | 20230616 | 141000 | 5597812450 | 21950 | 21950 | 21950 | 21900 | 295 |
| 363 | 20230616 | 140900 | 5591348300 | 21950 | 21950 | 21950 | 21900 | 922 |
| 364 | 20230616 | 140800 | 5571113050 | 21950 | 21900 | 21950 | 21900 | 2985 |
| 365 | 20230616 | 140700 | 5505634700 | 21900 | 21900 | 21950 | 21900 | 425 |
| 366 | 20230616 | 140600 | 5496325650 | 21900 | 21900 | 21900 | 21900 | 316 |
| 367 | 20230616 | 140500 | 5489405250 | 21900 | 21950 | 21950 | 21900 | 910 |
| 368 | 20230616 | 140400 | 5469472500 | 22000 | 21900 | 22000 | 21900 | 1364 |
| 369 | 20230616 | 140300 | 5439540800 | 21950 | 21950 | 21950 | 21950 | 28 |
| 370 | 20230616 | 140200 | 5438926200 | 21950 | 21950 | 22000 | 21900 | 1002 |
| 371 | 20230616 | 140100 | 5416934850 | 21950 | 21950 | 22000 | 21950 | 274 |
| 372 | 20230616 | 140000 | 5410919650 | 21950 | 21950 | 22000 | 21950 | 428 |
| 373 | 20230616 | 135900 | 5401524550 | 21950 | 21950 | 21950 | 21950 | 755 |
| 374 | 20230616 | 135800 | 5384952300 | 22000 | 22000 | 22000 | 21950 | 239 |
| 375 | 20230616 | 135700 | 5379704800 | 21950 | 21950 | 22000 | 21950 | 441 |
| 376 | 20230616 | 135600 | 5370024350 | 21950 | 21950 | 21950 | 21950 | 1036 |
| 377 | 20230616 | 135500 | 5347284150 | 21950 | 22000 | 22000 | 21950 | 386 |
| 378 | 20230616 | 135400 | 5338792450 | 22050 | 22000 | 22050 | 22000 | 249 |
| 379 | 20230616 | 135300 | 5333313550 | 22000 | 22000 | 22050 | 21950 | 2710 |
| 380 | 20230616 | 135200 | 5273697500 | 22000 | 22050 | 22050 | 22000 | 205 |
| 381 | 20230616 | 135100 | 5269186950 | 22050 | 22000 | 22050 | 22000 | 176 |
| 382 | 20230616 | 135000 | 5265314050 | 22000 | 22000 | 22050 | 22000 | 1035 |
| 383 | 20230616 | 134900 | 5242542000 | 22000 | 22050 | 22050 | 22000 | 327 |
| 384 | 20230616 | 134800 | 5235347400 | 22000 | 22050 | 22050 | 22000 | 678 |
| 385 | 20230616 | 134700 | 5220406950 | 22050 | 22050 | 22100 | 22000 | 477 |
| 386 | 20230616 | 134600 | 5209894400 | 22100 | 22050 | 22100 | 22050 | 86 |
| 387 | 20230616 | 134500 | 5207997100 | 22100 | 22050 | 22100 | 22000 | 580 |
| 388 | 20230616 | 134400 | 5195213450 | 22050 | 22050 | 22100 | 22000 | 1646 |
| 389 | 20230616 | 134300 | 5158921600 | 22050 | 22100 | 22100 | 22050 | 1120 |
| 390 | 20230616 | 134200 | 5134224700 | 22100 | 22100 | 22100 | 22050 | 110 |
| 391 | 20230616 | 134100 | 5131794000 | 22100 | 22050 | 22100 | 22050 | 215 |
| 392 | 20230616 | 134000 | 5127052500 | 22050 | 22100 | 22100 | 22050 | 566 |
| 393 | 20230616 | 133900 | 5114571150 | 22100 | 22100 | 22100 | 22050 | 174 |
| 394 | 20230616 | 133800 | 5110732400 | 22100 | 22100 | 22100 | 22050 | 260 |
| 395 | 20230616 | 133700 | 5104993650 | 22100 | 22050 | 22100 | 22050 | 485 |
| 396 | 20230616 | 133600 | 5094298850 | 22050 | 22100 | 22100 | 22050 | 327 |
| 397 | 20230616 | 133500 | 5087081750 | 22100 | 22100 | 22100 | 22050 | 81 |
| 398 | 20230616 | 133400 | 5085294900 | 22100 | 22050 | 22100 | 22050 | 305 |
| 399 | 20230616 | 133300 | 5078567850 | 22100 | 22050 | 22100 | 22050 | 181 |
| 400 | 20230616 | 133200 | 5074575450 | 22100 | 22100 | 22100 | 22050 | 362 |
| 401 | 20230616 | 133100 | 5066583350 | 22100 | 22150 | 22150 | 22100 | 519 |
| 402 | 20230616 | 133000 | 5055112900 | 22100 | 22150 | 22150 | 22100 | 366 |
| 403 | 20230616 | 132900 | 5047024250 | 22150 | 22150 | 22150 | 22100 | 685 |
| 404 | 20230616 | 132800 | 5031884050 | 22100 | 22100 | 22100 | 22100 | 199 |
| 405 | 20230616 | 132700 | 5027486150 | 22150 | 22150 | 22150 | 22100 | 595 |
| 406 | 20230616 | 132600 | 5014323300 | 22150 | 22150 | 22150 | 22100 | 98 |
| 407 | 20230616 | 132500 | 5012155850 | 22150 | 22150 | 22150 | 22150 | 10 |
| 408 | 20230616 | 132400 | 5011934350 | 22150 | 22150 | 22150 | 22100 | 190 |
| 409 | 20230616 | 132300 | 5007734350 | 22150 | 22150 | 22200 | 22150 | 489 |
| 410 | 20230616 | 132200 | 4996902100 | 22200 | 22150 | 22200 | 22150 | 517 |
| 411 | 20230616 | 132100 | 4985449750 | 22150 | 22200 | 22200 | 22150 | 38 |
| 412 | 20230616 | 132000 | 4984607300 | 22150 | 22200 | 22200 | 22150 | 295 |
| 413 | 20230616 | 131900 | 4978072150 | 22200 | 22200 | 22200 | 22200 | 35 |
| 414 | 20230616 | 131800 | 4977295150 | 22200 | 22150 | 22200 | 22150 | 92 |
| 415 | 20230616 | 131700 | 4975253250 | 22200 | 22200 | 22200 | 22150 | 329 |
| 416 | 20230616 | 131600 | 4967964500 | 22150 | 22200 | 22250 | 22150 | 869 |
| 417 | 20230616 | 131500 | 4948714450 | 22250 | 22200 | 22250 | 22200 | 1737 |
| 418 | 20230616 | 131400 | 4910152350 | 22200 | 22200 | 22200 | 22150 | 287 |
| 419 | 20230616 | 131300 | 4903794650 | 22200 | 22200 | 22200 | 22200 | 139 |
| 420 | 20230616 | 131200 | 4900708850 | 22200 | 22200 | 22200 | 22200 | 65 |
| 421 | 20230616 | 131100 | 4899265850 | 22200 | 22150 | 22200 | 22150 | 67 |
| 422 | 20230616 | 131000 | 4897781750 | 22150 | 22200 | 22200 | 22150 | 242 |
| 423 | 20230616 | 130900 | 4892419750 | 22200 | 22200 | 22200 | 22200 | 20 |
| 424 | 20230616 | 130800 | 4891975750 | 22150 | 22200 | 22200 | 22150 | 255 |
| 425 | 20230616 | 130700 | 4886324650 | 22200 | 22200 | 22200 | 22150 | 202 |
| 426 | 20230616 | 130600 | 4881848400 | 22200 | 22200 | 22200 | 22200 | 32 |
| 427 | 20230616 | 130500 | 4881138000 | 22200 | 22200 | 22200 | 22150 | 213 |
| 428 | 20230616 | 130400 | 4876412750 | 22200 | 22250 | 22250 | 22200 | 327 |
| 429 | 20230616 | 130300 | 4869152850 | 22250 | 22250 | 22250 | 22250 | 66 |
| 430 | 20230616 | 130200 | 4867684350 | 22200 | 22250 | 22250 | 22200 | 622 |
| 431 | 20230616 | 130100 | 4853852950 | 22200 | 22200 | 22250 | 22200 | 617 |
| 432 | 20230616 | 130000 | 4840152150 | 22200 | 22250 | 22250 | 22200 | 227 |
| 433 | 20230616 | 125900 | 4835111950 | 22250 | 22250 | 22250 | 22250 | 163 |
| 434 | 20230616 | 125800 | 4831485200 | 22250 | 22250 | 22300 | 22250 | 1486 |
| 435 | 20230616 | 125700 | 4798416100 | 22200 | 22250 | 22250 | 22200 | 222 |
| 436 | 20230616 | 125600 | 4793487450 | 22250 | 22200 | 22250 | 22200 | 126 |
| 437 | 20230616 | 125500 | 4790687250 | 22250 | 22250 | 22250 | 22250 | 573 |
| 438 | 20230616 | 125400 | 4777938000 | 22250 | 22250 | 22250 | 22200 | 466 |
| 439 | 20230616 | 125300 | 4767580600 | 22200 | 22200 | 22200 | 22150 | 273 |
| 440 | 20230616 | 125200 | 4761525000 | 22250 | 22200 | 22250 | 22150 | 239 |
| 441 | 20230616 | 125100 | 4756219050 | 22250 | 22200 | 22250 | 22200 | 360 |
| 442 | 20230616 | 125000 | 4748225650 | 22200 | 22250 | 22250 | 22200 | 331 |
| 443 | 20230616 | 124900 | 4740876950 | 22250 | 22200 | 22250 | 22200 | 22 |
| 444 | 20230616 | 124800 | 4740387950 | 22250 | 22250 | 22250 | 22250 | 28 |
| 445 | 20230616 | 124700 | 4739764950 | 22200 | 22200 | 22250 | 22200 | 399 |
| 446 | 20230616 | 124600 | 4730906900 | 22250 | 22200 | 22250 | 22200 | 30 |
| 447 | 20230616 | 124500 | 4730240400 | 22250 | 22250 | 22250 | 22250 | 152 |
| 448 | 20230616 | 124400 | 4726858400 | 22250 | 22200 | 22250 | 22200 | 247 |
| 449 | 20230616 | 124300 | 4721373950 | 22250 | 22250 | 22250 | 22200 | 694 |
| 450 | 20230616 | 124200 | 4705955600 | 22250 | 22250 | 22250 | 22250 | 465 |
| 451 | 20230616 | 124100 | 4695609350 | 22250 | 22200 | 22250 | 22150 | 1771 |
| 452 | 20230616 | 124000 | 4656224450 | 22200 | 22200 | 22250 | 22200 | 2984 |
| 453 | 20230616 | 123900 | 4589934650 | 22200 | 22200 | 22200 | 22150 | 31 |
| 454 | 20230616 | 123800 | 4589246500 | 22150 | 22150 | 22150 | 22150 | 512 |
| 455 | 20230616 | 123700 | 4577905700 | 22200 | 22200 | 22200 | 22150 | 179 |
| 456 | 20230616 | 123600 | 4573940300 | 22200 | 22200 | 22200 | 22200 | 28 |
| 457 | 20230616 | 123500 | 4573318700 | 22150 | 22200 | 22200 | 22150 | 310 |
| 458 | 20230616 | 123400 | 4566442000 | 22200 | 22200 | 22200 | 22150 | 275 |
| 459 | 20230616 | 123300 | 4560347450 | 22200 | 22200 | 22200 | 22150 | 270 |
| 460 | 20230616 | 123200 | 4554353800 | 22200 | 22200 | 22200 | 22150 | 202 |
| 461 | 20230616 | 123100 | 4549872750 | 22200 | 22200 | 22250 | 22200 | 2925 |
| 462 | 20230616 | 123000 | 4484937250 | 22200 | 22150 | 22200 | 22150 | 26 |
| 463 | 20230616 | 122900 | 4484360100 | 22150 | 22200 | 22200 | 22150 | 122 |
| 464 | 20230616 | 122800 | 4481656150 | 22200 | 22150 | 22200 | 22150 | 117 |
| 465 | 20230616 | 122700 | 4479064550 | 22150 | 22150 | 22150 | 22100 | 2111 |
| 466 | 20230616 | 122600 | 4432370800 | 22150 | 22150 | 22150 | 22100 | 571 |
| 467 | 20230616 | 122500 | 4419727150 | 22150 | 22100 | 22150 | 22100 | 707 |
| 468 | 20230616 | 122400 | 4404101950 | 22100 | 22100 | 22100 | 22050 | 259 |
| 469 | 20230616 | 122300 | 4398390450 | 22100 | 22100 | 22100 | 22050 | 149 |
| 470 | 20230616 | 122200 | 4395102950 | 22100 | 22100 | 22150 | 22100 | 191 |
| 471 | 20230616 | 122100 | 4390881350 | 22100 | 22100 | 22100 | 22050 | 2089 |
| 472 | 20230616 | 122000 | 4344725100 | 22100 | 22050 | 22100 | 22000 | 1444 |
| 473 | 20230616 | 121900 | 4312825950 | 22050 | 22050 | 22050 | 22050 | 275 |
| 474 | 20230616 | 121800 | 4306762200 | 22050 | 22050 | 22050 | 22050 | 1346 |
| 475 | 20230616 | 121700 | 4277082900 | 22000 | 22050 | 22050 | 22000 | 258 |
| 476 | 20230616 | 121600 | 4271405500 | 22050 | 22050 | 22050 | 22050 | 65 |
| 477 | 20230616 | 121500 | 4269972250 | 22050 | 22050 | 22050 | 22050 | 11 |
| 478 | 20230616 | 121400 | 4269729700 | 22000 | 22000 | 22000 | 22000 | 275 |
| 479 | 20230616 | 121300 | 4263679700 | 22050 | 22050 | 22050 | 22000 | 65 |
| 480 | 20230616 | 121200 | 4262248050 | 22050 | 22000 | 22050 | 22000 | 15 |
| 481 | 20230616 | 121100 | 4261917350 | 22000 | 22050 | 22050 | 22000 | 637 |
| 482 | 20230616 | 121000 | 4247888350 | 22100 | 22100 | 22100 | 22000 | 553 |
| 483 | 20230616 | 120900 | 4235710500 | 22100 | 22100 | 22100 | 22100 | 1 |
| 484 | 20230616 | 120800 | 4235688400 | 22100 | 22050 | 22100 | 22050 | 80 |
| 485 | 20230616 | 120700 | 4233923900 | 22050 | 22100 | 22100 | 22050 | 232 |
| 486 | 20230616 | 120600 | 4228807100 | 22100 | 22100 | 22100 | 22100 | 312 |
| 487 | 20230616 | 120500 | 4221911900 | 22100 | 22000 | 22100 | 22000 | 1749 |
| 488 | 20230616 | 120400 | 4183345400 | 22000 | 22000 | 22050 | 22000 | 842 |
| 489 | 20230616 | 120300 | 4164820500 | 22000 | 22000 | 22000 | 22000 | 599 |
| 490 | 20230616 | 120200 | 4151642500 | 22000 | 22000 | 22000 | 22000 | 80 |
| 491 | 20230616 | 120100 | 4149882500 | 22000 | 22000 | 22050 | 22000 | 562 |
| 492 | 20230616 | 120000 | 4137517100 | 22000 | 22000 | 22050 | 22000 | 30 |
| 493 | 20230616 | 115900 | 4136856600 | 22000 | 22000 | 22000 | 22000 | 71 |
| 494 | 20230616 | 115800 | 4135294600 | 22050 | 22000 | 22050 | 22000 | 355 |
| 495 | 20230616 | 115700 | 4127467950 | 22000 | 22000 | 22000 | 22000 | 222 |
| 496 | 20230616 | 115600 | 4122583950 | 22050 | 22000 | 22050 | 22000 | 260 |
| 497 | 20230616 | 115500 | 4116863450 | 22000 | 22050 | 22050 | 22000 | 20 |
| 498 | 20230616 | 115400 | 4116422500 | 22050 | 22050 | 22050 | 22000 | 301 |
| 499 | 20230616 | 115300 | 4109796650 | 22000 | 22000 | 22050 | 22000 | 1027 |
| 500 | 20230616 | 115200 | 4087154900 | 22000 | 22000 | 22000 | 22000 | 94 |
| 501 | 20230616 | 115100 | 4085086900 | 22000 | 22000 | 22050 | 22000 | 211 |
| 502 | 20230616 | 115000 | 4080443450 | 22000 | 22000 | 22000 | 22000 | 75 |
| 503 | 20230616 | 114900 | 4078793450 | 22050 | 22000 | 22050 | 22000 | 15 |
| 504 | 20230616 | 114800 | 4078462950 | 22050 | 22050 | 22050 | 22000 | 271 |
| 505 | 20230616 | 114700 | 4072499550 | 22000 | 22000 | 22000 | 22000 | 437 |
| 506 | 20230616 | 114600 | 4062885550 | 22000 | 22050 | 22050 | 22000 | 380 |
| 507 | 20230616 | 114500 | 4054525050 | 22000 | 22000 | 22050 | 22000 | 22 |
| 508 | 20230616 | 114400 | 4054040150 | 22000 | 22000 | 22050 | 22000 | 298 |
| 509 | 20230616 | 114300 | 4047483650 | 22000 | 22000 | 22000 | 22000 | 5 |
| 510 | 20230616 | 114200 | 4047373650 | 22000 | 22000 | 22050 | 22000 | 37 |
| 511 | 20230616 | 114100 | 4046557900 | 22000 | 21950 | 22050 | 21950 | 2788 |
| 512 | 20230616 | 114000 | 3985206050 | 21950 | 21950 | 21950 | 21900 | 263 |
| 513 | 20230616 | 113900 | 3979437100 | 21950 | 22000 | 22000 | 21900 | 324 |
| 514 | 20230616 | 113800 | 3972323950 | 21950 | 21950 | 21950 | 21950 | 470 |
| 515 | 20230616 | 113700 | 3962007450 | 21950 | 22000 | 22000 | 21950 | 432 |
| 516 | 20230616 | 113600 | 3952524150 | 21950 | 22000 | 22000 | 21950 | 194 |
| 517 | 20230616 | 113500 | 3948264900 | 22000 | 21950 | 22000 | 21950 | 212 |
| 518 | 20230616 | 113400 | 3943611000 | 22000 | 22000 | 22000 | 21950 | 451 |
| 519 | 20230616 | 113300 | 3933707300 | 21950 | 21950 | 21950 | 21950 | 27 |
| 520 | 20230616 | 113200 | 3933114650 | 22000 | 21950 | 22000 | 21950 | 381 |
| 521 | 20230616 | 113100 | 3924750300 | 21950 | 21950 | 21950 | 21950 | 157 |
| 522 | 20230616 | 113000 | 3921304150 | 22000 | 21950 | 22000 | 21950 | 217 |
| 523 | 20230616 | 112900 | 3916540500 | 21950 | 22000 | 22000 | 21950 | 171 |
| 524 | 20230616 | 112800 | 3912785250 | 21950 | 21950 | 21950 | 21950 | 386 |
| 525 | 20230616 | 112700 | 3904312550 | 22000 | 21950 | 22000 | 21950 | 136 |
| 526 | 20230616 | 112600 | 3901326700 | 21950 | 21950 | 22000 | 21950 | 213 |
| 527 | 20230616 | 112500 | 3896650450 | 21950 | 21950 | 22000 | 21950 | 493 |
| 528 | 20230616 | 112400 | 3885828600 | 21950 | 21950 | 21950 | 21950 | 444 |
| 529 | 20230616 | 112300 | 3876082800 | 21950 | 21950 | 22000 | 21900 | 209 |
| 530 | 20230616 | 112200 | 3871498100 | 21950 | 21950 | 22000 | 21900 | 3672 |
| 531 | 20230616 | 112100 | 3791053200 | 21950 | 22000 | 22000 | 21900 | 804 |
| 532 | 20230616 | 112000 | 3773411800 | 22000 | 21950 | 22000 | 21950 | 336 |
| 533 | 20230616 | 111900 | 3766034650 | 21950 | 21950 | 22000 | 21900 | 204 |
| 534 | 20230616 | 111800 | 3761556900 | 22000 | 21950 | 22000 | 21900 | 364 |
| 535 | 20230616 | 111700 | 3753568950 | 21950 | 21950 | 22000 | 21950 | 361 |
| 536 | 20230616 | 111600 | 3745643950 | 22000 | 21900 | 22000 | 21900 | 683 |
| 537 | 20230616 | 111500 | 3730641650 | 21950 | 22000 | 22000 | 21850 | 14522 |
| 538 | 20230616 | 111400 | 3412669350 | 21950 | 22000 | 22000 | 21950 | 300 |
| 539 | 20230616 | 111300 | 3406081000 | 22000 | 21950 | 22000 | 21950 | 36 |
| 540 | 20230616 | 111200 | 3405289300 | 21950 | 22000 | 22000 | 21950 | 710 |
| 541 | 20230616 | 111100 | 3389670950 | 22000 | 22000 | 22000 | 21950 | 1326 |
| 542 | 20230616 | 111000 | 3360554950 | 22000 | 22000 | 22000 | 21950 | 293 |
| 543 | 20230616 | 110900 | 3354109200 | 21950 | 22050 | 22050 | 21950 | 3036 |
| 544 | 20230616 | 110800 | 3287388850 | 22000 | 22000 | 22050 | 22000 | 379 |
| 545 | 20230616 | 110700 | 3279047400 | 22050 | 22050 | 22050 | 22050 | 25 |
| 546 | 20230616 | 110600 | 3278496150 | 22000 | 22050 | 22050 | 22000 | 13 |
| 547 | 20230616 | 110500 | 3278209650 | 22000 | 22050 | 22050 | 22000 | 245 |
| 548 | 20230616 | 110400 | 3272811400 | 22050 | 22000 | 22050 | 22000 | 909 |
| 549 | 20230616 | 110300 | 3252811500 | 22050 | 22050 | 22050 | 22000 | 120 |
| 550 | 20230616 | 110200 | 3250168150 | 22000 | 22050 | 22050 | 22000 | 443 |
| 551 | 20230616 | 110100 | 3240403800 | 22050 | 22000 | 22050 | 22000 | 213 |
| 552 | 20230616 | 110000 | 3235715900 | 22050 | 22050 | 22050 | 22050 | 126 |
| 553 | 20230616 | 105900 | 3232937600 | 22050 | 22050 | 22050 | 22050 | 448 |
| 554 | 20230616 | 105800 | 3223059200 | 22100 | 22150 | 22150 | 22050 | 1153 |
| 555 | 20230616 | 105700 | 3197618400 | 22150 | 22050 | 22150 | 22050 | 1022 |
| 556 | 20230616 | 105600 | 3175007950 | 22000 | 21950 | 22150 | 21950 | 5129 |
| 557 | 20230616 | 105500 | 3061830000 | 21950 | 21950 | 22000 | 21950 | 310 |
| 558 | 20230616 | 105400 | 3055011050 | 21950 | 22000 | 22000 | 21950 | 261 |
| 559 | 20230616 | 105300 | 3049281200 | 22000 | 22000 | 22000 | 21950 | 391 |
| 560 | 20230616 | 105200 | 3040679450 | 22000 | 21950 | 22000 | 21950 | 369 |
| 561 | 20230616 | 105100 | 3032571350 | 22000 | 22000 | 22000 | 21950 | 337 |
| 562 | 20230616 | 105000 | 3025170550 | 22000 | 21950 | 22000 | 21950 | 113 |
| 563 | 20230616 | 104900 | 3022685150 | 22000 | 22000 | 22000 | 22000 | 10 |
| 564 | 20230616 | 104800 | 3022465150 | 22000 | 21950 | 22000 | 21950 | 1652 |
| 565 | 20230616 | 104700 | 2986201350 | 21950 | 22000 | 22000 | 21950 | 46 |
| 566 | 20230616 | 104600 | 2985189500 | 22000 | 22000 | 22000 | 21950 | 268 |
| 567 | 20230616 | 104500 | 2979293750 | 22000 | 21950 | 22000 | 21950 | 539 |
| 568 | 20230616 | 104400 | 2967459800 | 22000 | 22000 | 22000 | 22000 | 360 |
| 569 | 20230616 | 104300 | 2959539800 | 21950 | 21950 | 21950 | 21900 | 229 |
| 570 | 20230616 | 104200 | 2954513650 | 21950 | 21950 | 21950 | 21900 | 804 |
| 571 | 20230616 | 104100 | 2936874350 | 21900 | 21950 | 21950 | 21900 | 347 |
| 572 | 20230616 | 104000 | 2929272950 | 21950 | 21950 | 22000 | 21900 | 3460 |
| 573 | 20230616 | 103900 | 2853337350 | 22000 | 22000 | 22000 | 21950 | 191 |
| 574 | 20230616 | 103800 | 2849142200 | 21950 | 22000 | 22000 | 21950 | 2059 |
| 575 | 20230616 | 103700 | 2803946650 | 21950 | 22000 | 22000 | 21950 | 548 |
| 576 | 20230616 | 103600 | 2791912500 | 22000 | 22000 | 22000 | 22000 | 136 |
| 577 | 20230616 | 103500 | 2788920500 | 21950 | 22000 | 22000 | 21950 | 5237 |
| 578 | 20230616 | 103400 | 2673719850 | 22050 | 22050 | 22050 | 22000 | 34 |
| 579 | 20230616 | 103300 | 2672970300 | 22050 | 22050 | 22050 | 22000 | 257 |
| 580 | 20230616 | 103200 | 2667309000 | 22050 | 22000 | 22050 | 22000 | 4355 |
| 581 | 20230616 | 103100 | 2571381900 | 22000 | 22000 | 22050 | 22000 | 371 |
| 582 | 20230616 | 103000 | 2563219200 | 22000 | 22050 | 22050 | 22000 | 209 |
| 583 | 20230616 | 102900 | 2558618450 | 22050 | 22050 | 22050 | 22000 | 203 |
| 584 | 20230616 | 102800 | 2554142650 | 22050 | 22050 | 22050 | 22000 | 2663 |
| 585 | 20230616 | 102700 | 2495425400 | 22050 | 22100 | 22100 | 22050 | 959 |
| 586 | 20230616 | 102600 | 2474278950 | 22050 | 22100 | 22100 | 22050 | 38 |
| 587 | 20230616 | 102500 | 2473439300 | 22050 | 22050 | 22100 | 22050 | 805 |
| 588 | 20230616 | 102400 | 2455688400 | 22050 | 22100 | 22100 | 22050 | 93 |
| 589 | 20230616 | 102300 | 2453633350 | 22100 | 22050 | 22100 | 22050 | 61 |
| 590 | 20230616 | 102200 | 2452285400 | 22100 | 22100 | 22100 | 22100 | 737 |
| 591 | 20230616 | 102100 | 2435997700 | 22100 | 22050 | 22100 | 22050 | 442 |
| 592 | 20230616 | 102000 | 2426240700 | 22050 | 22100 | 22150 | 22050 | 450 |
| 593 | 20230616 | 101900 | 2416298200 | 22100 | 22100 | 22100 | 22100 | 104 |
| 594 | 20230616 | 101800 | 2413999800 | 22100 | 22200 | 22200 | 22100 | 1225 |
| 595 | 20230616 | 101700 | 2386868550 | 22150 | 22200 | 22200 | 22150 | 28 |
| 596 | 20230616 | 101600 | 2386247100 | 22200 | 22150 | 22200 | 22150 | 20 |
| 597 | 20230616 | 101500 | 2385803600 | 22150 | 22150 | 22150 | 22150 | 280 |
| 598 | 20230616 | 101400 | 2379601600 | 22200 | 22150 | 22200 | 22100 | 991 |
| 599 | 20230616 | 101300 | 2357652850 | 22100 | 22100 | 22150 | 22050 | 1796 |
| 600 | 20230616 | 101200 | 2317950900 | 22050 | 22050 | 22050 | 22050 | 6 |
| 601 | 20230616 | 101100 | 2317818600 | 22050 | 22050 | 22100 | 22050 | 287 |
| 602 | 20230616 | 101000 | 2311489500 | 22100 | 22100 | 22100 | 22050 | 77 |
| 603 | 20230616 | 100900 | 2309790700 | 22100 | 22100 | 22100 | 22050 | 118 |
| 604 | 20230616 | 100800 | 2307185650 | 22050 | 22100 | 22100 | 22050 | 362 |
| 605 | 20230616 | 100700 | 2299200150 | 22100 | 22100 | 22100 | 22100 | 162 |
| 606 | 20230616 | 100600 | 2295619950 | 22050 | 22100 | 22100 | 22050 | 125 |
| 607 | 20230616 | 100500 | 2292857700 | 22100 | 22050 | 22100 | 22050 | 340 |
| 608 | 20230616 | 100400 | 2285355450 | 22050 | 22100 | 22100 | 22050 | 188 |
| 609 | 20230616 | 100300 | 2281203300 | 22100 | 22100 | 22100 | 22100 | 20 |
| 610 | 20230616 | 100200 | 2280761300 | 22100 | 22100 | 22100 | 22100 | 765 |
| 611 | 20230616 | 100100 | 2263854800 | 22050 | 22050 | 22100 | 22050 | 314 |
| 612 | 20230616 | 100000 | 2256930350 | 22100 | 22100 | 22100 | 22100 | 117 |
| 613 | 20230616 | 095900 | 2254344650 | 22100 | 22100 | 22150 | 22100 | 1677 |
| 614 | 20230616 | 095800 | 2217282150 | 22100 | 22150 | 22150 | 22100 | 173 |
| 615 | 20230616 | 095700 | 2213457850 | 22150 | 22100 | 22150 | 22100 | 21 |
| 616 | 20230616 | 095600 | 2212993450 | 22100 | 22100 | 22100 | 22050 | 722 |
| 617 | 20230616 | 095500 | 2197038250 | 22100 | 22100 | 22100 | 22050 | 1305 |
| 618 | 20230616 | 095400 | 2168222900 | 22100 | 22100 | 22100 | 22100 | 16 |
| 619 | 20230616 | 095300 | 2167869300 | 22050 | 22150 | 22150 | 22050 | 1650 |
| 620 | 20230616 | 095200 | 2131400300 | 22150 | 22100 | 22150 | 22100 | 146 |
| 621 | 20230616 | 095100 | 2128166600 | 22150 | 22150 | 22150 | 22100 | 294 |
| 622 | 20230616 | 095000 | 2121662950 | 22150 | 22150 | 22150 | 22050 | 605 |
| 623 | 20230616 | 094900 | 2108288150 | 22150 | 22050 | 22150 | 22050 | 5572 |
| 624 | 20230616 | 094800 | 1985033900 | 22100 | 22050 | 22100 | 22050 | 319 |
| 625 | 20230616 | 094700 | 1977994150 | 22100 | 22050 | 22100 | 22050 | 69 |
| 626 | 20230616 | 094600 | 1976469350 | 22100 | 22100 | 22100 | 22050 | 751 |
| 627 | 20230616 | 094500 | 1959884800 | 22100 | 22050 | 22100 | 22050 | 1535 |
| 628 | 20230616 | 094400 | 1926035400 | 22050 | 22100 | 22100 | 22050 | 126 |
| 629 | 20230616 | 094300 | 1923251100 | 22100 | 22050 | 22100 | 22050 | 2 |
| 630 | 20230616 | 094200 | 1923206950 | 22050 | 22100 | 22100 | 22050 | 131 |
| 631 | 20230616 | 094100 | 1920312000 | 22100 | 22050 | 22100 | 22050 | 305 |
| 632 | 20230616 | 094000 | 1913571650 | 22100 | 22100 | 22100 | 22100 | 804 |
| 633 | 20230616 | 093900 | 1895803250 | 22100 | 22100 | 22100 | 22050 | 53 |
| 634 | 20230616 | 093800 | 1894633100 | 22050 | 22050 | 22050 | 22050 | 225 |
| 635 | 20230616 | 093700 | 1889671850 | 22050 | 22050 | 22100 | 22000 | 267 |
| 636 | 20230616 | 093600 | 1883785050 | 22050 | 22050 | 22050 | 22000 | 1248 |
| 637 | 20230616 | 093500 | 1856269400 | 22050 | 22050 | 22050 | 22000 | 278 |
| 638 | 20230616 | 093400 | 1850152700 | 22000 | 22000 | 22050 | 22000 | 318 |
| 639 | 20230616 | 093300 | 1843148850 | 22050 | 21950 | 22050 | 21950 | 646 |
| 640 | 20230616 | 093200 | 1828945150 | 21950 | 22000 | 22000 | 21950 | 2310 |
| 641 | 20230616 | 093100 | 1778141400 | 22000 | 22050 | 22050 | 22000 | 1059 |
| 642 | 20230616 | 093000 | 1754842350 | 22000 | 22050 | 22050 | 22000 | 539 |
| 643 | 20230616 | 092900 | 1742984250 | 22000 | 22000 | 22050 | 22000 | 186 |
| 644 | 20230616 | 092800 | 1738891000 | 22000 | 22000 | 22050 | 21950 | 931 |
| 645 | 20230616 | 092700 | 1718409000 | 22000 | 22050 | 22050 | 22000 | 8171 |
| 646 | 20230616 | 092600 | 1538513650 | 22050 | 22100 | 22100 | 22050 | 10 |
| 647 | 20230616 | 092500 | 1538292800 | 22100 | 22150 | 22150 | 22050 | 609 |
| 648 | 20230616 | 092400 | 1524840000 | 22150 | 22150 | 22200 | 22100 | 145 |
| 649 | 20230616 | 092300 | 1521628450 | 22250 | 22000 | 22250 | 22000 | 5305 |
| 650 | 20230616 | 092200 | 1404164000 | 22050 | 22050 | 22050 | 22000 | 3172 |
| 651 | 20230616 | 092100 | 1334221550 | 22050 | 22050 | 22100 | 22000 | 491 |
| 652 | 20230616 | 092000 | 1323395100 | 22050 | 22050 | 22050 | 22000 | 3588 |
| 653 | 20230616 | 091900 | 1244382800 | 22050 | 22050 | 22100 | 22050 | 1322 |
| 654 | 20230616 | 091800 | 1215230200 | 22050 | 22050 | 22100 | 22050 | 663 |
| 655 | 20230616 | 091700 | 1200608600 | 22050 | 22050 | 22100 | 22050 | 1500 |
| 656 | 20230616 | 091600 | 1167529050 | 22050 | 22050 | 22100 | 22050 | 2314 |
| 657 | 20230616 | 091500 | 1116438500 | 22050 | 22150 | 22150 | 22050 | 1476 |
| 658 | 20230616 | 091400 | 1083818050 | 22150 | 22200 | 22200 | 22050 | 2459 |
| 659 | 20230616 | 091300 | 1029516000 | 22100 | 22100 | 22250 | 22100 | 1254 |
| 660 | 20230616 | 091200 | 1001685450 | 22150 | 22150 | 22150 | 22100 | 1438 |
| 661 | 20230616 | 091100 | 969880050 | 22150 | 22100 | 22150 | 22100 | 448 |
| 662 | 20230616 | 091000 | 959957050 | 22100 | 22150 | 22200 | 22100 | 2811 |
| 663 | 20230616 | 090900 | 897692400 | 22150 | 22200 | 22200 | 22150 | 2481 |
| 664 | 20230616 | 090800 | 842658150 | 22200 | 22200 | 22250 | 22200 | 575 |
| 665 | 20230616 | 090700 | 829892650 | 22200 | 22200 | 22200 | 22200 | 1395 |
| 666 | 20230616 | 090600 | 798923650 | 22150 | 22050 | 22200 | 22000 | 6044 |
| 667 | 20230616 | 090500 | 665355850 | 22050 | 22000 | 22050 | 21950 | 5636 |
| 668 | 20230616 | 090400 | 541402650 | 21950 | 22050 | 22050 | 21950 | 6288 |
| 669 | 20230616 | 090300 | 403019500 | 22050 | 22150 | 22150 | 22050 | 3782 |
| 670 | 20230616 | 090200 | 319469850 | 22150 | 22200 | 22250 | 22100 | 6383 |
| 671 | 20230616 | 090100 | 177966400 | 22250 | 22300 | 22300 | 22200 | 2320 |
| 672 | 20230616 | 090000 | 126331400 | 22300 | 22250 | 22300 | 22200 | 5628 |