36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 202600 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 4150 |
| 3 | 20230622 | 202500 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 4 | 20230622 | 202400 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 5 | 20230622 | 202300 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 6 | 20230622 | 202200 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 7 | 20230622 | 202100 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 8 | 20230622 | 202000 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 9 | 20230622 | 201900 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 10 | 20230622 | 201800 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 11 | 20230622 | 201700 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 12 | 20230622 | 201600 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 13 | 20230622 | 201500 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 14 | 20230622 | 201400 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 15 | 20230622 | 201300 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 16 | 20230622 | 201200 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 17 | 20230622 | 201100 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 18 | 20230622 | 201000 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 19 | 20230622 | 200900 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 20 | 20230622 | 200800 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 21 | 20230622 | 200700 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 22 | 20230622 | 200600 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 23 | 20230622 | 200500 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 24 | 20230622 | 200400 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 25 | 20230622 | 200300 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 26 | 20230622 | 200200 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 27 | 20230622 | 200100 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 28 | 20230622 | 200000 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 29 | 20230622 | 195900 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 30 | 20230622 | 195800 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 31 | 20230622 | 195700 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 32 | 20230622 | 195600 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 4150 |
| 33 | 20230622 | 195500 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 34 | 20230622 | 195400 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 35 | 20230622 | 195300 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 36 | 20230622 | 195200 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 37 | 20230622 | 195100 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 38 | 20230622 | 195000 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 39 | 20230622 | 194900 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 40 | 20230622 | 194800 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 41 | 20230622 | 194700 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 42 | 20230622 | 194600 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 43 | 20230622 | 194500 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 44 | 20230622 | 194400 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 45 | 20230622 | 194300 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 46 | 20230622 | 194200 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 47 | 20230622 | 194100 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 48 | 20230622 | 194000 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 49 | 20230622 | 193900 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 50 | 20230622 | 193800 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 51 | 20230622 | 193700 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 52 | 20230622 | 193600 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 53 | 20230622 | 193500 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 54 | 20230622 | 193400 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 55 | 20230622 | 193300 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 56 | 20230622 | 193200 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 57 | 20230622 | 193100 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 58 | 20230622 | 193000 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 59 | 20230622 | 192900 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 60 | 20230622 | 192800 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 61 | 20230622 | 192700 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 62 | 20230622 | 192600 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 4150 |
| 63 | 20230622 | 192500 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 64 | 20230622 | 192400 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 65 | 20230622 | 192300 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 66 | 20230622 | 192200 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 67 | 20230622 | 192100 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 68 | 20230622 | 192000 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 69 | 20230622 | 191900 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 70 | 20230622 | 191800 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 71 | 20230622 | 191700 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 72 | 20230622 | 191600 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 73 | 20230622 | 191500 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 74 | 20230622 | 191400 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 75 | 20230622 | 191300 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 76 | 20230622 | 191200 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 77 | 20230622 | 191100 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 78 | 20230622 | 191000 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 79 | 20230622 | 190900 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 80 | 20230622 | 190800 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 81 | 20230622 | 190700 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 82 | 20230622 | 190600 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 83 | 20230622 | 190500 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 84 | 20230622 | 190400 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 85 | 20230622 | 190300 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 86 | 20230622 | 190200 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 87 | 20230622 | 190100 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 88 | 20230622 | 190000 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 89 | 20230622 | 185900 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 90 | 20230622 | 185800 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 91 | 20230622 | 185700 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 92 | 20230622 | 185600 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 4150 |
| 93 | 20230622 | 185500 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 94 | 20230622 | 185400 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 95 | 20230622 | 185300 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 96 | 20230622 | 185200 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 97 | 20230622 | 185100 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 98 | 20230622 | 185000 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 99 | 20230622 | 184900 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 100 | 20230622 | 184800 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 101 | 20230622 | 184700 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 102 | 20230622 | 184600 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 103 | 20230622 | 184500 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 104 | 20230622 | 184400 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 105 | 20230622 | 184300 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 106 | 20230622 | 184200 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 107 | 20230622 | 184100 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 108 | 20230622 | 184000 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 109 | 20230622 | 183900 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 110 | 20230622 | 183800 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 111 | 20230622 | 183700 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 112 | 20230622 | 183600 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 113 | 20230622 | 183500 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 114 | 20230622 | 183400 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 115 | 20230622 | 183300 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 116 | 20230622 | 183200 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 117 | 20230622 | 183100 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 118 | 20230622 | 183000 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 119 | 20230622 | 182900 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 120 | 20230622 | 182800 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 121 | 20230622 | 182700 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 122 | 20230622 | 182600 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 4150 |
| 123 | 20230622 | 182500 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 124 | 20230622 | 182400 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 125 | 20230622 | 182300 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 126 | 20230622 | 182200 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 127 | 20230622 | 182100 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 128 | 20230622 | 182000 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 129 | 20230622 | 181900 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 130 | 20230622 | 181800 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 131 | 20230622 | 181700 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 132 | 20230622 | 181600 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 133 | 20230622 | 181500 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 134 | 20230622 | 181400 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 135 | 20230622 | 181300 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 136 | 20230622 | 181200 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 137 | 20230622 | 181100 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 138 | 20230622 | 181000 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 139 | 20230622 | 180900 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 140 | 20230622 | 180800 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 141 | 20230622 | 180700 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 142 | 20230622 | 180600 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 143 | 20230622 | 180500 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 144 | 20230622 | 180400 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 145 | 20230622 | 180300 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 146 | 20230622 | 180200 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 147 | 20230622 | 180100 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 148 | 20230622 | 180000 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 149 | 20230622 | 175900 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 150 | 20230622 | 175800 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 151 | 20230622 | 175700 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 152 | 20230622 | 175600 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 4150 |
| 153 | 20230622 | 175500 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 154 | 20230622 | 175400 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 155 | 20230622 | 175300 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 156 | 20230622 | 175200 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 157 | 20230622 | 175100 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 158 | 20230622 | 175000 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 159 | 20230622 | 174900 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 160 | 20230622 | 174800 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 161 | 20230622 | 174700 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 162 | 20230622 | 174600 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 163 | 20230622 | 174500 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 164 | 20230622 | 174400 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 165 | 20230622 | 174300 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 166 | 20230622 | 174200 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 167 | 20230622 | 174100 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 168 | 20230622 | 174000 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 169 | 20230622 | 173900 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 170 | 20230622 | 173800 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 171 | 20230622 | 173700 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 172 | 20230622 | 173600 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 173 | 20230622 | 173500 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 174 | 20230622 | 173400 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 175 | 20230622 | 173300 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 176 | 20230622 | 173200 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 177 | 20230622 | 173100 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 178 | 20230622 | 173000 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 179 | 20230622 | 172900 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 180 | 20230622 | 172800 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 181 | 20230622 | 172700 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 182 | 20230622 | 172600 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 4150 |
| 183 | 20230622 | 172500 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 184 | 20230622 | 172400 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 185 | 20230622 | 172300 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 186 | 20230622 | 172200 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 187 | 20230622 | 172100 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 188 | 20230622 | 172000 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 189 | 20230622 | 171900 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 190 | 20230622 | 171800 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 191 | 20230622 | 171700 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 192 | 20230622 | 171600 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 193 | 20230622 | 171500 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 194 | 20230622 | 171400 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 195 | 20230622 | 171300 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 196 | 20230622 | 171200 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 197 | 20230622 | 171100 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 198 | 20230622 | 171000 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 199 | 20230622 | 170900 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 200 | 20230622 | 170800 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 201 | 20230622 | 170700 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 202 | 20230622 | 170600 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 203 | 20230622 | 170500 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 204 | 20230622 | 170400 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 205 | 20230622 | 170300 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 206 | 20230622 | 170200 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 207 | 20230622 | 170100 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 208 | 20230622 | 170000 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 209 | 20230622 | 165900 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 210 | 20230622 | 165800 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 211 | 20230622 | 165700 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 212 | 20230622 | 165600 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 4150 |
| 213 | 20230622 | 165500 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 214 | 20230622 | 165400 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 215 | 20230622 | 165300 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 216 | 20230622 | 165200 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 217 | 20230622 | 165100 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 218 | 20230622 | 165000 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 219 | 20230622 | 164900 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 220 | 20230622 | 164800 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 221 | 20230622 | 164700 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 222 | 20230622 | 164600 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 223 | 20230622 | 164500 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 224 | 20230622 | 164400 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 225 | 20230622 | 164300 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 226 | 20230622 | 164200 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 227 | 20230622 | 164100 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 228 | 20230622 | 164000 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 229 | 20230622 | 163900 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 230 | 20230622 | 163800 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 231 | 20230622 | 163700 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 232 | 20230622 | 163600 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 233 | 20230622 | 163500 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 234 | 20230622 | 163400 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 235 | 20230622 | 163300 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 236 | 20230622 | 163200 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 237 | 20230622 | 163100 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 238 | 20230622 | 163000 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 239 | 20230622 | 162900 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 240 | 20230622 | 162800 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 241 | 20230622 | 162700 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 242 | 20230622 | 162600 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 4150 |
| 243 | 20230622 | 162500 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 244 | 20230622 | 162400 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 245 | 20230622 | 162300 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 246 | 20230622 | 162200 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 247 | 20230622 | 162100 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 248 | 20230622 | 162000 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 249 | 20230622 | 161900 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 250 | 20230622 | 161800 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 251 | 20230622 | 161700 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 252 | 20230622 | 161600 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 253 | 20230622 | 161500 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 254 | 20230622 | 161400 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 255 | 20230622 | 161300 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 256 | 20230622 | 161200 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 257 | 20230622 | 161100 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 258 | 20230622 | 161000 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 259 | 20230622 | 160900 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 260 | 20230622 | 160800 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 261 | 20230622 | 160700 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 262 | 20230622 | 160600 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 263 | 20230622 | 160500 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 264 | 20230622 | 160400 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 265 | 20230622 | 160300 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 266 | 20230622 | 160200 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 267 | 20230622 | 160100 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 268 | 20230622 | 160000 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 269 | 20230622 | 155900 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 270 | 20230622 | 155800 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 271 | 20230622 | 155700 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 272 | 20230622 | 155600 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 4150 |
| 273 | 20230622 | 155500 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 274 | 20230622 | 155400 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 275 | 20230622 | 155300 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 276 | 20230622 | 155200 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 277 | 20230622 | 155100 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 278 | 20230622 | 155000 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 279 | 20230622 | 154900 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 280 | 20230622 | 154800 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 281 | 20230622 | 154700 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 282 | 20230622 | 154600 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 283 | 20230622 | 154500 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 284 | 20230622 | 154400 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 285 | 20230622 | 154300 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 286 | 20230622 | 154200 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 287 | 20230622 | 154100 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 288 | 20230622 | 154000 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 289 | 20230622 | 153900 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 290 | 20230622 | 153800 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 291 | 20230622 | 153700 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 292 | 20230622 | 153600 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 293 | 20230622 | 153500 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 294 | 20230622 | 153400 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 295 | 20230622 | 153300 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 296 | 20230622 | 153200 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 297 | 20230622 | 153100 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 298 | 20230622 | 153000 | 5077623700 | 31950 | 31950 | 31950 | 31950 | 4150 |
| 299 | 20230622 | 152900 | 4945031200 | 31950 | 31950 | 31950 | 31950 | 0 |
| 300 | 20230622 | 152800 | 4945031200 | 31950 | 31950 | 31950 | 31950 | 0 |
| 301 | 20230622 | 152700 | 4945031200 | 31950 | 31950 | 31950 | 31950 | 0 |
| 302 | 20230622 | 152600 | 4945031200 | 31950 | 31950 | 31950 | 31950 | 0 |
| 303 | 20230622 | 152500 | 4945031200 | 31950 | 31950 | 31950 | 31950 | 0 |
| 304 | 20230622 | 152400 | 4945031200 | 31950 | 31950 | 31950 | 31950 | 0 |
| 305 | 20230622 | 152300 | 4945031200 | 31950 | 31950 | 31950 | 31950 | 0 |
| 306 | 20230622 | 152200 | 4945031200 | 31950 | 31950 | 31950 | 31950 | 0 |
| 307 | 20230622 | 152100 | 4945031200 | 31950 | 31950 | 31950 | 31950 | 0 |
| 308 | 20230622 | 152000 | 4945031200 | 31950 | 31950 | 31950 | 31950 | 0 |
| 309 | 20230622 | 151900 | 4945031200 | 31950 | 31900 | 31950 | 31900 | 1312 |
| 310 | 20230622 | 151800 | 4903175000 | 31900 | 31950 | 31950 | 31900 | 417 |
| 311 | 20230622 | 151700 | 4889853000 | 32000 | 31850 | 32000 | 31850 | 3124 |
| 312 | 20230622 | 151600 | 4790177100 | 31850 | 31900 | 31900 | 31850 | 119 |
| 313 | 20230622 | 151500 | 4786382950 | 31900 | 31900 | 31900 | 31850 | 646 |
| 314 | 20230622 | 151400 | 4765795650 | 31900 | 31900 | 31900 | 31850 | 3794 |
| 315 | 20230622 | 151300 | 4644782200 | 31850 | 31850 | 31850 | 31850 | 115 |
| 316 | 20230622 | 151200 | 4641119450 | 31850 | 31900 | 31950 | 31850 | 593 |
| 317 | 20230622 | 151100 | 4622214250 | 31900 | 31900 | 31900 | 31900 | 211 |
| 318 | 20230622 | 151000 | 4615483350 | 31900 | 31900 | 31900 | 31850 | 412 |
| 319 | 20230622 | 150900 | 4602341100 | 31900 | 31850 | 31900 | 31850 | 105 |
| 320 | 20230622 | 150800 | 4598995750 | 31850 | 31900 | 31900 | 31850 | 604 |
| 321 | 20230622 | 150700 | 4579756400 | 31900 | 31850 | 31900 | 31850 | 234 |
| 322 | 20230622 | 150600 | 4572300150 | 31850 | 31900 | 31900 | 31850 | 229 |
| 323 | 20230622 | 150500 | 4564997450 | 31900 | 31900 | 31950 | 31850 | 3424 |
| 324 | 20230622 | 150400 | 4455762050 | 31850 | 31850 | 31900 | 31850 | 129 |
| 325 | 20230622 | 150300 | 4451650850 | 31850 | 31850 | 31850 | 31850 | 236 |
| 326 | 20230622 | 150200 | 4444134250 | 31900 | 31850 | 31900 | 31850 | 381 |
| 327 | 20230622 | 150100 | 4431984350 | 31850 | 31850 | 31850 | 31850 | 68 |
| 328 | 20230622 | 150000 | 4429818550 | 31850 | 31900 | 31900 | 31850 | 588 |
| 329 | 20230622 | 145900 | 4411065600 | 31850 | 31900 | 31900 | 31850 | 55 |
| 330 | 20230622 | 145800 | 4409312750 | 31900 | 31950 | 31950 | 31850 | 366 |
| 331 | 20230622 | 145700 | 4397641850 | 31900 | 31850 | 31900 | 31850 | 98 |
| 332 | 20230622 | 145600 | 4394517550 | 31850 | 31900 | 31900 | 31850 | 71 |
| 333 | 20230622 | 145500 | 4392254050 | 31900 | 31900 | 31900 | 31900 | 183 |
| 334 | 20230622 | 145400 | 4386416350 | 31900 | 31850 | 31900 | 31850 | 157 |
| 335 | 20230622 | 145300 | 4381409850 | 31900 | 31900 | 31900 | 31850 | 273 |
| 336 | 20230622 | 145200 | 4372705850 | 31900 | 31900 | 31900 | 31900 | 1621 |
| 337 | 20230622 | 145100 | 4320995950 | 31900 | 31900 | 31900 | 31900 | 433 |
| 338 | 20230622 | 145000 | 4307183250 | 31900 | 31950 | 31950 | 31900 | 240 |
| 339 | 20230622 | 144900 | 4299516750 | 31900 | 31950 | 31950 | 31900 | 1063 |
| 340 | 20230622 | 144800 | 4265607000 | 31950 | 31900 | 31950 | 31900 | 49 |
| 341 | 20230622 | 144700 | 4264043400 | 31900 | 31950 | 31950 | 31900 | 335 |
| 342 | 20230622 | 144600 | 4253343950 | 31950 | 31950 | 31950 | 31900 | 119 |
| 343 | 20230622 | 144500 | 4249544900 | 31950 | 31900 | 31950 | 31900 | 293 |
| 344 | 20230622 | 144400 | 4240186250 | 31900 | 31900 | 31950 | 31900 | 179 |
| 345 | 20230622 | 144300 | 4234474300 | 31900 | 31900 | 31950 | 31900 | 118 |
| 346 | 20230622 | 144200 | 4230709800 | 31900 | 31900 | 31950 | 31900 | 64 |
| 347 | 20230622 | 144100 | 4228668150 | 31900 | 31900 | 31950 | 31900 | 569 |
| 348 | 20230622 | 144000 | 4210516250 | 31950 | 31900 | 31950 | 31900 | 1676 |
| 349 | 20230622 | 143900 | 4157026400 | 31900 | 31900 | 31950 | 31900 | 301 |
| 350 | 20230622 | 143800 | 4147424400 | 31900 | 31900 | 31900 | 31900 | 65 |
| 351 | 20230622 | 143700 | 4145350900 | 31900 | 31950 | 31950 | 31900 | 201 |
| 352 | 20230622 | 143600 | 4138937950 | 31950 | 31900 | 31950 | 31850 | 390 |
| 353 | 20230622 | 143500 | 4126505300 | 31900 | 31900 | 31900 | 31900 | 120 |
| 354 | 20230622 | 143400 | 4122677300 | 31900 | 31950 | 32000 | 31900 | 1880 |
| 355 | 20230622 | 143300 | 4062677650 | 32000 | 31950 | 32000 | 31950 | 261 |
| 356 | 20230622 | 143200 | 4054337000 | 31950 | 32000 | 32000 | 31950 | 59 |
| 357 | 20230622 | 143100 | 4052450350 | 32000 | 31950 | 32000 | 31950 | 21 |
| 358 | 20230622 | 143000 | 4051779350 | 31950 | 31950 | 32000 | 31950 | 793 |
| 359 | 20230622 | 142900 | 4026442950 | 31950 | 31950 | 31950 | 31900 | 125 |
| 360 | 20230622 | 142800 | 4022452350 | 31950 | 31950 | 31950 | 31950 | 2605 |
| 361 | 20230622 | 142700 | 3939222600 | 31950 | 31950 | 32000 | 31950 | 171 |
| 362 | 20230622 | 142600 | 3933758650 | 32000 | 32050 | 32050 | 32000 | 1058 |
| 363 | 20230622 | 142500 | 3899901100 | 32050 | 32000 | 32050 | 32000 | 1024 |
| 364 | 20230622 | 142400 | 3867133050 | 32000 | 32000 | 32050 | 32000 | 1974 |
| 365 | 20230622 | 142300 | 3803964500 | 32000 | 32050 | 32050 | 32000 | 448 |
| 366 | 20230622 | 142200 | 3789617850 | 32050 | 32050 | 32050 | 32000 | 2400 |
| 367 | 20230622 | 142100 | 3712702300 | 32050 | 32050 | 32050 | 32050 | 43 |
| 368 | 20230622 | 142000 | 3711324150 | 32050 | 32050 | 32050 | 32050 | 6 |
| 369 | 20230622 | 141900 | 3711131850 | 32050 | 32050 | 32100 | 32050 | 1763 |
| 370 | 20230622 | 141800 | 3654626100 | 32100 | 32100 | 32100 | 32100 | 10 |
| 371 | 20230622 | 141700 | 3654305100 | 32100 | 32050 | 32100 | 32050 | 8 |
| 372 | 20230622 | 141600 | 3654048650 | 32050 | 32050 | 32050 | 32050 | 5 |
| 373 | 20230622 | 141500 | 3653888400 | 32100 | 32050 | 32100 | 32050 | 13 |
| 374 | 20230622 | 141400 | 3653471250 | 32100 | 32100 | 32100 | 32100 | 345 |
| 375 | 20230622 | 141300 | 3642396750 | 32100 | 32050 | 32100 | 32050 | 755 |
| 376 | 20230622 | 141200 | 3618161450 | 32050 | 32050 | 32100 | 32050 | 398 |
| 377 | 20230622 | 141100 | 3605397700 | 32050 | 32100 | 32100 | 32050 | 85 |
| 378 | 20230622 | 141000 | 3602672150 | 32050 | 32100 | 32100 | 32050 | 180 |
| 379 | 20230622 | 140900 | 3596902000 | 32050 | 32200 | 32200 | 32050 | 1316 |
| 380 | 20230622 | 140800 | 3554706300 | 32200 | 32100 | 32200 | 32100 | 17 |
| 381 | 20230622 | 140700 | 3554160500 | 32100 | 32100 | 32100 | 32100 | 49 |
| 382 | 20230622 | 140600 | 3552587600 | 32100 | 32200 | 32200 | 32050 | 1021 |
| 383 | 20230622 | 140500 | 3519819800 | 32200 | 32200 | 32200 | 32200 | 98 |
| 384 | 20230622 | 140400 | 3516664200 | 32150 | 32150 | 32150 | 32150 | 250 |
| 385 | 20230622 | 140300 | 3508626700 | 32200 | 32150 | 32200 | 32100 | 1060 |
| 386 | 20230622 | 140200 | 3474583500 | 32150 | 32200 | 32200 | 32150 | 41 |
| 387 | 20230622 | 140100 | 3473265250 | 32200 | 32150 | 32200 | 32150 | 359 |
| 388 | 20230622 | 140000 | 3461719800 | 32150 | 32150 | 32150 | 32100 | 1236 |
| 389 | 20230622 | 135900 | 3421985050 | 32150 | 32200 | 32200 | 32150 | 24 |
| 390 | 20230622 | 135800 | 3421213350 | 32200 | 32200 | 32200 | 32200 | 19 |
| 391 | 20230622 | 135700 | 3420601550 | 32200 | 32200 | 32200 | 32150 | 1205 |
| 392 | 20230622 | 135600 | 3381810250 | 32200 | 32250 | 32250 | 32200 | 201 |
| 393 | 20230622 | 135500 | 3375337650 | 32200 | 32250 | 32250 | 32200 | 110 |
| 394 | 20230622 | 135400 | 3371793600 | 32250 | 32250 | 32250 | 32200 | 402 |
| 395 | 20230622 | 135300 | 3358830200 | 32250 | 32250 | 32250 | 32250 | 37 |
| 396 | 20230622 | 135200 | 3357636950 | 32250 | 32250 | 32250 | 32250 | 0 |
| 397 | 20230622 | 135100 | 3357636950 | 32250 | 32250 | 32250 | 32250 | 6 |
| 398 | 20230622 | 135000 | 3357443450 | 32250 | 32250 | 32250 | 32250 | 24 |
| 399 | 20230622 | 134900 | 3356669450 | 32250 | 32250 | 32250 | 32250 | 27 |
| 400 | 20230622 | 134800 | 3355798700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 401 | 20230622 | 134700 | 3355798700 | 32250 | 32250 | 32250 | 32250 | 8 |
| 402 | 20230622 | 134600 | 3355540700 | 32250 | 32250 | 32250 | 32250 | 86 |
| 403 | 20230622 | 134500 | 3352767200 | 32250 | 32250 | 32250 | 32250 | 5 |
| 404 | 20230622 | 134400 | 3352605950 | 32200 | 32250 | 32250 | 32200 | 155 |
| 405 | 20230622 | 134300 | 3347609750 | 32250 | 32250 | 32250 | 32250 | 34 |
| 406 | 20230622 | 134200 | 3346513250 | 32250 | 32250 | 32250 | 32250 | 303 |
| 407 | 20230622 | 134100 | 3336741500 | 32300 | 32300 | 32300 | 32300 | 316 |
| 408 | 20230622 | 134000 | 3326534700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 409 | 20230622 | 133900 | 3326534700 | 32300 | 32300 | 32300 | 32300 | 3 |
| 410 | 20230622 | 133800 | 3326437800 | 32250 | 32250 | 32250 | 32250 | 30 |
| 411 | 20230622 | 133700 | 3325470300 | 32250 | 32250 | 32250 | 32250 | 37 |
| 412 | 20230622 | 133600 | 3324277050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 413 | 20230622 | 133500 | 3324277050 | 32250 | 32300 | 32300 | 32250 | 106 |
| 414 | 20230622 | 133400 | 3320856500 | 32300 | 32300 | 32300 | 32300 | 100 |
| 415 | 20230622 | 133300 | 3317626500 | 32300 | 32200 | 32300 | 32200 | 491 |
| 416 | 20230622 | 133200 | 3301791400 | 32200 | 32200 | 32200 | 32200 | 32 |
| 417 | 20230622 | 133100 | 3300761000 | 32200 | 32200 | 32200 | 32200 | 12 |
| 418 | 20230622 | 133000 | 3300374600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 419 | 20230622 | 132900 | 3300374600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 420 | 20230622 | 132800 | 3300374600 | 32200 | 32200 | 32200 | 32200 | 6 |
| 421 | 20230622 | 132700 | 3300181400 | 32200 | 32250 | 32250 | 32200 | 14 |
| 422 | 20230622 | 132600 | 3299729950 | 32250 | 32250 | 32250 | 32250 | 68 |
| 423 | 20230622 | 132500 | 3297536950 | 32250 | 32250 | 32250 | 32250 | 1 |
| 424 | 20230622 | 132400 | 3297504700 | 32200 | 32250 | 32250 | 32200 | 3 |
| 425 | 20230622 | 132300 | 3297408050 | 32250 | 32250 | 32250 | 32250 | 91 |
| 426 | 20230622 | 132200 | 3294473300 | 32300 | 32200 | 32300 | 32200 | 140 |
| 427 | 20230622 | 132100 | 3289956850 | 32150 | 32150 | 32200 | 32150 | 2296 |
| 428 | 20230622 | 132000 | 3216138800 | 32150 | 32100 | 32150 | 32100 | 108 |
| 429 | 20230622 | 131900 | 3212671200 | 32100 | 32200 | 32200 | 32100 | 1374 |
| 430 | 20230622 | 131800 | 3168499800 | 32200 | 32200 | 32200 | 32200 | 101 |
| 431 | 20230622 | 131700 | 3165247600 | 32200 | 32200 | 32200 | 32200 | 111 |
| 432 | 20230622 | 131600 | 3161673400 | 32200 | 32250 | 32250 | 32200 | 92 |
| 433 | 20230622 | 131500 | 3158710750 | 32250 | 32300 | 32300 | 32250 | 119 |
| 434 | 20230622 | 131400 | 3154872750 | 32250 | 32300 | 32300 | 32250 | 68 |
| 435 | 20230622 | 131300 | 3152678900 | 32300 | 32300 | 32300 | 32300 | 78 |
| 436 | 20230622 | 131200 | 3150159500 | 32350 | 32350 | 32350 | 32350 | 123 |
| 437 | 20230622 | 131100 | 3146180450 | 32400 | 32250 | 32400 | 32250 | 313 |
| 438 | 20230622 | 131000 | 3136055050 | 32300 | 32350 | 32350 | 32300 | 730 |
| 439 | 20230622 | 130900 | 3112475950 | 32350 | 32350 | 32350 | 32350 | 38 |
| 440 | 20230622 | 130800 | 3111246650 | 32350 | 32350 | 32350 | 32350 | 90 |
| 441 | 20230622 | 130700 | 3108335150 | 32350 | 32350 | 32350 | 32350 | 71 |
| 442 | 20230622 | 130600 | 3106038300 | 32350 | 32350 | 32350 | 32350 | 236 |
| 443 | 20230622 | 130500 | 3098403700 | 32300 | 32300 | 32300 | 32300 | 38 |
| 444 | 20230622 | 130400 | 3097176300 | 32300 | 32250 | 32300 | 32250 | 32 |
| 445 | 20230622 | 130300 | 3096142850 | 32300 | 32250 | 32300 | 32250 | 160 |
| 446 | 20230622 | 130200 | 3090979950 | 32250 | 32250 | 32250 | 32200 | 68 |
| 447 | 20230622 | 130100 | 3088788650 | 32250 | 32150 | 32250 | 32150 | 258 |
| 448 | 20230622 | 130000 | 3080468750 | 32150 | 32250 | 32250 | 32150 | 788 |
| 449 | 20230622 | 125900 | 3055069450 | 32250 | 32200 | 32250 | 32200 | 115 |
| 450 | 20230622 | 125800 | 3051363900 | 32200 | 32200 | 32200 | 32200 | 39 |
| 451 | 20230622 | 125700 | 3050108100 | 32200 | 32200 | 32200 | 32200 | 21 |
| 452 | 20230622 | 125600 | 3049431900 | 32150 | 32150 | 32150 | 32150 | 7 |
| 453 | 20230622 | 125500 | 3049206850 | 32100 | 32150 | 32150 | 32100 | 1100 |
| 454 | 20230622 | 125400 | 3013896350 | 32100 | 32200 | 32200 | 32100 | 617 |
| 455 | 20230622 | 125300 | 2994064050 | 32150 | 32200 | 32200 | 32150 | 332 |
| 456 | 20230622 | 125200 | 2983388700 | 32200 | 32200 | 32200 | 32200 | 30 |
| 457 | 20230622 | 125100 | 2982422700 | 32200 | 32150 | 32200 | 32150 | 83 |
| 458 | 20230622 | 125000 | 2979754150 | 32150 | 32150 | 32150 | 32150 | 3 |
| 459 | 20230622 | 124900 | 2979657700 | 32150 | 32200 | 32200 | 32150 | 115 |
| 460 | 20230622 | 124800 | 2975958950 | 32200 | 32150 | 32200 | 32150 | 398 |
| 461 | 20230622 | 124700 | 2963149450 | 32100 | 32150 | 32150 | 32100 | 7 |
| 462 | 20230622 | 124600 | 2962924700 | 32150 | 32150 | 32150 | 32150 | 54 |
| 463 | 20230622 | 124500 | 2961188600 | 32150 | 32150 | 32150 | 32150 | 25 |
| 464 | 20230622 | 124400 | 2960384850 | 32150 | 32150 | 32150 | 32150 | 3 |
| 465 | 20230622 | 124300 | 2960288400 | 32150 | 32150 | 32150 | 32150 | 13 |
| 466 | 20230622 | 124200 | 2959870450 | 32150 | 32150 | 32150 | 32150 | 197 |
| 467 | 20230622 | 124100 | 2953536900 | 32150 | 32200 | 32200 | 32150 | 43 |
| 468 | 20230622 | 124000 | 2952154350 | 32200 | 32200 | 32200 | 32200 | 46 |
| 469 | 20230622 | 123900 | 2950673150 | 32200 | 32200 | 32200 | 32200 | 1 |
| 470 | 20230622 | 123800 | 2950640950 | 32200 | 32150 | 32200 | 32150 | 15 |
| 471 | 20230622 | 123700 | 2950158250 | 32150 | 32150 | 32150 | 32150 | 204 |
| 472 | 20230622 | 123600 | 2943599650 | 32150 | 32150 | 32150 | 32100 | 34 |
| 473 | 20230622 | 123500 | 2942507300 | 32150 | 32150 | 32150 | 32150 | 66 |
| 474 | 20230622 | 123400 | 2940385400 | 32100 | 32100 | 32100 | 32100 | 14 |
| 475 | 20230622 | 123300 | 2939936000 | 32150 | 32150 | 32150 | 32150 | 2 |
| 476 | 20230622 | 123200 | 2939871700 | 32150 | 32150 | 32150 | 32150 | 6 |
| 477 | 20230622 | 123100 | 2939678800 | 32100 | 32150 | 32150 | 32100 | 806 |
| 478 | 20230622 | 123000 | 2913801200 | 32150 | 32150 | 32200 | 32150 | 102 |
| 479 | 20230622 | 122900 | 2910520600 | 32150 | 32150 | 32150 | 32150 | 16 |
| 480 | 20230622 | 122800 | 2910006200 | 32150 | 32150 | 32150 | 32100 | 417 |
| 481 | 20230622 | 122700 | 2896613000 | 32150 | 32150 | 32150 | 32150 | 5 |
| 482 | 20230622 | 122600 | 2896452250 | 32100 | 32150 | 32200 | 32100 | 23 |
| 483 | 20230622 | 122500 | 2895713100 | 32150 | 32150 | 32150 | 32150 | 10 |
| 484 | 20230622 | 122400 | 2895391600 | 32150 | 32150 | 32150 | 32150 | 858 |
| 485 | 20230622 | 122300 | 2867806900 | 32150 | 32200 | 32200 | 32150 | 3354 |
| 486 | 20230622 | 122200 | 2759975700 | 32200 | 32250 | 32250 | 32200 | 438 |
| 487 | 20230622 | 122100 | 2745872050 | 32250 | 32250 | 32250 | 32250 | 31 |
| 488 | 20230622 | 122000 | 2744872300 | 32250 | 32250 | 32250 | 32250 | 13 |
| 489 | 20230622 | 121900 | 2744453050 | 32200 | 32200 | 32200 | 32200 | 8 |
| 490 | 20230622 | 121800 | 2744195450 | 32200 | 32200 | 32200 | 32200 | 343 |
| 491 | 20230622 | 121700 | 2733150850 | 32200 | 32200 | 32200 | 32200 | 6 |
| 492 | 20230622 | 121600 | 2732957650 | 32200 | 32200 | 32200 | 32200 | 80 |
| 493 | 20230622 | 121500 | 2730381650 | 32200 | 32200 | 32200 | 32200 | 476 |
| 494 | 20230622 | 121400 | 2715054450 | 32200 | 32200 | 32200 | 32200 | 28 |
| 495 | 20230622 | 121300 | 2714152850 | 32150 | 32200 | 32200 | 32150 | 31 |
| 496 | 20230622 | 121200 | 2713155700 | 32150 | 32200 | 32200 | 32150 | 73 |
| 497 | 20230622 | 121100 | 2710805400 | 32200 | 32150 | 32200 | 32150 | 106 |
| 498 | 20230622 | 121000 | 2707395650 | 32150 | 32150 | 32200 | 32150 | 502 |
| 499 | 20230622 | 120900 | 2691256300 | 32150 | 32150 | 32150 | 32150 | 740 |
| 500 | 20230622 | 120800 | 2667465300 | 32150 | 32150 | 32200 | 32150 | 358 |
| 501 | 20230622 | 120700 | 2655953050 | 32150 | 32200 | 32200 | 32150 | 183 |
| 502 | 20230622 | 120600 | 2650068950 | 32200 | 32200 | 32200 | 32200 | 8 |
| 503 | 20230622 | 120500 | 2649811350 | 32200 | 32200 | 32200 | 32200 | 4 |
| 504 | 20230622 | 120400 | 2649682550 | 32150 | 32150 | 32150 | 32150 | 70 |
| 505 | 20230622 | 120300 | 2647432050 | 32150 | 32200 | 32200 | 32150 | 161 |
| 506 | 20230622 | 120200 | 2642248200 | 32200 | 32200 | 32200 | 32200 | 90 |
| 507 | 20230622 | 120100 | 2639350200 | 32200 | 32150 | 32200 | 32150 | 131 |
| 508 | 20230622 | 120000 | 2635137300 | 32150 | 32150 | 32200 | 32150 | 284 |
| 509 | 20230622 | 115900 | 2626003700 | 32150 | 32200 | 32200 | 32150 | 157 |
| 510 | 20230622 | 115800 | 2620950050 | 32200 | 32150 | 32200 | 32150 | 157 |
| 511 | 20230622 | 115700 | 2615897700 | 32150 | 32200 | 32200 | 32150 | 47 |
| 512 | 20230622 | 115600 | 2614385650 | 32200 | 32150 | 32200 | 32150 | 311 |
| 513 | 20230622 | 115500 | 2604379250 | 32150 | 32150 | 32200 | 32150 | 64 |
| 514 | 20230622 | 115400 | 2602320100 | 32150 | 32200 | 32200 | 32150 | 117 |
| 515 | 20230622 | 115300 | 2598555800 | 32200 | 32150 | 32200 | 32150 | 45 |
| 516 | 20230622 | 115200 | 2597109000 | 32200 | 32200 | 32250 | 32200 | 1244 |
| 517 | 20230622 | 115100 | 2557044400 | 32200 | 32200 | 32200 | 32200 | 581 |
| 518 | 20230622 | 115000 | 2538336200 | 32200 | 32250 | 32250 | 32200 | 150 |
| 519 | 20230622 | 114900 | 2533503400 | 32250 | 32150 | 32250 | 32150 | 417 |
| 520 | 20230622 | 114800 | 2520077600 | 32200 | 32200 | 32200 | 32200 | 166 |
| 521 | 20230622 | 114700 | 2514732400 | 32200 | 32200 | 32200 | 32150 | 225 |
| 522 | 20230622 | 114600 | 2507492050 | 32200 | 32200 | 32200 | 32200 | 1 |
| 523 | 20230622 | 114500 | 2507459850 | 32200 | 32200 | 32200 | 32150 | 361 |
| 524 | 20230622 | 114400 | 2495845050 | 32200 | 32200 | 32200 | 32200 | 112 |
| 525 | 20230622 | 114300 | 2492238650 | 32200 | 32200 | 32250 | 32150 | 116 |
| 526 | 20230622 | 114200 | 2488506550 | 32250 | 32200 | 32250 | 32200 | 512 |
| 527 | 20230622 | 114100 | 2472020000 | 32200 | 32200 | 32200 | 32150 | 187 |
| 528 | 20230622 | 114000 | 2466006550 | 32200 | 32200 | 32200 | 32150 | 127 |
| 529 | 20230622 | 113900 | 2461919050 | 32150 | 32150 | 32200 | 32150 | 104 |
| 530 | 20230622 | 113800 | 2458574900 | 32250 | 32150 | 32250 | 32150 | 310 |
| 531 | 20230622 | 113700 | 2448599600 | 32200 | 32200 | 32200 | 32200 | 576 |
| 532 | 20230622 | 113600 | 2430052400 | 32200 | 32150 | 32200 | 32150 | 116 |
| 533 | 20230622 | 113500 | 2426320650 | 32150 | 32200 | 32200 | 32150 | 44 |
| 534 | 20230622 | 113400 | 2424905800 | 32150 | 32200 | 32200 | 32150 | 463 |
| 535 | 20230622 | 113300 | 2410008000 | 32200 | 32200 | 32200 | 32200 | 138 |
| 536 | 20230622 | 113200 | 2405564400 | 32200 | 32250 | 32250 | 32200 | 83 |
| 537 | 20230622 | 113100 | 2402891650 | 32200 | 32150 | 32200 | 32150 | 1102 |
| 538 | 20230622 | 113000 | 2367407600 | 32150 | 32150 | 32150 | 32150 | 324 |
| 539 | 20230622 | 112900 | 2356991000 | 32150 | 32150 | 32150 | 32150 | 171 |
| 540 | 20230622 | 112800 | 2351493350 | 32200 | 32150 | 32200 | 32150 | 122 |
| 541 | 20230622 | 112700 | 2347566500 | 32150 | 32200 | 32200 | 32150 | 252 |
| 542 | 20230622 | 112600 | 2339464350 | 32200 | 32200 | 32200 | 32200 | 127 |
| 543 | 20230622 | 112500 | 2335374950 | 32200 | 32200 | 32200 | 32150 | 141 |
| 544 | 20230622 | 112400 | 2330839650 | 32200 | 32150 | 32200 | 32150 | 7 |
| 545 | 20230622 | 112300 | 2330614550 | 32150 | 32150 | 32150 | 32150 | 187 |
| 546 | 20230622 | 112200 | 2324602500 | 32150 | 32150 | 32200 | 32150 | 202 |
| 547 | 20230622 | 112100 | 2318103100 | 32150 | 32150 | 32150 | 32150 | 225 |
| 548 | 20230622 | 112000 | 2310869350 | 32150 | 32150 | 32200 | 32150 | 114 |
| 549 | 20230622 | 111900 | 2307200650 | 32150 | 32150 | 32200 | 32150 | 406 |
| 550 | 20230622 | 111800 | 2294139750 | 32150 | 32200 | 32200 | 32150 | 76 |
| 551 | 20230622 | 111700 | 2291694000 | 32200 | 32200 | 32200 | 32200 | 6 |
| 552 | 20230622 | 111600 | 2291500800 | 32200 | 32350 | 32350 | 32200 | 5887 |
| 553 | 20230622 | 111500 | 2101651250 | 32300 | 32250 | 32300 | 32250 | 87 |
| 554 | 20230622 | 111400 | 2098841550 | 32300 | 32250 | 32300 | 32250 | 188 |
| 555 | 20230622 | 111300 | 2092772300 | 32250 | 32250 | 32250 | 32250 | 9 |
| 556 | 20230622 | 111200 | 2092482050 | 32250 | 32250 | 32250 | 32250 | 162 |
| 557 | 20230622 | 111100 | 2087257550 | 32300 | 32250 | 32300 | 32250 | 449 |
| 558 | 20230622 | 111000 | 2072756800 | 32250 | 32250 | 32300 | 32250 | 232 |
| 559 | 20230622 | 110900 | 2065271550 | 32250 | 32250 | 32250 | 32250 | 0 |
| 560 | 20230622 | 110800 | 2065271550 | 32250 | 32300 | 32300 | 32250 | 271 |
| 561 | 20230622 | 110700 | 2056528450 | 32300 | 32250 | 32300 | 32250 | 72 |
| 562 | 20230622 | 110600 | 2054205950 | 32300 | 32300 | 32300 | 32250 | 266 |
| 563 | 20230622 | 110500 | 2045615800 | 32300 | 32250 | 32300 | 32250 | 174 |
| 564 | 20230622 | 110400 | 2040003650 | 32300 | 32300 | 32300 | 32250 | 358 |
| 565 | 20230622 | 110300 | 2028441700 | 32300 | 32250 | 32300 | 32250 | 979 |
| 566 | 20230622 | 110200 | 1996867400 | 32200 | 32250 | 32250 | 32200 | 185 |
| 567 | 20230622 | 110100 | 1990903650 | 32250 | 32200 | 32250 | 32200 | 232 |
| 568 | 20230622 | 110000 | 1983431650 | 32250 | 32200 | 32250 | 32200 | 385 |
| 569 | 20230622 | 105900 | 1971034600 | 32200 | 32200 | 32250 | 32200 | 91 |
| 570 | 20230622 | 105800 | 1968104300 | 32250 | 32250 | 32250 | 32200 | 85 |
| 571 | 20230622 | 105700 | 1965366250 | 32300 | 32300 | 32300 | 32300 | 2 |
| 572 | 20230622 | 105600 | 1965301650 | 32250 | 32250 | 32250 | 32200 | 167 |
| 573 | 20230622 | 105500 | 1959918950 | 32250 | 32200 | 32250 | 32200 | 48 |
| 574 | 20230622 | 105400 | 1958371000 | 32200 | 32250 | 32250 | 32200 | 308 |
| 575 | 20230622 | 105300 | 1948441400 | 32250 | 32250 | 32250 | 32250 | 0 |
| 576 | 20230622 | 105200 | 1948441400 | 32250 | 32200 | 32300 | 32200 | 357 |
| 577 | 20230622 | 105100 | 1936930550 | 32200 | 32250 | 32250 | 32200 | 63 |
| 578 | 20230622 | 105000 | 1934900350 | 32200 | 32250 | 32250 | 32200 | 204 |
| 579 | 20230622 | 104900 | 1928331200 | 32250 | 32200 | 32250 | 32200 | 102 |
| 580 | 20230622 | 104800 | 1925043200 | 32200 | 32250 | 32250 | 32200 | 77 |
| 581 | 20230622 | 104700 | 1922563050 | 32200 | 32250 | 32250 | 32200 | 1696 |
| 582 | 20230622 | 104600 | 1867939700 | 32250 | 32250 | 32300 | 32250 | 154 |
| 583 | 20230622 | 104500 | 1862968200 | 32250 | 32250 | 32300 | 32250 | 100 |
| 584 | 20230622 | 104400 | 1859743050 | 32250 | 32300 | 32300 | 32250 | 62 |
| 585 | 20230622 | 104300 | 1857741950 | 32250 | 32250 | 32250 | 32250 | 171 |
| 586 | 20230622 | 104200 | 1852227200 | 32250 | 32300 | 32300 | 32250 | 884 |
| 587 | 20230622 | 104100 | 1823715200 | 32250 | 32300 | 32300 | 32250 | 124 |
| 588 | 20230622 | 104000 | 1819716000 | 32250 | 32250 | 32250 | 32250 | 261 |
| 589 | 20230622 | 103900 | 1811298750 | 32250 | 32250 | 32250 | 32250 | 363 |
| 590 | 20230622 | 103800 | 1799592000 | 32200 | 32200 | 32200 | 32200 | 157 |
| 591 | 20230622 | 103700 | 1794536600 | 32200 | 32250 | 32250 | 32200 | 1192 |
| 592 | 20230622 | 103600 | 1756097700 | 32250 | 32250 | 32250 | 32250 | 160 |
| 593 | 20230622 | 103500 | 1750937700 | 32250 | 32250 | 32250 | 32250 | 215 |
| 594 | 20230622 | 103400 | 1744003950 | 32200 | 32300 | 32300 | 32200 | 1170 |
| 595 | 20230622 | 103300 | 1706268700 | 32300 | 32300 | 32300 | 32300 | 17 |
| 596 | 20230622 | 103200 | 1705719600 | 32300 | 32300 | 32300 | 32250 | 679 |
| 597 | 20230622 | 103100 | 1683821200 | 32300 | 32300 | 32300 | 32300 | 120 |
| 598 | 20230622 | 103000 | 1679945200 | 32350 | 32300 | 32350 | 32250 | 3113 |
| 599 | 20230622 | 102900 | 1579248400 | 32250 | 32300 | 32300 | 32250 | 126 |
| 600 | 20230622 | 102800 | 1575180000 | 32300 | 32300 | 32300 | 32250 | 312 |
| 601 | 20230622 | 102700 | 1565102600 | 32250 | 32250 | 32300 | 32250 | 111 |
| 602 | 20230622 | 102600 | 1561522650 | 32250 | 32200 | 32250 | 32200 | 173 |
| 603 | 20230622 | 102500 | 1555943450 | 32200 | 32250 | 32250 | 32200 | 351 |
| 604 | 20230622 | 102400 | 1544634300 | 32300 | 32300 | 32300 | 32250 | 1778 |
| 605 | 20230622 | 102300 | 1487250800 | 32300 | 32350 | 32350 | 32300 | 63 |
| 606 | 20230622 | 102200 | 1485215850 | 32350 | 32350 | 32350 | 32350 | 55 |
| 607 | 20230622 | 102100 | 1483436600 | 32350 | 32350 | 32350 | 32350 | 160 |
| 608 | 20230622 | 102000 | 1478260600 | 32350 | 32300 | 32350 | 32300 | 30 |
| 609 | 20230622 | 101900 | 1477291400 | 32300 | 32300 | 32300 | 32250 | 228 |
| 610 | 20230622 | 101800 | 1469927450 | 32300 | 32250 | 32300 | 32250 | 71 |
| 611 | 20230622 | 101700 | 1467636850 | 32250 | 32250 | 32300 | 32250 | 200 |
| 612 | 20230622 | 101600 | 1461186750 | 32250 | 32350 | 32350 | 32250 | 1553 |
| 613 | 20230622 | 101500 | 1411031550 | 32350 | 32350 | 32350 | 32300 | 157 |
| 614 | 20230622 | 101400 | 1405955550 | 32350 | 32300 | 32350 | 32300 | 178 |
| 615 | 20230622 | 101300 | 1400205300 | 32300 | 32450 | 32450 | 32300 | 1362 |
| 616 | 20230622 | 101200 | 1356183900 | 32450 | 32350 | 32450 | 32350 | 208 |
| 617 | 20230622 | 101100 | 1349442900 | 32350 | 32350 | 32350 | 32300 | 347 |
| 618 | 20230622 | 101000 | 1338220000 | 32300 | 32400 | 32400 | 32300 | 1763 |
| 619 | 20230622 | 100900 | 1281216000 | 32400 | 32350 | 32400 | 32350 | 240 |
| 620 | 20230622 | 100800 | 1273442250 | 32350 | 32350 | 32400 | 32350 | 216 |
| 621 | 20230622 | 100700 | 1266448750 | 32400 | 32350 | 32450 | 32350 | 521 |
| 622 | 20230622 | 100600 | 1249574200 | 32350 | 32400 | 32450 | 32300 | 1688 |
| 623 | 20230622 | 100500 | 1194966900 | 32350 | 32350 | 32400 | 32350 | 204 |
| 624 | 20230622 | 100400 | 1188365300 | 32350 | 32350 | 32400 | 32350 | 606 |
| 625 | 20230622 | 100300 | 1168761000 | 32350 | 32500 | 32500 | 32350 | 1732 |
| 626 | 20230622 | 100200 | 1112649650 | 32500 | 32500 | 32500 | 32400 | 300 |
| 627 | 20230622 | 100100 | 1102912800 | 32500 | 32400 | 32500 | 32400 | 242 |
| 628 | 20230622 | 100000 | 1095070000 | 32350 | 32450 | 32450 | 32350 | 1603 |
| 629 | 20230622 | 095900 | 1043114250 | 32450 | 32500 | 32500 | 32450 | 457 |
| 630 | 20230622 | 095800 | 1028282800 | 32500 | 32500 | 32500 | 32500 | 178 |
| 631 | 20230622 | 095700 | 1022497800 | 32450 | 32500 | 32500 | 32450 | 388 |
| 632 | 20230622 | 095600 | 1009890850 | 32500 | 32500 | 32500 | 32450 | 974 |
| 633 | 20230622 | 095500 | 978253650 | 32500 | 32550 | 32550 | 32500 | 486 |
| 634 | 20230622 | 095400 | 962442600 | 32550 | 32550 | 32550 | 32500 | 86 |
| 635 | 20230622 | 095300 | 959646400 | 32550 | 32550 | 32550 | 32500 | 60 |
| 636 | 20230622 | 095200 | 957695250 | 32500 | 32550 | 32550 | 32500 | 1369 |
| 637 | 20230622 | 095100 | 913164700 | 32600 | 32550 | 32600 | 32550 | 37 |
| 638 | 20230622 | 095000 | 911959700 | 32600 | 32550 | 32600 | 32550 | 461 |
| 639 | 20230622 | 094900 | 896951150 | 32600 | 32600 | 32600 | 32550 | 1057 |
| 640 | 20230622 | 094800 | 862515750 | 32600 | 32600 | 32750 | 32600 | 307 |
| 641 | 20230622 | 094700 | 852483050 | 32600 | 32600 | 32600 | 32550 | 88 |
| 642 | 20230622 | 094600 | 849615250 | 32600 | 32600 | 32600 | 32550 | 152 |
| 643 | 20230622 | 094500 | 844663100 | 32600 | 32600 | 32600 | 32550 | 244 |
| 644 | 20230622 | 094400 | 836708750 | 32600 | 32550 | 32600 | 32550 | 620 |
| 645 | 20230622 | 094300 | 816511350 | 32550 | 32550 | 32550 | 32550 | 493 |
| 646 | 20230622 | 094200 | 800464200 | 32600 | 32600 | 32600 | 32600 | 43 |
| 647 | 20230622 | 094100 | 799062400 | 32600 | 32700 | 32700 | 32600 | 399 |
| 648 | 20230622 | 094000 | 786034250 | 32700 | 32650 | 32700 | 32650 | 286 |
| 649 | 20230622 | 093900 | 776683300 | 32700 | 32700 | 32700 | 32650 | 266 |
| 650 | 20230622 | 093800 | 767988250 | 32750 | 32700 | 32750 | 32700 | 415 |
| 651 | 20230622 | 093700 | 754415650 | 32700 | 32750 | 32750 | 32700 | 211 |
| 652 | 20230622 | 093600 | 747513400 | 32750 | 32700 | 32750 | 32700 | 120 |
| 653 | 20230622 | 093500 | 743586750 | 32700 | 32750 | 32750 | 32700 | 294 |
| 654 | 20230622 | 093400 | 733961550 | 32750 | 32850 | 32850 | 32750 | 153 |
| 655 | 20230622 | 093300 | 728944850 | 32850 | 32850 | 32850 | 32850 | 10 |
| 656 | 20230622 | 093200 | 728616350 | 32850 | 32850 | 32850 | 32800 | 113 |
| 657 | 20230622 | 093100 | 724907500 | 32800 | 32850 | 32850 | 32800 | 31 |
| 658 | 20230622 | 093000 | 723890250 | 32850 | 32900 | 32900 | 32800 | 348 |
| 659 | 20230622 | 092900 | 712459450 | 32900 | 32750 | 32900 | 32750 | 162 |
| 660 | 20230622 | 092800 | 707141450 | 32750 | 32800 | 32800 | 32750 | 667 |
| 661 | 20230622 | 092700 | 685294450 | 32800 | 32750 | 32800 | 32750 | 49 |
| 662 | 20230622 | 092600 | 683687350 | 32750 | 32800 | 32850 | 32750 | 294 |
| 663 | 20230622 | 092500 | 674044950 | 32800 | 32750 | 32850 | 32750 | 651 |
| 664 | 20230622 | 092400 | 652719350 | 32750 | 32700 | 32900 | 32700 | 312 |
| 665 | 20230622 | 092300 | 642503800 | 32700 | 32800 | 32800 | 32700 | 1011 |
| 666 | 20230622 | 092200 | 609430400 | 32700 | 32750 | 32850 | 32600 | 1938 |
| 667 | 20230622 | 092100 | 546013550 | 32750 | 32900 | 32900 | 32700 | 1162 |
| 668 | 20230622 | 092000 | 507865100 | 32900 | 32950 | 32950 | 32900 | 376 |
| 669 | 20230622 | 091900 | 495487700 | 32950 | 33000 | 33000 | 32900 | 341 |
| 670 | 20230622 | 091800 | 484245700 | 33000 | 32950 | 33000 | 32950 | 528 |
| 671 | 20230622 | 091700 | 466847450 | 32950 | 32900 | 33000 | 32900 | 288 |
| 672 | 20230622 | 091600 | 457358750 | 32950 | 33000 | 33000 | 32950 | 126 |
| 673 | 20230622 | 091500 | 453206300 | 32950 | 32950 | 33050 | 32950 | 1103 |
| 674 | 20230622 | 091400 | 416814450 | 32950 | 32850 | 32950 | 32850 | 344 |
| 675 | 20230622 | 091300 | 405498450 | 32800 | 32750 | 32850 | 32750 | 299 |
| 676 | 20230622 | 091200 | 395687100 | 32700 | 32650 | 32700 | 32650 | 258 |
| 677 | 20230622 | 091100 | 387254750 | 32650 | 32500 | 32650 | 32500 | 684 |
| 678 | 20230622 | 091000 | 364968750 | 32500 | 32650 | 32650 | 32500 | 104 |
| 679 | 20230622 | 090900 | 361588600 | 32500 | 32600 | 32650 | 32500 | 406 |
| 680 | 20230622 | 090800 | 348357050 | 32600 | 32650 | 32650 | 32600 | 127 |
| 681 | 20230622 | 090700 | 344214300 | 32600 | 32800 | 32800 | 32600 | 821 |
| 682 | 20230622 | 090600 | 317404050 | 32800 | 32700 | 32800 | 32700 | 373 |
| 683 | 20230622 | 090500 | 305185500 | 32700 | 32650 | 32700 | 32650 | 329 |
| 684 | 20230622 | 090400 | 294439500 | 32600 | 32450 | 32650 | 32400 | 1563 |
| 685 | 20230622 | 090300 | 243594400 | 32500 | 32350 | 32600 | 32300 | 2270 |
| 686 | 20230622 | 090200 | 170058250 | 32400 | 32450 | 32450 | 32300 | 2826 |
| 687 | 20230622 | 090100 | 78593300 | 32450 | 32550 | 32550 | 32400 | 871 |
| 688 | 20230622 | 090000 | 50325750 | 32450 | 32350 | 32500 | 32350 | 1553 |