38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 205700 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 9397 |
| 3 | 20230622 | 205600 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20230622 | 205500 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20230622 | 205400 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20230622 | 205300 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20230622 | 205200 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20230622 | 205100 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20230622 | 205000 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20230622 | 204900 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20230622 | 204800 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20230622 | 204700 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20230622 | 204600 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20230622 | 204500 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20230622 | 204400 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20230622 | 204300 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20230622 | 204200 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20230622 | 204100 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20230622 | 204000 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20230622 | 203900 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20230622 | 203800 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20230622 | 203700 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20230622 | 203600 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20230622 | 203500 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20230622 | 203400 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20230622 | 203300 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20230622 | 203200 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20230622 | 203100 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20230622 | 203000 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20230622 | 202900 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20230622 | 202800 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20230622 | 202700 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 9397 |
| 33 | 20230622 | 202600 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20230622 | 202500 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20230622 | 202400 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20230622 | 202300 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20230622 | 202200 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20230622 | 202100 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20230622 | 202000 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20230622 | 201900 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20230622 | 201800 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20230622 | 201700 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20230622 | 201600 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20230622 | 201500 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20230622 | 201400 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20230622 | 201300 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20230622 | 201200 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20230622 | 201100 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20230622 | 201000 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20230622 | 200900 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20230622 | 200800 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20230622 | 200700 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20230622 | 200600 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20230622 | 200500 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20230622 | 200400 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20230622 | 200300 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20230622 | 200200 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20230622 | 200100 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20230622 | 200000 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20230622 | 195900 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20230622 | 195800 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20230622 | 195700 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 9397 |
| 63 | 20230622 | 195600 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20230622 | 195500 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20230622 | 195400 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20230622 | 195300 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20230622 | 195200 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20230622 | 195100 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20230622 | 195000 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20230622 | 194900 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20230622 | 194800 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20230622 | 194700 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20230622 | 194600 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20230622 | 194500 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20230622 | 194400 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20230622 | 194300 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20230622 | 194200 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20230622 | 194100 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20230622 | 194000 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20230622 | 193900 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20230622 | 193800 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20230622 | 193700 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20230622 | 193600 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20230622 | 193500 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20230622 | 193400 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20230622 | 193300 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20230622 | 193200 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20230622 | 193100 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20230622 | 193000 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20230622 | 192900 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20230622 | 192800 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20230622 | 192700 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 9397 |
| 93 | 20230622 | 192600 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20230622 | 192500 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20230622 | 192400 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20230622 | 192300 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20230622 | 192200 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20230622 | 192100 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20230622 | 192000 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20230622 | 191900 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20230622 | 191800 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20230622 | 191700 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20230622 | 191600 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20230622 | 191500 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20230622 | 191400 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20230622 | 191300 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20230622 | 191200 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20230622 | 191100 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20230622 | 191000 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20230622 | 190900 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20230622 | 190800 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20230622 | 190700 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20230622 | 190600 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20230622 | 190500 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20230622 | 190400 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20230622 | 190300 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20230622 | 190200 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20230622 | 190100 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20230622 | 190000 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20230622 | 185900 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20230622 | 185800 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20230622 | 185700 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 9397 |
| 123 | 20230622 | 185600 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20230622 | 185500 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20230622 | 185400 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20230622 | 185300 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20230622 | 185200 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20230622 | 185100 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20230622 | 185000 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20230622 | 184900 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20230622 | 184800 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20230622 | 184700 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20230622 | 184600 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20230622 | 184500 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20230622 | 184400 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20230622 | 184300 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20230622 | 184200 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20230622 | 184100 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20230622 | 184000 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20230622 | 183900 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20230622 | 183800 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20230622 | 183700 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20230622 | 183600 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20230622 | 183500 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20230622 | 183400 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20230622 | 183300 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20230622 | 183200 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20230622 | 183100 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20230622 | 183000 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20230622 | 182900 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20230622 | 182800 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20230622 | 182700 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 9397 |
| 153 | 20230622 | 182600 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20230622 | 182500 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20230622 | 182400 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20230622 | 182300 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20230622 | 182200 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20230622 | 182100 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20230622 | 182000 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20230622 | 181900 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20230622 | 181800 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20230622 | 181700 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20230622 | 181600 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20230622 | 181500 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20230622 | 181400 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20230622 | 181300 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20230622 | 181200 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20230622 | 181100 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20230622 | 181000 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20230622 | 180900 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20230622 | 180800 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20230622 | 180700 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20230622 | 180600 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20230622 | 180500 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20230622 | 180400 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20230622 | 180300 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20230622 | 180200 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20230622 | 180100 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20230622 | 180000 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20230622 | 175900 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20230622 | 175800 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20230622 | 175700 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 9397 |
| 183 | 20230622 | 175600 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20230622 | 175500 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20230622 | 175400 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20230622 | 175300 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20230622 | 175200 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20230622 | 175100 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20230622 | 175000 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20230622 | 174900 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20230622 | 174800 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20230622 | 174700 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20230622 | 174600 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20230622 | 174500 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20230622 | 174400 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20230622 | 174300 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20230622 | 174200 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20230622 | 174100 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20230622 | 174000 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20230622 | 173900 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20230622 | 173800 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20230622 | 173700 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20230622 | 173600 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20230622 | 173500 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20230622 | 173400 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20230622 | 173300 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20230622 | 173200 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20230622 | 173100 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20230622 | 173000 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20230622 | 172900 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20230622 | 172800 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20230622 | 172700 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 9397 |
| 213 | 20230622 | 172600 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20230622 | 172500 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20230622 | 172400 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20230622 | 172300 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20230622 | 172200 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20230622 | 172100 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20230622 | 172000 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20230622 | 171900 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20230622 | 171800 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20230622 | 171700 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20230622 | 171600 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20230622 | 171500 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20230622 | 171400 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20230622 | 171300 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20230622 | 171200 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20230622 | 171100 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20230622 | 171000 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20230622 | 170900 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20230622 | 170800 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20230622 | 170700 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20230622 | 170600 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20230622 | 170500 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20230622 | 170400 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 236 | 20230622 | 170300 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 237 | 20230622 | 170200 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 238 | 20230622 | 170100 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 239 | 20230622 | 170000 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 240 | 20230622 | 165900 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 241 | 20230622 | 165800 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 242 | 20230622 | 165700 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 9397 |
| 243 | 20230622 | 165600 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 244 | 20230622 | 165500 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 245 | 20230622 | 165400 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 246 | 20230622 | 165300 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 247 | 20230622 | 165200 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 248 | 20230622 | 165100 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 249 | 20230622 | 165000 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 250 | 20230622 | 164900 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 251 | 20230622 | 164800 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 252 | 20230622 | 164700 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 253 | 20230622 | 164600 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 254 | 20230622 | 164500 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 255 | 20230622 | 164400 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 256 | 20230622 | 164300 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 257 | 20230622 | 164200 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 258 | 20230622 | 164100 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 259 | 20230622 | 164000 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 260 | 20230622 | 163900 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 261 | 20230622 | 163800 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 262 | 20230622 | 163700 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 263 | 20230622 | 163600 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 264 | 20230622 | 163500 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 265 | 20230622 | 163400 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 266 | 20230622 | 163300 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 267 | 20230622 | 163200 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 268 | 20230622 | 163100 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 269 | 20230622 | 163000 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 270 | 20230622 | 162900 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 271 | 20230622 | 162800 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 272 | 20230622 | 162700 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 9397 |
| 273 | 20230622 | 162600 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 274 | 20230622 | 162500 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 275 | 20230622 | 162400 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 276 | 20230622 | 162300 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 277 | 20230622 | 162200 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 278 | 20230622 | 162100 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 279 | 20230622 | 162000 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 280 | 20230622 | 161900 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 281 | 20230622 | 161800 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 282 | 20230622 | 161700 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 283 | 20230622 | 161600 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 284 | 20230622 | 161500 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 285 | 20230622 | 161400 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 286 | 20230622 | 161300 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 287 | 20230622 | 161200 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 288 | 20230622 | 161100 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 289 | 20230622 | 161000 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 290 | 20230622 | 160900 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 291 | 20230622 | 160800 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 292 | 20230622 | 160700 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 293 | 20230622 | 160600 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 294 | 20230622 | 160500 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 295 | 20230622 | 160400 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 296 | 20230622 | 160300 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 297 | 20230622 | 160200 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 298 | 20230622 | 160100 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 299 | 20230622 | 160000 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 300 | 20230622 | 155900 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 301 | 20230622 | 155800 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 302 | 20230622 | 155700 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 9397 |
| 303 | 20230622 | 155600 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 304 | 20230622 | 155500 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 305 | 20230622 | 155400 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 306 | 20230622 | 155300 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 307 | 20230622 | 155200 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 308 | 20230622 | 155100 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 309 | 20230622 | 155000 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 310 | 20230622 | 154900 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 311 | 20230622 | 154800 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 312 | 20230622 | 154700 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 313 | 20230622 | 154600 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 314 | 20230622 | 154500 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 315 | 20230622 | 154400 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 316 | 20230622 | 154300 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 317 | 20230622 | 154200 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 318 | 20230622 | 154100 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 319 | 20230622 | 154000 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 320 | 20230622 | 153900 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 321 | 20230622 | 153800 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 322 | 20230622 | 153700 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 323 | 20230622 | 153600 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 324 | 20230622 | 153500 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 325 | 20230622 | 153400 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 326 | 20230622 | 153300 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 327 | 20230622 | 153200 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 328 | 20230622 | 153100 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 329 | 20230622 | 153000 | 6092884050 | 21700 | 21700 | 21700 | 21700 | 9397 |
| 330 | 20230622 | 152900 | 5888969150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 331 | 20230622 | 152800 | 5888969150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 332 | 20230622 | 152700 | 5888969150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 333 | 20230622 | 152600 | 5888969150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 334 | 20230622 | 152500 | 5888969150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 335 | 20230622 | 152400 | 5888969150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 336 | 20230622 | 152300 | 5888969150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 337 | 20230622 | 152200 | 5888969150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 338 | 20230622 | 152100 | 5888969150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 339 | 20230622 | 152000 | 5888969150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 340 | 20230622 | 151900 | 5888969150 | 21800 | 21800 | 21800 | 21700 | 6863 |
| 341 | 20230622 | 151800 | 5739656350 | 21800 | 21750 | 21800 | 21750 | 1488 |
| 342 | 20230622 | 151700 | 5707271250 | 21800 | 21800 | 21800 | 21750 | 512 |
| 343 | 20230622 | 151600 | 5696131400 | 21800 | 21750 | 21800 | 21750 | 493 |
| 344 | 20230622 | 151500 | 5685399850 | 21750 | 21750 | 21800 | 21750 | 490 |
| 345 | 20230622 | 151400 | 5674729650 | 21800 | 21800 | 21800 | 21750 | 418 |
| 346 | 20230622 | 151300 | 5665634950 | 21750 | 21750 | 21800 | 21750 | 2102 |
| 347 | 20230622 | 151200 | 5619901150 | 21800 | 21800 | 21800 | 21750 | 2054 |
| 348 | 20230622 | 151100 | 5575205350 | 21800 | 21800 | 21800 | 21750 | 1144 |
| 349 | 20230622 | 151000 | 5550316150 | 21800 | 21800 | 21800 | 21800 | 131 |
| 350 | 20230622 | 150900 | 5547460350 | 21800 | 21800 | 21800 | 21800 | 170 |
| 351 | 20230622 | 150800 | 5543754350 | 21800 | 21850 | 21850 | 21800 | 1184 |
| 352 | 20230622 | 150700 | 5517942350 | 21800 | 21800 | 21850 | 21800 | 1774 |
| 353 | 20230622 | 150600 | 5479267900 | 21800 | 21800 | 21850 | 21800 | 678 |
| 354 | 20230622 | 150500 | 5464486050 | 21850 | 21800 | 21850 | 21800 | 148 |
| 355 | 20230622 | 150400 | 5461259350 | 21850 | 21800 | 21850 | 21800 | 449 |
| 356 | 20230622 | 150300 | 5451470150 | 21800 | 21850 | 21850 | 21800 | 2598 |
| 357 | 20230622 | 150200 | 5394827600 | 21800 | 21850 | 21850 | 21800 | 205 |
| 358 | 20230622 | 150100 | 5390357600 | 21850 | 21800 | 21850 | 21800 | 249 |
| 359 | 20230622 | 150000 | 5384929100 | 21800 | 21850 | 21850 | 21800 | 739 |
| 360 | 20230622 | 145900 | 5368817100 | 21800 | 21850 | 21850 | 21800 | 4266 |
| 361 | 20230622 | 145800 | 5275633950 | 21850 | 21800 | 21850 | 21800 | 83 |
| 362 | 20230622 | 145700 | 5273823900 | 21850 | 21800 | 21850 | 21800 | 1064 |
| 363 | 20230622 | 145600 | 5250627550 | 21800 | 21850 | 21850 | 21800 | 1796 |
| 364 | 20230622 | 145500 | 5211473200 | 21850 | 21800 | 21850 | 21800 | 387 |
| 365 | 20230622 | 145400 | 5203036400 | 21850 | 21850 | 21850 | 21800 | 1561 |
| 366 | 20230622 | 145300 | 5169002450 | 21850 | 21850 | 21850 | 21850 | 791 |
| 367 | 20230622 | 145200 | 5151719100 | 21850 | 21850 | 21850 | 21800 | 107 |
| 368 | 20230622 | 145100 | 5149381650 | 21850 | 21800 | 21850 | 21800 | 400 |
| 369 | 20230622 | 145000 | 5140661200 | 21850 | 21850 | 21850 | 21800 | 612 |
| 370 | 20230622 | 144900 | 5127296100 | 21850 | 21800 | 21850 | 21800 | 849 |
| 371 | 20230622 | 144800 | 5108771800 | 21850 | 21800 | 21850 | 21800 | 283 |
| 372 | 20230622 | 144700 | 5102598750 | 21800 | 21800 | 21850 | 21800 | 309 |
| 373 | 20230622 | 144600 | 5095858850 | 21850 | 21850 | 21850 | 21800 | 725 |
| 374 | 20230622 | 144500 | 5080020550 | 21850 | 21800 | 21850 | 21800 | 379 |
| 375 | 20230622 | 144400 | 5071754350 | 21850 | 21800 | 21850 | 21800 | 53 |
| 376 | 20230622 | 144300 | 5070598800 | 21850 | 21850 | 21850 | 21800 | 73 |
| 377 | 20230622 | 144200 | 5069005850 | 21850 | 21800 | 21850 | 21800 | 1341 |
| 378 | 20230622 | 144100 | 5039711000 | 21850 | 21850 | 21850 | 21800 | 66 |
| 379 | 20230622 | 144000 | 5038271550 | 21850 | 21800 | 21850 | 21800 | 387 |
| 380 | 20230622 | 143900 | 5029834650 | 21800 | 21800 | 21850 | 21800 | 937 |
| 381 | 20230622 | 143800 | 5009372400 | 21850 | 21800 | 21850 | 21800 | 79 |
| 382 | 20230622 | 143700 | 5007650000 | 21850 | 21850 | 21850 | 21800 | 301 |
| 383 | 20230622 | 143600 | 5001078000 | 21850 | 21800 | 21850 | 21800 | 396 |
| 384 | 20230622 | 143500 | 4992437800 | 21800 | 21800 | 21850 | 21800 | 409 |
| 385 | 20230622 | 143400 | 4983509300 | 21850 | 21850 | 21850 | 21800 | 208 |
| 386 | 20230622 | 143300 | 4978966550 | 21800 | 21800 | 21850 | 21800 | 194 |
| 387 | 20230622 | 143200 | 4974737000 | 21850 | 21800 | 21850 | 21800 | 875 |
| 388 | 20230622 | 143100 | 4955633900 | 21850 | 21850 | 21900 | 21800 | 1341 |
| 389 | 20230622 | 143000 | 4926334900 | 21900 | 21850 | 21900 | 21850 | 122 |
| 390 | 20230622 | 142900 | 4923669100 | 21900 | 21900 | 21900 | 21900 | 5 |
| 391 | 20230622 | 142800 | 4923559600 | 21900 | 21900 | 21900 | 21850 | 905 |
| 392 | 20230622 | 142700 | 4903743800 | 21900 | 21850 | 21900 | 21850 | 150 |
| 393 | 20230622 | 142600 | 4900466200 | 21900 | 21900 | 21900 | 21850 | 386 |
| 394 | 20230622 | 142500 | 4892020000 | 21900 | 21900 | 21900 | 21900 | 2660 |
| 395 | 20230622 | 142400 | 4833766000 | 21900 | 21850 | 21900 | 21850 | 129 |
| 396 | 20230622 | 142300 | 4830947150 | 21850 | 21850 | 21900 | 21850 | 582 |
| 397 | 20230622 | 142200 | 4818229950 | 21900 | 21900 | 21900 | 21900 | 18 |
| 398 | 20230622 | 142100 | 4817835750 | 21900 | 21850 | 21900 | 21800 | 1567 |
| 399 | 20230622 | 142000 | 4783617100 | 21850 | 21850 | 21850 | 21800 | 1652 |
| 400 | 20230622 | 141900 | 4747520950 | 21900 | 21800 | 21900 | 21750 | 8108 |
| 401 | 20230622 | 141800 | 4570658350 | 21850 | 21850 | 21850 | 21800 | 1842 |
| 402 | 20230622 | 141700 | 4530452100 | 21850 | 21850 | 21850 | 21800 | 1360 |
| 403 | 20230622 | 141600 | 4500797650 | 21850 | 21850 | 21850 | 21800 | 88 |
| 404 | 20230622 | 141500 | 4498878050 | 21850 | 21850 | 21850 | 21800 | 1526 |
| 405 | 20230622 | 141400 | 4465538300 | 21900 | 21850 | 21900 | 21850 | 639 |
| 406 | 20230622 | 141300 | 4451556050 | 21850 | 21850 | 21900 | 21850 | 59 |
| 407 | 20230622 | 141200 | 4450266550 | 21850 | 21900 | 21900 | 21850 | 125 |
| 408 | 20230622 | 141100 | 4447534450 | 21900 | 21850 | 21900 | 21850 | 320 |
| 409 | 20230622 | 141000 | 4440542050 | 21850 | 21900 | 21900 | 21850 | 769 |
| 410 | 20230622 | 140900 | 4423738950 | 21850 | 21850 | 21900 | 21850 | 165 |
| 411 | 20230622 | 140800 | 4420133500 | 21900 | 21850 | 21900 | 21850 | 160 |
| 412 | 20230622 | 140700 | 4416637300 | 21850 | 21900 | 21900 | 21850 | 164 |
| 413 | 20230622 | 140600 | 4413051450 | 21900 | 21900 | 21950 | 21850 | 187 |
| 414 | 20230622 | 140500 | 4408956800 | 21900 | 21950 | 21950 | 21900 | 862 |
| 415 | 20230622 | 140400 | 4390077850 | 21950 | 21950 | 21950 | 21900 | 2015 |
| 416 | 20230622 | 140300 | 4345925800 | 21950 | 21900 | 21950 | 21900 | 185 |
| 417 | 20230622 | 140200 | 4341865100 | 21900 | 21900 | 21950 | 21900 | 327 |
| 418 | 20230622 | 140100 | 4334703600 | 21950 | 21900 | 21950 | 21900 | 80 |
| 419 | 20230622 | 140000 | 4332951400 | 21900 | 21950 | 21950 | 21900 | 737 |
| 420 | 20230622 | 135900 | 4316798150 | 21950 | 21950 | 22000 | 21900 | 2442 |
| 421 | 20230622 | 135800 | 4263288600 | 21950 | 21950 | 21950 | 21950 | 46 |
| 422 | 20230622 | 135700 | 4262278900 | 22000 | 22000 | 22000 | 21950 | 724 |
| 423 | 20230622 | 135600 | 4246352900 | 22000 | 22000 | 22000 | 21950 | 386 |
| 424 | 20230622 | 135500 | 4237866900 | 21950 | 21950 | 22000 | 21950 | 2161 |
| 425 | 20230622 | 135400 | 4190432400 | 21950 | 21950 | 21950 | 21950 | 60 |
| 426 | 20230622 | 135300 | 4189115400 | 22000 | 21950 | 22000 | 21950 | 530 |
| 427 | 20230622 | 135200 | 4177465800 | 21950 | 21950 | 22000 | 21950 | 72 |
| 428 | 20230622 | 135100 | 4175885300 | 21950 | 22000 | 22050 | 21950 | 2133 |
| 429 | 20230622 | 135000 | 4128961150 | 22050 | 22050 | 22050 | 22000 | 346 |
| 430 | 20230622 | 134900 | 4121348700 | 22000 | 22000 | 22000 | 22000 | 4 |
| 431 | 20230622 | 134800 | 4121260700 | 22050 | 22000 | 22050 | 22000 | 37 |
| 432 | 20230622 | 134700 | 4120445050 | 22050 | 22000 | 22050 | 22000 | 601 |
| 433 | 20230622 | 134600 | 4107222750 | 22000 | 22050 | 22050 | 22000 | 4 |
| 434 | 20230622 | 134500 | 4107134700 | 22050 | 22050 | 22050 | 22050 | 13 |
| 435 | 20230622 | 134400 | 4106848050 | 22050 | 22050 | 22050 | 22000 | 330 |
| 436 | 20230622 | 134300 | 4099577550 | 22000 | 22100 | 22100 | 22000 | 106 |
| 437 | 20230622 | 134200 | 4097241000 | 22050 | 22050 | 22100 | 22050 | 879 |
| 438 | 20230622 | 134100 | 4077858950 | 22050 | 22000 | 22050 | 22000 | 122 |
| 439 | 20230622 | 134000 | 4075174850 | 22000 | 22000 | 22050 | 22000 | 148 |
| 440 | 20230622 | 133900 | 4071913750 | 22050 | 22050 | 22100 | 22050 | 633 |
| 441 | 20230622 | 133800 | 4057956000 | 22050 | 22100 | 22100 | 22000 | 416 |
| 442 | 20230622 | 133700 | 4048783700 | 22100 | 22050 | 22100 | 22050 | 354 |
| 443 | 20230622 | 133600 | 4040977800 | 22000 | 22000 | 22000 | 22000 | 0 |
| 444 | 20230622 | 133500 | 4040977800 | 22000 | 22000 | 22050 | 22000 | 635 |
| 445 | 20230622 | 133400 | 4026982300 | 22050 | 22050 | 22050 | 22050 | 90 |
| 446 | 20230622 | 133300 | 4024997800 | 22050 | 22000 | 22050 | 22000 | 17 |
| 447 | 20230622 | 133200 | 4024623700 | 22000 | 22050 | 22050 | 22000 | 2352 |
| 448 | 20230622 | 133100 | 3972856850 | 22050 | 22000 | 22050 | 22000 | 335 |
| 449 | 20230622 | 133000 | 3965486650 | 22050 | 22050 | 22050 | 22050 | 4 |
| 450 | 20230622 | 132900 | 3965398450 | 22000 | 22000 | 22050 | 22000 | 128 |
| 451 | 20230622 | 132800 | 3962582350 | 22000 | 22000 | 22050 | 22000 | 143 |
| 452 | 20230622 | 132700 | 3959432600 | 22050 | 22050 | 22050 | 22000 | 60 |
| 453 | 20230622 | 132600 | 3958110350 | 22000 | 22000 | 22050 | 22000 | 136 |
| 454 | 20230622 | 132500 | 3955118250 | 22050 | 22000 | 22050 | 22000 | 115 |
| 455 | 20230622 | 132400 | 3952587900 | 22050 | 22000 | 22050 | 22000 | 109 |
| 456 | 20230622 | 132300 | 3950189800 | 22050 | 22000 | 22050 | 22000 | 123 |
| 457 | 20230622 | 132200 | 3947483700 | 22050 | 22050 | 22050 | 22050 | 374 |
| 458 | 20230622 | 132100 | 3939237000 | 22100 | 22050 | 22100 | 22050 | 592 |
| 459 | 20230622 | 132000 | 3926157650 | 22050 | 22100 | 22100 | 21950 | 317 |
| 460 | 20230622 | 131900 | 3919178700 | 22100 | 22000 | 22100 | 22000 | 117 |
| 461 | 20230622 | 131800 | 3916603650 | 22100 | 22050 | 22100 | 22050 | 255 |
| 462 | 20230622 | 131700 | 3910980500 | 22050 | 22050 | 22050 | 22000 | 140 |
| 463 | 20230622 | 131600 | 3907899900 | 22050 | 22050 | 22050 | 22000 | 144 |
| 464 | 20230622 | 131500 | 3904726900 | 22050 | 22050 | 22100 | 22050 | 191 |
| 465 | 20230622 | 131400 | 3900514900 | 22100 | 22050 | 22100 | 22000 | 636 |
| 466 | 20230622 | 131300 | 3886497250 | 22050 | 22000 | 22050 | 22000 | 622 |
| 467 | 20230622 | 131200 | 3872802200 | 22050 | 22050 | 22050 | 22050 | 24 |
| 468 | 20230622 | 131100 | 3872273000 | 22050 | 22050 | 22050 | 22000 | 709 |
| 469 | 20230622 | 131000 | 3856656200 | 22050 | 22000 | 22050 | 22000 | 387 |
| 470 | 20230622 | 130900 | 3848139350 | 22000 | 22050 | 22050 | 22000 | 2 |
| 471 | 20230622 | 130800 | 3848095300 | 22050 | 22000 | 22050 | 22000 | 1729 |
| 472 | 20230622 | 130700 | 3810057100 | 22000 | 22050 | 22050 | 22000 | 42 |
| 473 | 20230622 | 130600 | 3809131200 | 22000 | 22000 | 22000 | 22000 | 2 |
| 474 | 20230622 | 130500 | 3809087200 | 22050 | 22050 | 22050 | 22050 | 9 |
| 475 | 20230622 | 130400 | 3808888750 | 22050 | 22100 | 22100 | 22000 | 1837 |
| 476 | 20230622 | 130300 | 3768354500 | 22100 | 22100 | 22100 | 22100 | 218 |
| 477 | 20230622 | 130200 | 3763536700 | 22100 | 22050 | 22100 | 22050 | 448 |
| 478 | 20230622 | 130100 | 3753641900 | 22100 | 22100 | 22150 | 22100 | 459 |
| 479 | 20230622 | 130000 | 3743497900 | 22150 | 22100 | 22150 | 22050 | 287 |
| 480 | 20230622 | 125900 | 3737154850 | 22050 | 22050 | 22100 | 22050 | 194 |
| 481 | 20230622 | 125800 | 3732877000 | 22050 | 22100 | 22100 | 22050 | 24 |
| 482 | 20230622 | 125700 | 3732346650 | 22100 | 22100 | 22100 | 22100 | 100 |
| 483 | 20230622 | 125600 | 3730136650 | 22100 | 22100 | 22100 | 22100 | 568 |
| 484 | 20230622 | 125500 | 3717583850 | 22100 | 22050 | 22100 | 22050 | 125 |
| 485 | 20230622 | 125400 | 3714827400 | 22100 | 22100 | 22100 | 22100 | 2 |
| 486 | 20230622 | 125300 | 3714783200 | 22100 | 22050 | 22100 | 22050 | 640 |
| 487 | 20230622 | 125200 | 3700669200 | 22100 | 22100 | 22100 | 22050 | 157 |
| 488 | 20230622 | 125100 | 3697205600 | 22050 | 22100 | 22100 | 22050 | 89 |
| 489 | 20230622 | 125000 | 3695243000 | 22050 | 22100 | 22100 | 22050 | 102 |
| 490 | 20230622 | 124900 | 3692988950 | 22100 | 22050 | 22100 | 22050 | 908 |
| 491 | 20230622 | 124800 | 3672945150 | 22050 | 22050 | 22050 | 22050 | 1 |
| 492 | 20230622 | 124700 | 3672923100 | 22050 | 22050 | 22100 | 22050 | 1293 |
| 493 | 20230622 | 124600 | 3644412050 | 22050 | 22050 | 22100 | 22050 | 889 |
| 494 | 20230622 | 124500 | 3624795300 | 22050 | 22050 | 22100 | 22050 | 166 |
| 495 | 20230622 | 124400 | 3621134900 | 22050 | 22050 | 22050 | 22050 | 67 |
| 496 | 20230622 | 124300 | 3619657550 | 22100 | 22100 | 22100 | 22050 | 358 |
| 497 | 20230622 | 124200 | 3611757200 | 22100 | 22100 | 22100 | 22100 | 571 |
| 498 | 20230622 | 124100 | 3599138100 | 22100 | 22100 | 22100 | 22100 | 1 |
| 499 | 20230622 | 124000 | 3599116000 | 22100 | 22100 | 22100 | 22050 | 323 |
| 500 | 20230622 | 123900 | 3591985300 | 22100 | 22050 | 22100 | 22050 | 15 |
| 501 | 20230622 | 123800 | 3591654450 | 22050 | 22050 | 22100 | 22050 | 180 |
| 502 | 20230622 | 123700 | 3587685350 | 22050 | 22050 | 22100 | 22050 | 395 |
| 503 | 20230622 | 123600 | 3578975200 | 22050 | 22050 | 22100 | 22050 | 95 |
| 504 | 20230622 | 123500 | 3576880250 | 22050 | 22050 | 22100 | 22050 | 74 |
| 505 | 20230622 | 123400 | 3575248350 | 22050 | 22100 | 22100 | 22050 | 413 |
| 506 | 20230622 | 123300 | 3566141300 | 22050 | 22050 | 22100 | 22000 | 1572 |
| 507 | 20230622 | 123200 | 3531531250 | 22100 | 22100 | 22100 | 22050 | 556 |
| 508 | 20230622 | 123100 | 3519251750 | 22100 | 22100 | 22100 | 22050 | 299 |
| 509 | 20230622 | 123000 | 3512651050 | 22100 | 22100 | 22100 | 22050 | 104 |
| 510 | 20230622 | 122900 | 3510357450 | 22100 | 22100 | 22100 | 22100 | 18 |
| 511 | 20230622 | 122800 | 3509959650 | 22100 | 22100 | 22150 | 22050 | 583 |
| 512 | 20230622 | 122700 | 3497081250 | 22100 | 22150 | 22150 | 22050 | 100 |
| 513 | 20230622 | 122600 | 3494874550 | 22150 | 22100 | 22150 | 22100 | 298 |
| 514 | 20230622 | 122500 | 3488288650 | 22100 | 22100 | 22100 | 22050 | 649 |
| 515 | 20230622 | 122400 | 3473951750 | 22100 | 22050 | 22100 | 22050 | 520 |
| 516 | 20230622 | 122300 | 3462485650 | 22100 | 22100 | 22150 | 22100 | 387 |
| 517 | 20230622 | 122200 | 3453932750 | 22100 | 22100 | 22100 | 22050 | 124 |
| 518 | 20230622 | 122100 | 3451198350 | 22100 | 22050 | 22100 | 22050 | 48 |
| 519 | 20230622 | 122000 | 3450139800 | 22050 | 22100 | 22100 | 22050 | 98 |
| 520 | 20230622 | 121900 | 3447978200 | 22100 | 22100 | 22100 | 22050 | 181 |
| 521 | 20230622 | 121800 | 3443986250 | 22150 | 22050 | 22150 | 22050 | 8 |
| 522 | 20230622 | 121700 | 3443809650 | 22050 | 22150 | 22150 | 22050 | 17 |
| 523 | 20230622 | 121600 | 3443433500 | 22150 | 22100 | 22150 | 22050 | 411 |
| 524 | 20230622 | 121500 | 3434344200 | 22150 | 22100 | 22150 | 22100 | 15 |
| 525 | 20230622 | 121400 | 3434012200 | 22200 | 22150 | 22200 | 22150 | 421 |
| 526 | 20230622 | 121300 | 3424686550 | 22150 | 22100 | 22150 | 22100 | 228 |
| 527 | 20230622 | 121200 | 3419646650 | 22200 | 22150 | 22200 | 22150 | 72 |
| 528 | 20230622 | 121100 | 3418049050 | 22150 | 22150 | 22200 | 22150 | 666 |
| 529 | 20230622 | 121000 | 3403294050 | 22150 | 22150 | 22150 | 22100 | 139 |
| 530 | 20230622 | 120900 | 3400221200 | 22150 | 22150 | 22150 | 22150 | 11 |
| 531 | 20230622 | 120800 | 3399977550 | 22150 | 22150 | 22150 | 22100 | 31 |
| 532 | 20230622 | 120700 | 3399292250 | 22150 | 22150 | 22150 | 22150 | 415 |
| 533 | 20230622 | 120600 | 3390100000 | 22200 | 22150 | 22200 | 22150 | 80 |
| 534 | 20230622 | 120500 | 3388324400 | 22150 | 22150 | 22200 | 22150 | 98 |
| 535 | 20230622 | 120400 | 3386153600 | 22150 | 22150 | 22200 | 22100 | 538 |
| 536 | 20230622 | 120300 | 3374242800 | 22200 | 22100 | 22200 | 22100 | 798 |
| 537 | 20230622 | 120200 | 3356573500 | 22150 | 22100 | 22150 | 22100 | 142 |
| 538 | 20230622 | 120100 | 3353429200 | 22100 | 22100 | 22150 | 22100 | 171 |
| 539 | 20230622 | 120000 | 3349648050 | 22150 | 22150 | 22150 | 22100 | 73 |
| 540 | 20230622 | 115900 | 3348031150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 541 | 20230622 | 115800 | 3348031150 | 22150 | 22100 | 22150 | 22050 | 526 |
| 542 | 20230622 | 115700 | 3336410050 | 22100 | 22100 | 22100 | 22100 | 13 |
| 543 | 20230622 | 115600 | 3336122750 | 22100 | 22100 | 22100 | 22100 | 335 |
| 544 | 20230622 | 115500 | 3328719250 | 22100 | 22050 | 22100 | 22050 | 792 |
| 545 | 20230622 | 115400 | 3311247950 | 22100 | 22100 | 22100 | 22100 | 50 |
| 546 | 20230622 | 115300 | 3310142950 | 22100 | 22100 | 22100 | 22100 | 458 |
| 547 | 20230622 | 115200 | 3300021150 | 22100 | 22150 | 22150 | 22050 | 141 |
| 548 | 20230622 | 115100 | 3296905050 | 22100 | 22100 | 22100 | 22100 | 139 |
| 549 | 20230622 | 115000 | 3293833150 | 22100 | 22150 | 22150 | 22100 | 17 |
| 550 | 20230622 | 114900 | 3293457100 | 22100 | 22100 | 22150 | 22100 | 283 |
| 551 | 20230622 | 114800 | 3287202600 | 22100 | 22100 | 22150 | 22100 | 1115 |
| 552 | 20230622 | 114700 | 3262561000 | 22150 | 22150 | 22150 | 22150 | 62 |
| 553 | 20230622 | 114600 | 3261187700 | 22100 | 22050 | 22150 | 22050 | 71 |
| 554 | 20230622 | 114500 | 3259618700 | 22100 | 22100 | 22150 | 22100 | 148 |
| 555 | 20230622 | 114400 | 3256347450 | 22100 | 22100 | 22100 | 22100 | 161 |
| 556 | 20230622 | 114300 | 3252789350 | 22100 | 22150 | 22200 | 22100 | 1003 |
| 557 | 20230622 | 114200 | 3230620000 | 22200 | 22150 | 22200 | 22150 | 664 |
| 558 | 20230622 | 114100 | 3215912300 | 22150 | 22150 | 22150 | 22100 | 106 |
| 559 | 20230622 | 114000 | 3213564550 | 22150 | 22150 | 22150 | 22150 | 224 |
| 560 | 20230622 | 113900 | 3208602950 | 22150 | 22150 | 22200 | 22050 | 735 |
| 561 | 20230622 | 113800 | 3192341300 | 22200 | 22150 | 22200 | 22100 | 250 |
| 562 | 20230622 | 113700 | 3186803750 | 22150 | 22100 | 22150 | 22100 | 44 |
| 563 | 20230622 | 113600 | 3185831250 | 22150 | 22100 | 22150 | 22100 | 128 |
| 564 | 20230622 | 113500 | 3183002350 | 22150 | 22150 | 22150 | 22100 | 327 |
| 565 | 20230622 | 113400 | 3175759900 | 22100 | 22100 | 22150 | 22100 | 143 |
| 566 | 20230622 | 113300 | 3172599450 | 22100 | 22150 | 22150 | 22100 | 362 |
| 567 | 20230622 | 113200 | 3164585200 | 22150 | 22150 | 22150 | 22150 | 359 |
| 568 | 20230622 | 113100 | 3156633350 | 22150 | 22150 | 22150 | 22100 | 430 |
| 569 | 20230622 | 113000 | 3147110050 | 22100 | 22200 | 22200 | 22100 | 19 |
| 570 | 20230622 | 112900 | 3146689550 | 22200 | 22100 | 22200 | 22100 | 23 |
| 571 | 20230622 | 112800 | 3146180650 | 22200 | 22100 | 22250 | 22100 | 1549 |
| 572 | 20230622 | 112700 | 3111829050 | 22050 | 22100 | 22100 | 22050 | 206 |
| 573 | 20230622 | 112600 | 3107286150 | 22100 | 22100 | 22100 | 22100 | 550 |
| 574 | 20230622 | 112500 | 3095131150 | 22150 | 22100 | 22150 | 22100 | 264 |
| 575 | 20230622 | 112400 | 3089293450 | 22100 | 22150 | 22150 | 22050 | 393 |
| 576 | 20230622 | 112300 | 3080602200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 577 | 20230622 | 112200 | 3080602200 | 22150 | 22150 | 22150 | 22150 | 4 |
| 578 | 20230622 | 112100 | 3080513600 | 22100 | 22150 | 22250 | 22100 | 1382 |
| 579 | 20230622 | 112000 | 3049826950 | 22200 | 22150 | 22200 | 22150 | 188 |
| 580 | 20230622 | 111900 | 3045662650 | 22200 | 22100 | 22200 | 22100 | 540 |
| 581 | 20230622 | 111800 | 3033727150 | 22200 | 22200 | 22200 | 22150 | 520 |
| 582 | 20230622 | 111700 | 3022184100 | 22200 | 22150 | 22200 | 22150 | 36 |
| 583 | 20230622 | 111600 | 3021386500 | 22200 | 22200 | 22200 | 22100 | 124 |
| 584 | 20230622 | 111500 | 3018640700 | 22250 | 22250 | 22250 | 22200 | 1043 |
| 585 | 20230622 | 111400 | 2995444450 | 22250 | 22200 | 22250 | 22200 | 640 |
| 586 | 20230622 | 111300 | 2981236250 | 22250 | 22250 | 22250 | 22200 | 1758 |
| 587 | 20230622 | 111200 | 2942149850 | 22250 | 22200 | 22250 | 22200 | 918 |
| 588 | 20230622 | 111100 | 2921768700 | 22200 | 22200 | 22200 | 22150 | 9 |
| 589 | 20230622 | 111000 | 2921569050 | 22200 | 22200 | 22200 | 22200 | 332 |
| 590 | 20230622 | 110900 | 2914198650 | 22200 | 22150 | 22200 | 22150 | 299 |
| 591 | 20230622 | 110800 | 2907574800 | 22150 | 22200 | 22200 | 22150 | 411 |
| 592 | 20230622 | 110700 | 2898462950 | 22200 | 22200 | 22200 | 22150 | 812 |
| 593 | 20230622 | 110600 | 2880439850 | 22200 | 22150 | 22200 | 22100 | 1129 |
| 594 | 20230622 | 110500 | 2855440750 | 22150 | 22100 | 22150 | 22100 | 4739 |
| 595 | 20230622 | 110400 | 2750703650 | 22100 | 22050 | 22100 | 22050 | 14 |
| 596 | 20230622 | 110300 | 2750394600 | 22050 | 22050 | 22100 | 22050 | 1672 |
| 597 | 20230622 | 110200 | 2713504200 | 22100 | 22050 | 22100 | 22000 | 2103 |
| 598 | 20230622 | 110100 | 2667132400 | 22000 | 22050 | 22050 | 22000 | 17 |
| 599 | 20230622 | 110000 | 2666758150 | 22000 | 22000 | 22050 | 22000 | 313 |
| 600 | 20230622 | 105900 | 2659865200 | 22050 | 22000 | 22050 | 22000 | 10 |
| 601 | 20230622 | 105800 | 2659644900 | 22000 | 22000 | 22050 | 22000 | 46 |
| 602 | 20230622 | 105700 | 2658632700 | 22000 | 22000 | 22050 | 22000 | 1866 |
| 603 | 20230622 | 105600 | 2617563800 | 22050 | 22050 | 22050 | 22050 | 807 |
| 604 | 20230622 | 105500 | 2599769450 | 22050 | 22000 | 22050 | 22000 | 70 |
| 605 | 20230622 | 105400 | 2598229150 | 22050 | 22050 | 22050 | 22000 | 322 |
| 606 | 20230622 | 105300 | 2591139350 | 22000 | 22000 | 22050 | 22000 | 163 |
| 607 | 20230622 | 105200 | 2587549650 | 22050 | 22000 | 22050 | 22000 | 2420 |
| 608 | 20230622 | 105100 | 2534304100 | 21950 | 22000 | 22000 | 21950 | 340 |
| 609 | 20230622 | 105000 | 2526835000 | 22000 | 22000 | 22000 | 22000 | 9 |
| 610 | 20230622 | 104900 | 2526637000 | 21950 | 21950 | 22000 | 21950 | 508 |
| 611 | 20230622 | 104800 | 2515464950 | 22000 | 22000 | 22000 | 21900 | 937 |
| 612 | 20230622 | 104700 | 2494902000 | 22000 | 21950 | 22000 | 21900 | 1354 |
| 613 | 20230622 | 104600 | 2465182000 | 21950 | 21900 | 21950 | 21900 | 63 |
| 614 | 20230622 | 104500 | 2463801050 | 21950 | 21900 | 21950 | 21900 | 504 |
| 615 | 20230622 | 104400 | 2452758050 | 21950 | 21950 | 21950 | 21900 | 40 |
| 616 | 20230622 | 104300 | 2451881100 | 21950 | 21950 | 21950 | 21950 | 7 |
| 617 | 20230622 | 104200 | 2451727450 | 21950 | 21900 | 21950 | 21900 | 1055 |
| 618 | 20230622 | 104100 | 2428592050 | 21900 | 21950 | 21950 | 21900 | 74 |
| 619 | 20230622 | 104000 | 2426971000 | 21900 | 21950 | 21950 | 21900 | 59 |
| 620 | 20230622 | 103900 | 2425678750 | 21900 | 21950 | 21950 | 21900 | 396 |
| 621 | 20230622 | 103800 | 2416992700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 622 | 20230622 | 103700 | 2416992700 | 21950 | 21950 | 21950 | 21900 | 136 |
| 623 | 20230622 | 103600 | 2414010000 | 21900 | 21900 | 21950 | 21900 | 1000 |
| 624 | 20230622 | 103500 | 2392109600 | 21900 | 21900 | 21950 | 21900 | 8 |
| 625 | 20230622 | 103400 | 2391934300 | 21900 | 21900 | 21950 | 21850 | 482 |
| 626 | 20230622 | 103300 | 2381378450 | 21900 | 21950 | 21950 | 21900 | 521 |
| 627 | 20230622 | 103200 | 2369968150 | 21900 | 21950 | 21950 | 21900 | 757 |
| 628 | 20230622 | 103100 | 2353362000 | 21950 | 21950 | 21950 | 21850 | 376 |
| 629 | 20230622 | 103000 | 2345127400 | 21950 | 22000 | 22000 | 21900 | 832 |
| 630 | 20230622 | 102900 | 2326895150 | 22000 | 21950 | 22000 | 21900 | 162 |
| 631 | 20230622 | 102800 | 2323339600 | 21950 | 21900 | 21950 | 21900 | 1057 |
| 632 | 20230622 | 102700 | 2300164600 | 21950 | 21950 | 22000 | 21900 | 1016 |
| 633 | 20230622 | 102600 | 2277866900 | 21950 | 21950 | 21950 | 21950 | 350 |
| 634 | 20230622 | 102500 | 2270184400 | 21950 | 21950 | 21950 | 21850 | 454 |
| 635 | 20230622 | 102400 | 2260227300 | 21950 | 21950 | 21950 | 21900 | 172 |
| 636 | 20230622 | 102300 | 2256460350 | 21950 | 21900 | 21950 | 21900 | 208 |
| 637 | 20230622 | 102200 | 2251901600 | 21950 | 21850 | 21950 | 21850 | 1851 |
| 638 | 20230622 | 102100 | 2211333100 | 21850 | 21900 | 21900 | 21800 | 1791 |
| 639 | 20230622 | 102000 | 2172154500 | 21900 | 21900 | 21900 | 21850 | 168 |
| 640 | 20230622 | 101900 | 2168475350 | 21900 | 21900 | 21900 | 21900 | 94 |
| 641 | 20230622 | 101800 | 2166416750 | 21900 | 21900 | 21900 | 21850 | 138 |
| 642 | 20230622 | 101700 | 2163400550 | 21900 | 21750 | 21900 | 21750 | 2298 |
| 643 | 20230622 | 101600 | 2113265250 | 21750 | 21800 | 21800 | 21750 | 79 |
| 644 | 20230622 | 101500 | 2111545650 | 21750 | 21800 | 21800 | 21750 | 477 |
| 645 | 20230622 | 101400 | 2101164350 | 21800 | 21800 | 21800 | 21750 | 277 |
| 646 | 20230622 | 101300 | 2095127700 | 21800 | 21750 | 21800 | 21750 | 40 |
| 647 | 20230622 | 101200 | 2094257450 | 21750 | 21750 | 21800 | 21750 | 555 |
| 648 | 20230622 | 101100 | 2082183450 | 21750 | 21800 | 21800 | 21750 | 265 |
| 649 | 20230622 | 101000 | 2076418350 | 21800 | 21800 | 21800 | 21800 | 551 |
| 650 | 20230622 | 100900 | 2064406550 | 21800 | 21750 | 21800 | 21750 | 624 |
| 651 | 20230622 | 100800 | 2050834250 | 21750 | 21750 | 21750 | 21700 | 557 |
| 652 | 20230622 | 100700 | 2038720100 | 21750 | 21750 | 21800 | 21750 | 569 |
| 653 | 20230622 | 100600 | 2026344150 | 21750 | 21800 | 21800 | 21750 | 385 |
| 654 | 20230622 | 100500 | 2017970150 | 21800 | 21800 | 21800 | 21750 | 21 |
| 655 | 20230622 | 100400 | 2017512600 | 21750 | 21750 | 21750 | 21750 | 84 |
| 656 | 20230622 | 100300 | 2015685600 | 21800 | 21750 | 21800 | 21750 | 701 |
| 657 | 20230622 | 100200 | 2000420550 | 21800 | 21700 | 21800 | 21700 | 177 |
| 658 | 20230622 | 100100 | 1996573350 | 21800 | 21800 | 21800 | 21750 | 375 |
| 659 | 20230622 | 100000 | 1988416200 | 21750 | 21800 | 21800 | 21700 | 684 |
| 660 | 20230622 | 095900 | 1973523950 | 21800 | 21700 | 21800 | 21700 | 1367 |
| 661 | 20230622 | 095800 | 1943793000 | 21750 | 21750 | 21750 | 21700 | 270 |
| 662 | 20230622 | 095700 | 1937930800 | 21750 | 21750 | 21750 | 21750 | 35 |
| 663 | 20230622 | 095600 | 1937169550 | 21750 | 21750 | 21800 | 21650 | 5294 |
| 664 | 20230622 | 095500 | 1822271550 | 21750 | 21750 | 21800 | 21750 | 232 |
| 665 | 20230622 | 095400 | 1817225250 | 21750 | 21750 | 21750 | 21700 | 500 |
| 666 | 20230622 | 095300 | 1806354850 | 21750 | 21850 | 21850 | 21700 | 3063 |
| 667 | 20230622 | 095200 | 1739669600 | 21850 | 21800 | 21850 | 21800 | 545 |
| 668 | 20230622 | 095100 | 1727780450 | 21800 | 21850 | 21900 | 21750 | 2340 |
| 669 | 20230622 | 095000 | 1676821500 | 21850 | 21850 | 21900 | 21800 | 465 |
| 670 | 20230622 | 094900 | 1666680350 | 21850 | 21850 | 21900 | 21800 | 814 |
| 671 | 20230622 | 094800 | 1648896400 | 21850 | 21850 | 21900 | 21800 | 923 |
| 672 | 20230622 | 094700 | 1628740100 | 21850 | 21850 | 21850 | 21800 | 361 |
| 673 | 20230622 | 094600 | 1620858550 | 21850 | 21800 | 21850 | 21750 | 1105 |
| 674 | 20230622 | 094500 | 1596768200 | 21800 | 21800 | 21800 | 21750 | 1232 |
| 675 | 20230622 | 094400 | 1569952800 | 21800 | 21850 | 21850 | 21750 | 773 |
| 676 | 20230622 | 094300 | 1553101150 | 21850 | 21850 | 21850 | 21800 | 844 |
| 677 | 20230622 | 094200 | 1534695500 | 21850 | 21850 | 21850 | 21800 | 4522 |
| 678 | 20230622 | 094100 | 1436097500 | 21850 | 21900 | 21900 | 21800 | 2373 |
| 679 | 20230622 | 094000 | 1384311300 | 21900 | 21900 | 21900 | 21850 | 144 |
| 680 | 20230622 | 093900 | 1381159350 | 21900 | 21900 | 21900 | 21850 | 2011 |
| 681 | 20230622 | 093800 | 1337159500 | 21900 | 21950 | 21950 | 21850 | 1627 |
| 682 | 20230622 | 093700 | 1301512900 | 21950 | 21950 | 21950 | 21900 | 493 |
| 683 | 20230622 | 093600 | 1290711900 | 21950 | 22000 | 22000 | 21900 | 676 |
| 684 | 20230622 | 093500 | 1275879900 | 22000 | 22000 | 22000 | 21950 | 1188 |
| 685 | 20230622 | 093400 | 1249744550 | 22000 | 21950 | 22000 | 21950 | 67 |
| 686 | 20230622 | 093300 | 1248273200 | 21950 | 21900 | 21950 | 21900 | 1681 |
| 687 | 20230622 | 093200 | 1211375900 | 21950 | 21950 | 21950 | 21900 | 985 |
| 688 | 20230622 | 093100 | 1189764900 | 21950 | 21950 | 21950 | 21900 | 18 |
| 689 | 20230622 | 093000 | 1189369900 | 21950 | 21900 | 21950 | 21900 | 921 |
| 690 | 20230622 | 092900 | 1169198400 | 21900 | 21900 | 21950 | 21900 | 478 |
| 691 | 20230622 | 092800 | 1158729400 | 21900 | 21950 | 21950 | 21900 | 69 |
| 692 | 20230622 | 092700 | 1157217700 | 21950 | 21950 | 21950 | 21900 | 2504 |
| 693 | 20230622 | 092600 | 1102373750 | 21950 | 22000 | 22000 | 21900 | 10717 |
| 694 | 20230622 | 092500 | 867563850 | 21950 | 22000 | 22000 | 21950 | 495 |
| 695 | 20230622 | 092400 | 856695550 | 22000 | 22050 | 22050 | 21950 | 1708 |
| 696 | 20230622 | 092300 | 819118950 | 22050 | 22100 | 22150 | 22050 | 2268 |
| 697 | 20230622 | 092200 | 769102650 | 22100 | 22100 | 22150 | 22050 | 618 |
| 698 | 20230622 | 092100 | 755453900 | 22100 | 22100 | 22100 | 22050 | 658 |
| 699 | 20230622 | 092000 | 740917100 | 22100 | 22100 | 22150 | 22050 | 2654 |
| 700 | 20230622 | 091900 | 682265250 | 22150 | 22100 | 22150 | 22100 | 224 |
| 701 | 20230622 | 091800 | 677305650 | 22100 | 22100 | 22150 | 22050 | 2032 |
| 702 | 20230622 | 091700 | 632398000 | 22100 | 22050 | 22100 | 22000 | 1958 |
| 703 | 20230622 | 091600 | 589207550 | 22100 | 22100 | 22100 | 21950 | 453 |
| 704 | 20230622 | 091500 | 579222050 | 22100 | 22100 | 22100 | 22000 | 258 |
| 705 | 20230622 | 091400 | 573532750 | 22100 | 22000 | 22100 | 22000 | 853 |
| 706 | 20230622 | 091300 | 554731700 | 22000 | 21950 | 22050 | 21950 | 383 |
| 707 | 20230622 | 091200 | 546308550 | 22050 | 22000 | 22050 | 21950 | 358 |
| 708 | 20230622 | 091100 | 538441000 | 22050 | 21950 | 22050 | 21950 | 1651 |
| 709 | 20230622 | 091000 | 502143150 | 21950 | 22000 | 22000 | 21900 | 575 |
| 710 | 20230622 | 090900 | 489532550 | 21950 | 22000 | 22000 | 21900 | 2974 |
| 711 | 20230622 | 090800 | 424251800 | 21950 | 22000 | 22050 | 21950 | 1783 |
| 712 | 20230622 | 090700 | 385049000 | 22050 | 22100 | 22100 | 22000 | 3435 |
| 713 | 20230622 | 090600 | 309411050 | 22050 | 22050 | 22100 | 22050 | 1065 |
| 714 | 20230622 | 090500 | 285926750 | 22050 | 22050 | 22050 | 22000 | 2350 |
| 715 | 20230622 | 090400 | 234224450 | 22000 | 22100 | 22150 | 22000 | 1408 |
| 716 | 20230622 | 090300 | 203154350 | 22100 | 22100 | 22100 | 22000 | 2467 |
| 717 | 20230622 | 090200 | 148777000 | 22100 | 22050 | 22150 | 22050 | 544 |
| 718 | 20230622 | 090100 | 136763700 | 22150 | 22200 | 22200 | 22050 | 439 |
| 719 | 20230622 | 090000 | 127073750 | 22200 | 22000 | 22400 | 22000 | 5696 |