36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 201200 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 1795 |
| 3 | 20230629 | 201100 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20230629 | 201000 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20230629 | 200900 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20230629 | 200800 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20230629 | 200700 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20230629 | 200600 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20230629 | 200500 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20230629 | 200400 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20230629 | 200300 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20230629 | 200200 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20230629 | 200100 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20230629 | 200000 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20230629 | 195900 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20230629 | 195800 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20230629 | 195700 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20230629 | 195600 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20230629 | 195500 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20230629 | 195400 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20230629 | 195300 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20230629 | 195200 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20230629 | 195100 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20230629 | 195000 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20230629 | 194900 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20230629 | 194800 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20230629 | 194700 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20230629 | 194600 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20230629 | 194500 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20230629 | 194400 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20230629 | 194300 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20230629 | 194200 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 1795 |
| 33 | 20230629 | 194100 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20230629 | 194000 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20230629 | 193900 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20230629 | 193800 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20230629 | 193700 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20230629 | 193600 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20230629 | 193500 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20230629 | 193400 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20230629 | 193300 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20230629 | 193200 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20230629 | 193100 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20230629 | 193000 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20230629 | 192900 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20230629 | 192800 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20230629 | 192700 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20230629 | 192600 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20230629 | 192500 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20230629 | 192400 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20230629 | 192300 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20230629 | 192200 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20230629 | 192100 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20230629 | 192000 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20230629 | 191900 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20230629 | 191800 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20230629 | 191700 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20230629 | 191600 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20230629 | 191500 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20230629 | 191400 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20230629 | 191300 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20230629 | 191200 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 1795 |
| 63 | 20230629 | 191100 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20230629 | 191000 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20230629 | 190900 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20230629 | 190800 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20230629 | 190700 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20230629 | 190600 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20230629 | 190500 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20230629 | 190400 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20230629 | 190300 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20230629 | 190200 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20230629 | 190100 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20230629 | 190000 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20230629 | 185900 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20230629 | 185800 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20230629 | 185700 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20230629 | 185600 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20230629 | 185500 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20230629 | 185400 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20230629 | 185300 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20230629 | 185200 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20230629 | 185100 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20230629 | 185000 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20230629 | 184900 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20230629 | 184800 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20230629 | 184700 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20230629 | 184600 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20230629 | 184500 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20230629 | 184400 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20230629 | 184300 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20230629 | 184200 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 1795 |
| 93 | 20230629 | 184100 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20230629 | 184000 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20230629 | 183900 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20230629 | 183800 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20230629 | 183700 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20230629 | 183600 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20230629 | 183500 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20230629 | 183400 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20230629 | 183300 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20230629 | 183200 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20230629 | 183100 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20230629 | 183000 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20230629 | 182900 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20230629 | 182800 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20230629 | 182700 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20230629 | 182600 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20230629 | 182500 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20230629 | 182400 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20230629 | 182300 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20230629 | 182200 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20230629 | 182100 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20230629 | 182000 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20230629 | 181900 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20230629 | 181800 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20230629 | 181700 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20230629 | 181600 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20230629 | 181500 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20230629 | 181400 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20230629 | 181300 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20230629 | 181200 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 1795 |
| 123 | 20230629 | 181100 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20230629 | 181000 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20230629 | 180900 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20230629 | 180800 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20230629 | 180700 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20230629 | 180600 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20230629 | 180500 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20230629 | 180400 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20230629 | 180300 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20230629 | 180200 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20230629 | 180100 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20230629 | 180000 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20230629 | 175900 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20230629 | 175800 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20230629 | 175700 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20230629 | 175600 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20230629 | 175500 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20230629 | 175400 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20230629 | 175300 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20230629 | 175200 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20230629 | 175100 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20230629 | 175000 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20230629 | 174900 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20230629 | 174800 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20230629 | 174700 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20230629 | 174600 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20230629 | 174500 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20230629 | 174400 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20230629 | 174300 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20230629 | 174200 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 1795 |
| 153 | 20230629 | 174100 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20230629 | 174000 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20230629 | 173900 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20230629 | 173800 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20230629 | 173700 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20230629 | 173600 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20230629 | 173500 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20230629 | 173400 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20230629 | 173300 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20230629 | 173200 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20230629 | 173100 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20230629 | 173000 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20230629 | 172900 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20230629 | 172800 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20230629 | 172700 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20230629 | 172600 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20230629 | 172500 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20230629 | 172400 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20230629 | 172300 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20230629 | 172200 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20230629 | 172100 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20230629 | 172000 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20230629 | 171900 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20230629 | 171800 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20230629 | 171700 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20230629 | 171600 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20230629 | 171500 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20230629 | 171400 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20230629 | 171300 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20230629 | 171200 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 1795 |
| 183 | 20230629 | 171100 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20230629 | 171000 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20230629 | 170900 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20230629 | 170800 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20230629 | 170700 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20230629 | 170600 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20230629 | 170500 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20230629 | 170400 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20230629 | 170300 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20230629 | 170200 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20230629 | 170100 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20230629 | 170000 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20230629 | 165900 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20230629 | 165800 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20230629 | 165700 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20230629 | 165600 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20230629 | 165500 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20230629 | 165400 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20230629 | 165300 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20230629 | 165200 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20230629 | 165100 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20230629 | 165000 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20230629 | 164900 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20230629 | 164800 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20230629 | 164700 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20230629 | 164600 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20230629 | 164500 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20230629 | 164400 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20230629 | 164300 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20230629 | 164200 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 1795 |
| 213 | 20230629 | 164100 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20230629 | 164000 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20230629 | 163900 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20230629 | 163800 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20230629 | 163700 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20230629 | 163600 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20230629 | 163500 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 220 | 20230629 | 163400 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 221 | 20230629 | 163300 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 222 | 20230629 | 163200 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 223 | 20230629 | 163100 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 224 | 20230629 | 163000 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20230629 | 162900 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20230629 | 162800 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20230629 | 162700 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20230629 | 162600 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 229 | 20230629 | 162500 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 230 | 20230629 | 162400 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 231 | 20230629 | 162300 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 232 | 20230629 | 162200 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 233 | 20230629 | 162100 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 234 | 20230629 | 162000 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 235 | 20230629 | 161900 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 236 | 20230629 | 161800 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 237 | 20230629 | 161700 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 238 | 20230629 | 161600 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 239 | 20230629 | 161500 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 240 | 20230629 | 161400 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 241 | 20230629 | 161300 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 242 | 20230629 | 161200 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 1795 |
| 243 | 20230629 | 161100 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 244 | 20230629 | 161000 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 245 | 20230629 | 160900 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 246 | 20230629 | 160800 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 247 | 20230629 | 160700 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 248 | 20230629 | 160600 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 249 | 20230629 | 160500 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 250 | 20230629 | 160400 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 251 | 20230629 | 160300 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 252 | 20230629 | 160200 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 253 | 20230629 | 160100 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 254 | 20230629 | 160000 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 255 | 20230629 | 155900 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 256 | 20230629 | 155800 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 257 | 20230629 | 155700 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 258 | 20230629 | 155600 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 259 | 20230629 | 155500 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 260 | 20230629 | 155400 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 261 | 20230629 | 155300 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 262 | 20230629 | 155200 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 263 | 20230629 | 155100 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 264 | 20230629 | 155000 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 265 | 20230629 | 154900 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 266 | 20230629 | 154800 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 267 | 20230629 | 154700 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 268 | 20230629 | 154600 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 269 | 20230629 | 154500 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 270 | 20230629 | 154400 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 271 | 20230629 | 154300 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 272 | 20230629 | 154200 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 1795 |
| 273 | 20230629 | 154100 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 274 | 20230629 | 154000 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 275 | 20230629 | 153900 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 276 | 20230629 | 153800 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 277 | 20230629 | 153700 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 278 | 20230629 | 153600 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 279 | 20230629 | 153500 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 280 | 20230629 | 153400 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 281 | 20230629 | 153300 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 282 | 20230629 | 153200 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 283 | 20230629 | 153100 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 284 | 20230629 | 153000 | 5761816500 | 21800 | 21800 | 21800 | 21800 | 1795 |
| 285 | 20230629 | 152900 | 5722685500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 286 | 20230629 | 152800 | 5722685500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 287 | 20230629 | 152700 | 5722685500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 288 | 20230629 | 152600 | 5722685500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 289 | 20230629 | 152500 | 5722685500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 290 | 20230629 | 152400 | 5722685500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 291 | 20230629 | 152300 | 5722685500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 292 | 20230629 | 152200 | 5722685500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 293 | 20230629 | 152100 | 5722685500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 294 | 20230629 | 152000 | 5722685500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 295 | 20230629 | 151900 | 5722685500 | 21800 | 21800 | 21950 | 21800 | 103 |
| 296 | 20230629 | 151800 | 5720439950 | 21900 | 21950 | 22000 | 21800 | 544 |
| 297 | 20230629 | 151700 | 5708513950 | 21950 | 21900 | 22000 | 21900 | 825 |
| 298 | 20230629 | 151600 | 5690413950 | 21950 | 21900 | 21950 | 21800 | 499 |
| 299 | 20230629 | 151500 | 5679476100 | 21900 | 21850 | 22000 | 21850 | 666 |
| 300 | 20230629 | 151400 | 5664860100 | 21800 | 21950 | 21950 | 21800 | 747 |
| 301 | 20230629 | 151300 | 5648493600 | 21950 | 21900 | 21950 | 21800 | 1130 |
| 302 | 20230629 | 151200 | 5623708900 | 21900 | 21900 | 21950 | 21800 | 867 |
| 303 | 20230629 | 151100 | 5604711600 | 21900 | 21850 | 21950 | 21850 | 691 |
| 304 | 20230629 | 151000 | 5589567800 | 21800 | 21750 | 21900 | 21750 | 581 |
| 305 | 20230629 | 150900 | 5576887750 | 21750 | 21900 | 21950 | 21700 | 2254 |
| 306 | 20230629 | 150800 | 5527729550 | 21900 | 21900 | 21950 | 21850 | 589 |
| 307 | 20230629 | 150700 | 5514827700 | 21900 | 21900 | 21950 | 21800 | 470 |
| 308 | 20230629 | 150600 | 5504530250 | 21900 | 21750 | 21950 | 21700 | 928 |
| 309 | 20230629 | 150500 | 5484287300 | 21800 | 21700 | 21800 | 21700 | 919 |
| 310 | 20230629 | 150400 | 5464324750 | 21700 | 21700 | 21700 | 21600 | 984 |
| 311 | 20230629 | 150300 | 5442972450 | 21700 | 21700 | 21700 | 21650 | 1631 |
| 312 | 20230629 | 150200 | 5407626250 | 21700 | 21700 | 21700 | 21700 | 894 |
| 313 | 20230629 | 150100 | 5388226450 | 21700 | 21650 | 21700 | 21600 | 1331 |
| 314 | 20230629 | 150000 | 5359368400 | 21600 | 21600 | 21600 | 21500 | 399 |
| 315 | 20230629 | 145900 | 5350762100 | 21600 | 21600 | 21600 | 21600 | 577 |
| 316 | 20230629 | 145800 | 5338298900 | 21600 | 21700 | 21700 | 21600 | 858 |
| 317 | 20230629 | 145700 | 5319727950 | 21650 | 21650 | 21700 | 21600 | 1287 |
| 318 | 20230629 | 145600 | 5291841900 | 21650 | 21650 | 21700 | 21600 | 651 |
| 319 | 20230629 | 145500 | 5277752700 | 21650 | 21650 | 21700 | 21650 | 873 |
| 320 | 20230629 | 145400 | 5258835800 | 21650 | 21700 | 21700 | 21650 | 791 |
| 321 | 20230629 | 145300 | 5241700650 | 21700 | 21700 | 21700 | 21650 | 625 |
| 322 | 20230629 | 145200 | 5228164350 | 21750 | 21700 | 21750 | 21650 | 1336 |
| 323 | 20230629 | 145100 | 5199177200 | 21700 | 21800 | 21800 | 21700 | 2449 |
| 324 | 20230629 | 145000 | 5145853500 | 21850 | 21850 | 21850 | 21800 | 472 |
| 325 | 20230629 | 144900 | 5135542850 | 22000 | 22050 | 22050 | 22000 | 629 |
| 326 | 20230629 | 144800 | 5121704400 | 22000 | 21850 | 22000 | 21800 | 1090 |
| 327 | 20230629 | 144700 | 5097861750 | 21850 | 21850 | 21850 | 21850 | 490 |
| 328 | 20230629 | 144600 | 5087155250 | 21850 | 21850 | 21850 | 21850 | 245 |
| 329 | 20230629 | 144500 | 5081802000 | 21800 | 21800 | 21900 | 21800 | 757 |
| 330 | 20230629 | 144400 | 5065279900 | 21800 | 21900 | 21900 | 21800 | 274 |
| 331 | 20230629 | 144300 | 5059303800 | 21900 | 21900 | 21900 | 21800 | 266 |
| 332 | 20230629 | 144200 | 5053502800 | 21850 | 21800 | 21900 | 21800 | 601 |
| 333 | 20230629 | 144100 | 5040377800 | 21900 | 21750 | 21950 | 21750 | 585 |
| 334 | 20230629 | 144000 | 5027614300 | 21950 | 22000 | 22000 | 21800 | 657 |
| 335 | 20230629 | 143900 | 5013218750 | 22050 | 22050 | 22050 | 22000 | 397 |
| 336 | 20230629 | 143800 | 5004477250 | 22050 | 22000 | 22050 | 22000 | 606 |
| 337 | 20230629 | 143700 | 4991142250 | 22000 | 22050 | 22050 | 22000 | 869 |
| 338 | 20230629 | 143600 | 4972021300 | 22000 | 22050 | 22050 | 22000 | 326 |
| 339 | 20230629 | 143500 | 4964838000 | 22000 | 22000 | 22050 | 22000 | 484 |
| 340 | 20230629 | 143400 | 4954178100 | 22000 | 22050 | 22050 | 22000 | 2250 |
| 341 | 20230629 | 143300 | 4904631550 | 22050 | 22100 | 22100 | 22050 | 492 |
| 342 | 20230629 | 143200 | 4893767750 | 22100 | 22050 | 22100 | 22050 | 467 |
| 343 | 20230629 | 143100 | 4883460150 | 22050 | 22100 | 22200 | 22050 | 4076 |
| 344 | 20230629 | 143000 | 4792996000 | 22100 | 21700 | 22100 | 21700 | 2295 |
| 345 | 20230629 | 142900 | 4742752500 | 21750 | 21750 | 21750 | 21700 | 466 |
| 346 | 20230629 | 142800 | 4732639700 | 21700 | 21750 | 21750 | 21700 | 295 |
| 347 | 20230629 | 142700 | 4726236200 | 21700 | 21750 | 21750 | 21700 | 662 |
| 348 | 20230629 | 142600 | 4711870750 | 21750 | 21750 | 21750 | 21750 | 74 |
| 349 | 20230629 | 142500 | 4710261250 | 21700 | 21800 | 21800 | 21700 | 645 |
| 350 | 20230629 | 142400 | 4696237250 | 21700 | 21750 | 21750 | 21700 | 531 |
| 351 | 20230629 | 142300 | 4684700200 | 21700 | 21750 | 21750 | 21700 | 789 |
| 352 | 20230629 | 142200 | 4667566700 | 21750 | 21750 | 21750 | 21700 | 351 |
| 353 | 20230629 | 142100 | 4659944750 | 21750 | 21750 | 21900 | 21750 | 712 |
| 354 | 20230629 | 142000 | 4644436550 | 21850 | 21750 | 21850 | 21650 | 1322 |
| 355 | 20230629 | 141900 | 4615751300 | 21700 | 21700 | 21700 | 21700 | 366 |
| 356 | 20230629 | 141800 | 4607809100 | 21750 | 21800 | 21800 | 21750 | 370 |
| 357 | 20230629 | 141700 | 4599755350 | 21800 | 21750 | 21950 | 21750 | 737 |
| 358 | 20230629 | 141600 | 4583712550 | 21750 | 21800 | 21850 | 21750 | 275 |
| 359 | 20230629 | 141500 | 4577716400 | 21900 | 21900 | 21900 | 21900 | 253 |
| 360 | 20230629 | 141400 | 4572175700 | 22200 | 21800 | 22200 | 21800 | 660 |
| 361 | 20230629 | 141300 | 4557742700 | 21800 | 21800 | 21800 | 21800 | 530 |
| 362 | 20230629 | 141200 | 4546188700 | 21800 | 21800 | 21800 | 21800 | 256 |
| 363 | 20230629 | 141100 | 4540607900 | 21800 | 21900 | 21900 | 21800 | 1492 |
| 364 | 20230629 | 141000 | 4508051300 | 21800 | 21800 | 21800 | 21700 | 1015 |
| 365 | 20230629 | 140900 | 4485979500 | 21900 | 21900 | 21900 | 21900 | 168 |
| 366 | 20230629 | 140800 | 4482300300 | 21900 | 21900 | 21900 | 21800 | 2780 |
| 367 | 20230629 | 140700 | 4421442800 | 21900 | 21900 | 21900 | 21900 | 680 |
| 368 | 20230629 | 140600 | 4406550800 | 21900 | 21900 | 22000 | 21900 | 548 |
| 369 | 20230629 | 140500 | 4394544300 | 21900 | 21900 | 21900 | 21900 | 265 |
| 370 | 20230629 | 140400 | 4388740800 | 21900 | 21900 | 22000 | 21900 | 727 |
| 371 | 20230629 | 140300 | 4372814700 | 22000 | 21950 | 22000 | 21900 | 278 |
| 372 | 20230629 | 140200 | 4366724100 | 21950 | 21900 | 21950 | 21750 | 531 |
| 373 | 20230629 | 140100 | 4355104400 | 21750 | 21750 | 21800 | 21750 | 528 |
| 374 | 20230629 | 140000 | 4343619950 | 21800 | 21800 | 21800 | 21750 | 761 |
| 375 | 20230629 | 135900 | 4327043100 | 21800 | 21800 | 21900 | 21750 | 191 |
| 376 | 20230629 | 135800 | 4322880300 | 21800 | 21600 | 22000 | 21600 | 967 |
| 377 | 20230629 | 135700 | 4301856800 | 21600 | 21550 | 21650 | 21550 | 1429 |
| 378 | 20230629 | 135600 | 4270971600 | 21550 | 21550 | 21550 | 21550 | 499 |
| 379 | 20230629 | 135500 | 4260218150 | 21550 | 21550 | 21550 | 21550 | 403 |
| 380 | 20230629 | 135400 | 4251533500 | 21500 | 21650 | 21750 | 21500 | 2045 |
| 381 | 20230629 | 135300 | 4207400250 | 21700 | 21750 | 21750 | 21700 | 1388 |
| 382 | 20230629 | 135200 | 4177265650 | 21800 | 21750 | 21800 | 21750 | 247 |
| 383 | 20230629 | 135100 | 4171893350 | 21750 | 21850 | 21850 | 21750 | 1704 |
| 384 | 20230629 | 135000 | 4134743650 | 21850 | 21900 | 21900 | 21850 | 575 |
| 385 | 20230629 | 134900 | 4122167650 | 21950 | 21950 | 21950 | 21950 | 160 |
| 386 | 20230629 | 134800 | 4118655650 | 21950 | 22100 | 22100 | 21950 | 602 |
| 387 | 20230629 | 134700 | 4105427000 | 22100 | 22050 | 22100 | 22050 | 83 |
| 388 | 20230629 | 134600 | 4103596800 | 22050 | 22000 | 22050 | 22000 | 278 |
| 389 | 20230629 | 134500 | 4097477800 | 22000 | 22000 | 22000 | 22000 | 81 |
| 390 | 20230629 | 134400 | 4095695800 | 22100 | 22150 | 22150 | 22100 | 109 |
| 391 | 20230629 | 134300 | 4093286850 | 22150 | 22200 | 22200 | 22000 | 3074 |
| 392 | 20230629 | 134200 | 4025533500 | 22250 | 22250 | 22250 | 22250 | 5 |
| 393 | 20230629 | 134100 | 4025422250 | 22200 | 22200 | 22200 | 22200 | 162 |
| 394 | 20230629 | 134000 | 4021825850 | 22250 | 22250 | 22250 | 22250 | 151 |
| 395 | 20230629 | 133900 | 4018466100 | 22300 | 22300 | 22300 | 22300 | 1 |
| 396 | 20230629 | 133800 | 4018443800 | 22300 | 22300 | 22300 | 22300 | 62 |
| 397 | 20230629 | 133700 | 4017061200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 398 | 20230629 | 133600 | 4017061200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 399 | 20230629 | 133500 | 4017061200 | 22300 | 22300 | 22300 | 22300 | 37 |
| 400 | 20230629 | 133400 | 4016236100 | 22400 | 22250 | 22400 | 22200 | 1541 |
| 401 | 20230629 | 133300 | 3981992700 | 22450 | 22450 | 22450 | 22450 | 5 |
| 402 | 20230629 | 133200 | 3981880450 | 22450 | 22450 | 22450 | 22450 | 100 |
| 403 | 20230629 | 133100 | 3979635450 | 22550 | 22350 | 22550 | 22350 | 2312 |
| 404 | 20230629 | 133000 | 3927699850 | 22350 | 22350 | 22350 | 22350 | 11 |
| 405 | 20230629 | 132900 | 3927454000 | 22350 | 22350 | 22350 | 22350 | 20 |
| 406 | 20230629 | 132800 | 3927007000 | 22350 | 22450 | 22450 | 22350 | 844 |
| 407 | 20230629 | 132700 | 3908116500 | 22450 | 22500 | 22500 | 22450 | 10 |
| 408 | 20230629 | 132600 | 3907891950 | 22450 | 22450 | 22450 | 22450 | 6 |
| 409 | 20230629 | 132500 | 3907757250 | 22450 | 22500 | 22500 | 22450 | 271 |
| 410 | 20230629 | 132400 | 3901659800 | 22550 | 22550 | 22550 | 22500 | 259 |
| 411 | 20230629 | 132300 | 3895830150 | 22550 | 22700 | 22700 | 22550 | 3608 |
| 412 | 20230629 | 132200 | 3814115300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 413 | 20230629 | 132100 | 3814115300 | 22700 | 22700 | 22700 | 22700 | 731 |
| 414 | 20230629 | 132000 | 3797521600 | 22800 | 22750 | 22800 | 22700 | 2156 |
| 415 | 20230629 | 131900 | 3748513750 | 22800 | 22600 | 22850 | 22600 | 4057 |
| 416 | 20230629 | 131800 | 3656193250 | 22550 | 22600 | 22600 | 22550 | 535 |
| 417 | 20230629 | 131700 | 3644115250 | 22550 | 22550 | 22550 | 22550 | 0 |
| 418 | 20230629 | 131600 | 3644115250 | 22550 | 22550 | 22550 | 22550 | 218 |
| 419 | 20230629 | 131500 | 3639199350 | 22550 | 22550 | 22600 | 22500 | 1762 |
| 420 | 20230629 | 131400 | 3599435700 | 22450 | 22450 | 22500 | 22450 | 1433 |
| 421 | 20230629 | 131300 | 3567240550 | 22350 | 22450 | 22450 | 22350 | 224 |
| 422 | 20230629 | 131200 | 3562211850 | 22450 | 22450 | 22450 | 22450 | 1 |
| 423 | 20230629 | 131100 | 3562189400 | 22450 | 22450 | 22450 | 22450 | 89 |
| 424 | 20230629 | 131000 | 3560191350 | 22450 | 22450 | 22450 | 22450 | 10 |
| 425 | 20230629 | 130900 | 3559966850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 426 | 20230629 | 130800 | 3559966850 | 22450 | 22400 | 22450 | 22400 | 673 |
| 427 | 20230629 | 130700 | 3544859000 | 22300 | 22300 | 22300 | 22300 | 20 |
| 428 | 20230629 | 130600 | 3544413000 | 22250 | 22200 | 22250 | 22200 | 412 |
| 429 | 20230629 | 130500 | 3535266000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 430 | 20230629 | 130400 | 3535266000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 431 | 20230629 | 130300 | 3535266000 | 22150 | 22150 | 22150 | 22150 | 2 |
| 432 | 20230629 | 130200 | 3535221700 | 22150 | 22200 | 22200 | 22150 | 115 |
| 433 | 20230629 | 130100 | 3532671700 | 22200 | 22200 | 22200 | 22200 | 10 |
| 434 | 20230629 | 130000 | 3532449700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 435 | 20230629 | 125900 | 3532449700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 436 | 20230629 | 125800 | 3532449700 | 22200 | 22200 | 22200 | 22200 | 20 |
| 437 | 20230629 | 125700 | 3532005700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 438 | 20230629 | 125600 | 3532005700 | 22200 | 22250 | 22250 | 22200 | 49 |
| 439 | 20230629 | 125500 | 3530915700 | 22300 | 22300 | 22300 | 22300 | 50 |
| 440 | 20230629 | 125400 | 3529800700 | 22300 | 22350 | 22350 | 22300 | 328 |
| 441 | 20230629 | 125300 | 3522483100 | 22400 | 22400 | 22400 | 22400 | 1 |
| 442 | 20230629 | 125200 | 3522460700 | 22400 | 22400 | 22400 | 22400 | 295 |
| 443 | 20230629 | 125100 | 3515852700 | 22400 | 22400 | 22400 | 22400 | 481 |
| 444 | 20230629 | 125000 | 3505078300 | 22350 | 22400 | 22400 | 22350 | 63 |
| 445 | 20230629 | 124900 | 3503667150 | 22450 | 22500 | 22500 | 22450 | 2 |
| 446 | 20230629 | 124800 | 3503622200 | 22500 | 22500 | 22500 | 22500 | 305 |
| 447 | 20230629 | 124700 | 3496759700 | 22500 | 22400 | 22500 | 22400 | 2506 |
| 448 | 20230629 | 124600 | 3440378000 | 22400 | 22300 | 22400 | 22150 | 780 |
| 449 | 20230629 | 124500 | 3422940350 | 22300 | 22150 | 22300 | 22150 | 1313 |
| 450 | 20230629 | 124400 | 3393695600 | 22100 | 22100 | 22100 | 22100 | 56 |
| 451 | 20230629 | 124300 | 3392458000 | 22150 | 22150 | 22150 | 22150 | 1 |
| 452 | 20230629 | 124200 | 3392435850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 453 | 20230629 | 124100 | 3392435850 | 22150 | 22150 | 22150 | 22100 | 61 |
| 454 | 20230629 | 124000 | 3391087250 | 22150 | 22150 | 22150 | 22150 | 10 |
| 455 | 20230629 | 123900 | 3390865750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 456 | 20230629 | 123800 | 3390865750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 457 | 20230629 | 123700 | 3390865750 | 22150 | 22150 | 22150 | 22150 | 52 |
| 458 | 20230629 | 123600 | 3389713950 | 22000 | 22000 | 22000 | 22000 | 5 |
| 459 | 20230629 | 123500 | 3389603950 | 22000 | 22000 | 22000 | 22000 | 203 |
| 460 | 20230629 | 123400 | 3385137950 | 22000 | 22000 | 22000 | 22000 | 1 |
| 461 | 20230629 | 123300 | 3385115950 | 22000 | 22050 | 22050 | 22000 | 10 |
| 462 | 20230629 | 123200 | 3384895750 | 22200 | 21950 | 22200 | 21950 | 416 |
| 463 | 20230629 | 123100 | 3375714950 | 22000 | 21950 | 22000 | 21950 | 33 |
| 464 | 20230629 | 123000 | 3374989100 | 21900 | 21900 | 21900 | 21900 | 1 |
| 465 | 20230629 | 122900 | 3374967200 | 21850 | 21850 | 21850 | 21850 | 0 |
| 466 | 20230629 | 122800 | 3374967200 | 21850 | 21900 | 21900 | 21850 | 256 |
| 467 | 20230629 | 122700 | 3369366100 | 21900 | 21850 | 21900 | 21850 | 160 |
| 468 | 20230629 | 122600 | 3365865100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 469 | 20230629 | 122500 | 3365865100 | 21900 | 21900 | 21900 | 21900 | 80 |
| 470 | 20230629 | 122400 | 3364113100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 471 | 20230629 | 122300 | 3364113100 | 21900 | 21900 | 21900 | 21900 | 5 |
| 472 | 20230629 | 122200 | 3364003600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 473 | 20230629 | 122100 | 3364003600 | 21800 | 21800 | 21800 | 21800 | 33 |
| 474 | 20230629 | 122000 | 3363284200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 475 | 20230629 | 121900 | 3363284200 | 21800 | 21750 | 21800 | 21750 | 49 |
| 476 | 20230629 | 121800 | 3362216700 | 21750 | 21800 | 21800 | 21750 | 700 |
| 477 | 20230629 | 121700 | 3346991550 | 21800 | 21850 | 21850 | 21800 | 300 |
| 478 | 20230629 | 121600 | 3340449900 | 21900 | 21900 | 21900 | 21900 | 18 |
| 479 | 20230629 | 121500 | 3340055700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 480 | 20230629 | 121400 | 3340055700 | 21950 | 21800 | 21950 | 21800 | 162 |
| 481 | 20230629 | 121300 | 3336516600 | 21800 | 21800 | 21800 | 21800 | 3 |
| 482 | 20230629 | 121200 | 3336451200 | 21800 | 21800 | 21800 | 21800 | 4 |
| 483 | 20230629 | 121100 | 3336364000 | 21800 | 21750 | 21800 | 21750 | 71 |
| 484 | 20230629 | 121000 | 3334816450 | 21800 | 21800 | 21800 | 21800 | 24 |
| 485 | 20230629 | 120900 | 3334293250 | 21800 | 21800 | 21800 | 21750 | 360 |
| 486 | 20230629 | 120800 | 3326450250 | 21800 | 21800 | 21800 | 21800 | 36 |
| 487 | 20230629 | 120700 | 3325665450 | 21800 | 21900 | 21950 | 21800 | 304 |
| 488 | 20230629 | 120600 | 3318993300 | 21800 | 21800 | 21900 | 21800 | 610 |
| 489 | 20230629 | 120500 | 3305690300 | 21800 | 21800 | 21800 | 21800 | 23 |
| 490 | 20230629 | 120400 | 3305188900 | 21800 | 21800 | 21800 | 21800 | 721 |
| 491 | 20230629 | 120300 | 3289471100 | 21900 | 21850 | 21900 | 21850 | 300 |
| 492 | 20230629 | 120200 | 3282915900 | 21900 | 21900 | 21900 | 21900 | 1 |
| 493 | 20230629 | 120100 | 3282894000 | 21900 | 21900 | 21900 | 21900 | 474 |
| 494 | 20230629 | 120000 | 3272513400 | 21900 | 21900 | 21900 | 21900 | 26 |
| 495 | 20230629 | 115900 | 3271944000 | 21950 | 21950 | 21950 | 21950 | 30 |
| 496 | 20230629 | 115800 | 3271285500 | 21950 | 21950 | 21950 | 21950 | 73 |
| 497 | 20230629 | 115700 | 3269683150 | 21900 | 21950 | 21950 | 21900 | 56 |
| 498 | 20230629 | 115600 | 3268456450 | 21950 | 21900 | 21950 | 21900 | 102 |
| 499 | 20230629 | 115500 | 3266217600 | 21900 | 21850 | 21900 | 21850 | 79 |
| 500 | 20230629 | 115400 | 3264487750 | 21900 | 21850 | 21900 | 21850 | 1531 |
| 501 | 20230629 | 115300 | 3230975250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 502 | 20230629 | 115200 | 3230975250 | 21900 | 21900 | 21900 | 21900 | 472 |
| 503 | 20230629 | 115100 | 3220638450 | 21900 | 21900 | 21950 | 21900 | 80 |
| 504 | 20230629 | 115000 | 3218885450 | 21950 | 22000 | 22000 | 21900 | 1971 |
| 505 | 20230629 | 114900 | 3175573650 | 22000 | 22050 | 22050 | 22000 | 9 |
| 506 | 20230629 | 114800 | 3175375600 | 22050 | 22050 | 22100 | 22000 | 141 |
| 507 | 20230629 | 114700 | 3172266500 | 22050 | 22050 | 22100 | 22050 | 214 |
| 508 | 20230629 | 114600 | 3167545300 | 22050 | 22050 | 22050 | 22050 | 109 |
| 509 | 20230629 | 114500 | 3165141850 | 22100 | 22050 | 22100 | 22050 | 170 |
| 510 | 20230629 | 114400 | 3161388350 | 22050 | 22150 | 22150 | 22050 | 144 |
| 511 | 20230629 | 114300 | 3158209100 | 22100 | 22150 | 22150 | 22100 | 220 |
| 512 | 20230629 | 114200 | 3153338600 | 22200 | 22200 | 22200 | 22200 | 3 |
| 513 | 20230629 | 114100 | 3153272000 | 22200 | 22150 | 22200 | 22150 | 174 |
| 514 | 20230629 | 114000 | 3149409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 515 | 20230629 | 113900 | 3149409450 | 22200 | 22250 | 22250 | 22200 | 1791 |
| 516 | 20230629 | 113800 | 3109639500 | 22300 | 22300 | 22350 | 22300 | 1033 |
| 517 | 20230629 | 113700 | 3086603350 | 22350 | 22350 | 22350 | 22350 | 307 |
| 518 | 20230629 | 113600 | 3079741900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 519 | 20230629 | 113500 | 3079741900 | 22350 | 22350 | 22350 | 22350 | 10 |
| 520 | 20230629 | 113400 | 3079518400 | 22400 | 22350 | 22400 | 22350 | 12 |
| 521 | 20230629 | 113300 | 3079250150 | 22350 | 22400 | 22400 | 22350 | 11 |
| 522 | 20230629 | 113200 | 3079004250 | 22400 | 22400 | 22400 | 22400 | 234 |
| 523 | 20230629 | 113100 | 3073762650 | 22400 | 22400 | 22400 | 22400 | 51 |
| 524 | 20230629 | 113000 | 3072620250 | 22400 | 22450 | 22450 | 22400 | 189 |
| 525 | 20230629 | 112900 | 3068380750 | 22450 | 22450 | 22450 | 22450 | 34 |
| 526 | 20230629 | 112800 | 3067617450 | 22500 | 22500 | 22500 | 22500 | 11 |
| 527 | 20230629 | 112700 | 3067369950 | 22500 | 22500 | 22500 | 22500 | 1249 |
| 528 | 20230629 | 112600 | 3039267450 | 22500 | 22500 | 22500 | 22500 | 65 |
| 529 | 20230629 | 112500 | 3037804950 | 22500 | 22500 | 22500 | 22500 | 30 |
| 530 | 20230629 | 112400 | 3037129950 | 22500 | 22500 | 22500 | 22500 | 11 |
| 531 | 20230629 | 112300 | 3036882450 | 22550 | 22550 | 22550 | 22550 | 55 |
| 532 | 20230629 | 112200 | 3035642200 | 22550 | 22550 | 22550 | 22550 | 18 |
| 533 | 20230629 | 112100 | 3035236300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 534 | 20230629 | 112000 | 3035236300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 535 | 20230629 | 111900 | 3035236300 | 22550 | 22550 | 22550 | 22550 | 63 |
| 536 | 20230629 | 111800 | 3033815650 | 22500 | 22500 | 22550 | 22500 | 31 |
| 537 | 20230629 | 111700 | 3033118050 | 22600 | 22600 | 22600 | 22600 | 89 |
| 538 | 20230629 | 111600 | 3031106650 | 22500 | 22500 | 22500 | 22500 | 71 |
| 539 | 20230629 | 111500 | 3029509150 | 22500 | 22500 | 22500 | 22500 | 300 |
| 540 | 20230629 | 111400 | 3022759150 | 22600 | 22600 | 22600 | 22600 | 112 |
| 541 | 20230629 | 111300 | 3020227950 | 22500 | 22500 | 22600 | 22500 | 500 |
| 542 | 20230629 | 111200 | 3008965450 | 22500 | 22500 | 22500 | 22500 | 25 |
| 543 | 20230629 | 111100 | 3008402950 | 22450 | 22500 | 22500 | 22450 | 636 |
| 544 | 20230629 | 111000 | 2994096000 | 22500 | 22500 | 22500 | 22500 | 105 |
| 545 | 20230629 | 110900 | 2991733500 | 22500 | 22500 | 22500 | 22500 | 368 |
| 546 | 20230629 | 110800 | 2983453500 | 22500 | 22500 | 22500 | 22500 | 57 |
| 547 | 20230629 | 110700 | 2982171000 | 22500 | 22500 | 22500 | 22500 | 256 |
| 548 | 20230629 | 110600 | 2976411000 | 22500 | 22500 | 22500 | 22500 | 200 |
| 549 | 20230629 | 110500 | 2971911000 | 22500 | 22500 | 22500 | 22500 | 44 |
| 550 | 20230629 | 110400 | 2970921000 | 22500 | 22500 | 22500 | 22500 | 590 |
| 551 | 20230629 | 110300 | 2957646000 | 22500 | 22500 | 22500 | 22500 | 3 |
| 552 | 20230629 | 110200 | 2957578500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 553 | 20230629 | 110100 | 2957578500 | 22500 | 22600 | 22650 | 22500 | 516 |
| 554 | 20230629 | 110000 | 2945954950 | 22600 | 22600 | 22600 | 22600 | 285 |
| 555 | 20230629 | 105900 | 2939513950 | 22600 | 22600 | 22600 | 22600 | 391 |
| 556 | 20230629 | 105800 | 2930677350 | 22600 | 22600 | 22600 | 22600 | 15 |
| 557 | 20230629 | 105700 | 2930338350 | 22600 | 22600 | 22600 | 22600 | 93 |
| 558 | 20230629 | 105600 | 2928236550 | 22600 | 22600 | 22600 | 22600 | 274 |
| 559 | 20230629 | 105500 | 2922044150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 560 | 20230629 | 105400 | 2922044150 | 22600 | 22600 | 22600 | 22600 | 71 |
| 561 | 20230629 | 105300 | 2920439550 | 22600 | 22600 | 22600 | 22600 | 39 |
| 562 | 20230629 | 105200 | 2919558150 | 22600 | 22600 | 22600 | 22600 | 920 |
| 563 | 20230629 | 105100 | 2898766150 | 22600 | 22600 | 22600 | 22600 | 1069 |
| 564 | 20230629 | 105000 | 2874606750 | 22600 | 22600 | 22600 | 22600 | 51 |
| 565 | 20230629 | 104900 | 2873454150 | 22600 | 22500 | 22600 | 22450 | 710 |
| 566 | 20230629 | 104800 | 2857438200 | 22550 | 22550 | 22600 | 22550 | 158 |
| 567 | 20230629 | 104700 | 2853873450 | 22550 | 22650 | 22650 | 22550 | 1778 |
| 568 | 20230629 | 104600 | 2813693400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 569 | 20230629 | 104500 | 2813693400 | 22750 | 22800 | 22800 | 22750 | 9 |
| 570 | 20230629 | 104400 | 2813488450 | 22750 | 22750 | 22750 | 22750 | 627 |
| 571 | 20230629 | 104300 | 2799224200 | 22750 | 22750 | 22750 | 22750 | 1 |
| 572 | 20230629 | 104200 | 2799201450 | 22750 | 22600 | 22800 | 22600 | 216 |
| 573 | 20230629 | 104100 | 2794314550 | 22700 | 22700 | 22700 | 22600 | 304 |
| 574 | 20230629 | 104000 | 2787421350 | 22700 | 22650 | 22700 | 22650 | 28 |
| 575 | 20230629 | 103900 | 2786786750 | 22650 | 22650 | 22650 | 22650 | 90 |
| 576 | 20230629 | 103800 | 2784748250 | 22800 | 22650 | 22800 | 22650 | 321 |
| 577 | 20230629 | 103700 | 2777476300 | 22650 | 22750 | 22800 | 22650 | 165 |
| 578 | 20230629 | 103600 | 2773731300 | 22800 | 22750 | 22800 | 22750 | 274 |
| 579 | 20230629 | 103500 | 2767492750 | 22750 | 22800 | 22800 | 22750 | 504 |
| 580 | 20230629 | 103400 | 2756002450 | 22800 | 22800 | 22900 | 22800 | 6060 |
| 581 | 20230629 | 103300 | 2617368850 | 22800 | 22750 | 22800 | 22750 | 693 |
| 582 | 20230629 | 103200 | 2601584450 | 22650 | 22600 | 22650 | 22550 | 310 |
| 583 | 20230629 | 103100 | 2594571750 | 22600 | 22650 | 22650 | 22600 | 5995 |
| 584 | 20230629 | 103000 | 2459067300 | 22650 | 22650 | 22700 | 22650 | 168 |
| 585 | 20230629 | 102900 | 2455255450 | 22650 | 22650 | 22650 | 22650 | 17 |
| 586 | 20230629 | 102800 | 2454870400 | 22750 | 22750 | 22750 | 22750 | 94 |
| 587 | 20230629 | 102700 | 2452731900 | 22650 | 22650 | 22650 | 22650 | 204 |
| 588 | 20230629 | 102600 | 2448111300 | 22650 | 22650 | 22650 | 22650 | 60 |
| 589 | 20230629 | 102500 | 2446752300 | 22650 | 22650 | 22650 | 22650 | 3 |
| 590 | 20230629 | 102400 | 2446684350 | 22800 | 22700 | 22800 | 22700 | 1319 |
| 591 | 20230629 | 102300 | 2416664050 | 22600 | 22600 | 22600 | 22600 | 410 |
| 592 | 20230629 | 102200 | 2407398050 | 22700 | 22600 | 22700 | 22600 | 211 |
| 593 | 20230629 | 102100 | 2402622300 | 22600 | 22600 | 22600 | 22550 | 383 |
| 594 | 20230629 | 102000 | 2393979300 | 22550 | 22600 | 22600 | 22550 | 288 |
| 595 | 20230629 | 101900 | 2387476600 | 22600 | 22600 | 22600 | 22600 | 38 |
| 596 | 20230629 | 101800 | 2386617800 | 22600 | 22500 | 22600 | 22500 | 45 |
| 597 | 20230629 | 101700 | 2385600900 | 22600 | 22550 | 22600 | 22550 | 255 |
| 598 | 20230629 | 101600 | 2379843950 | 22600 | 22550 | 22600 | 22550 | 351 |
| 599 | 20230629 | 101500 | 2371924350 | 22550 | 22500 | 22550 | 22500 | 264 |
| 600 | 20230629 | 101400 | 2365979500 | 22600 | 22500 | 22600 | 22500 | 346 |
| 601 | 20230629 | 101300 | 2358183150 | 22550 | 22600 | 22600 | 22550 | 753 |
| 602 | 20230629 | 101200 | 2341189900 | 22600 | 22600 | 22600 | 22600 | 281 |
| 603 | 20230629 | 101100 | 2334839300 | 22600 | 22600 | 22600 | 22600 | 183 |
| 604 | 20230629 | 101000 | 2330703500 | 22600 | 22500 | 22600 | 22500 | 406 |
| 605 | 20230629 | 100900 | 2321548550 | 22500 | 22600 | 22600 | 22500 | 492 |
| 606 | 20230629 | 100800 | 2310444700 | 22600 | 22600 | 22600 | 22600 | 2 |
| 607 | 20230629 | 100700 | 2310399500 | 22600 | 22600 | 22600 | 22600 | 377 |
| 608 | 20230629 | 100600 | 2301879300 | 22500 | 22600 | 22600 | 22500 | 115 |
| 609 | 20230629 | 100500 | 2299284100 | 22550 | 22500 | 22550 | 22450 | 298 |
| 610 | 20230629 | 100400 | 2292571700 | 22450 | 22550 | 22550 | 22450 | 363 |
| 611 | 20230629 | 100300 | 2284399600 | 22550 | 22450 | 22550 | 22450 | 286 |
| 612 | 20230629 | 100200 | 2277967850 | 22500 | 22550 | 22550 | 22450 | 436 |
| 613 | 20230629 | 100100 | 2268150700 | 22550 | 22550 | 22600 | 22550 | 340 |
| 614 | 20230629 | 100000 | 2260480700 | 22500 | 22550 | 22550 | 22500 | 102 |
| 615 | 20230629 | 095900 | 2258183050 | 22600 | 22550 | 22600 | 22450 | 358 |
| 616 | 20230629 | 095800 | 2250113300 | 22550 | 22500 | 22600 | 22450 | 525 |
| 617 | 20230629 | 095700 | 2238305650 | 22600 | 22550 | 22600 | 22450 | 1292 |
| 618 | 20230629 | 095600 | 2209197000 | 22600 | 22600 | 22650 | 22600 | 340 |
| 619 | 20230629 | 095500 | 2201512550 | 22600 | 22700 | 22700 | 22600 | 1706 |
| 620 | 20230629 | 095400 | 2162922200 | 22800 | 22800 | 22800 | 22750 | 620 |
| 621 | 20230629 | 095300 | 2148786250 | 22800 | 22800 | 22800 | 22650 | 2818 |
| 622 | 20230629 | 095200 | 2084540350 | 22800 | 22850 | 22850 | 22650 | 4234 |
| 623 | 20230629 | 095100 | 1988179700 | 22850 | 22800 | 22900 | 22800 | 2130 |
| 624 | 20230629 | 095000 | 1939560450 | 22800 | 22700 | 22800 | 22550 | 1823 |
| 625 | 20230629 | 094900 | 1898136000 | 22700 | 22700 | 22700 | 22600 | 1056 |
| 626 | 20230629 | 094800 | 1874201300 | 22800 | 22850 | 23000 | 22700 | 14767 |
| 627 | 20230629 | 094700 | 1536585950 | 22850 | 22600 | 22900 | 22600 | 7433 |
| 628 | 20230629 | 094600 | 1367447650 | 22600 | 22550 | 22600 | 22400 | 414 |
| 629 | 20230629 | 094500 | 1358135700 | 22450 | 22550 | 22650 | 22400 | 2761 |
| 630 | 20230629 | 094400 | 1296080100 | 22600 | 22650 | 22650 | 22550 | 350 |
| 631 | 20230629 | 094300 | 1288172600 | 22650 | 22550 | 22650 | 22550 | 529 |
| 632 | 20230629 | 094200 | 1276199950 | 22550 | 22400 | 22550 | 22400 | 554 |
| 633 | 20230629 | 094100 | 1263725750 | 22450 | 22450 | 22500 | 22400 | 221 |
| 634 | 20230629 | 094000 | 1258759000 | 22500 | 22400 | 22500 | 22350 | 1208 |
| 635 | 20230629 | 093900 | 1231608250 | 22300 | 22400 | 22400 | 22300 | 776 |
| 636 | 20230629 | 093800 | 1214262500 | 22350 | 22350 | 22350 | 22350 | 40 |
| 637 | 20230629 | 093700 | 1213368500 | 22350 | 22250 | 22400 | 22250 | 526 |
| 638 | 20230629 | 093600 | 1201634800 | 22250 | 22250 | 22250 | 22150 | 2160 |
| 639 | 20230629 | 093500 | 1153674550 | 22300 | 22200 | 22300 | 22150 | 736 |
| 640 | 20230629 | 093400 | 1137334850 | 22150 | 22050 | 22150 | 22050 | 644 |
| 641 | 20230629 | 093300 | 1123075950 | 22150 | 22050 | 22150 | 22050 | 442 |
| 642 | 20230629 | 093200 | 1113329750 | 22050 | 22150 | 22200 | 22050 | 49 |
| 643 | 20230629 | 093100 | 1112244550 | 22150 | 22100 | 22200 | 22050 | 76 |
| 644 | 20230629 | 093000 | 1110562450 | 22100 | 22100 | 22200 | 22100 | 168 |
| 645 | 20230629 | 092900 | 1106846950 | 22100 | 22050 | 22100 | 22050 | 78 |
| 646 | 20230629 | 092800 | 1105127000 | 22050 | 22050 | 22100 | 22050 | 334 |
| 647 | 20230629 | 092700 | 1097756600 | 22050 | 21950 | 22050 | 21950 | 43 |
| 648 | 20230629 | 092600 | 1096809450 | 21900 | 21850 | 22000 | 21850 | 1879 |
| 649 | 20230629 | 092500 | 1055584600 | 21900 | 21850 | 21950 | 21850 | 285 |
| 650 | 20230629 | 092400 | 1049352350 | 21850 | 21900 | 21900 | 21800 | 2077 |
| 651 | 20230629 | 092300 | 1003921150 | 21900 | 22000 | 22000 | 21900 | 427 |
| 652 | 20230629 | 092200 | 994542050 | 22000 | 22000 | 22000 | 22000 | 96 |
| 653 | 20230629 | 092100 | 992430050 | 22100 | 22000 | 22100 | 22000 | 151 |
| 654 | 20230629 | 092000 | 989102950 | 21950 | 21950 | 22100 | 21950 | 749 |
| 655 | 20230629 | 091900 | 972645350 | 21950 | 22100 | 22100 | 21950 | 616 |
| 656 | 20230629 | 091800 | 959079300 | 22150 | 22250 | 22250 | 22100 | 3877 |
| 657 | 20230629 | 091700 | 872948350 | 22300 | 22250 | 22300 | 22250 | 2340 |
| 658 | 20230629 | 091600 | 820883300 | 22300 | 22350 | 22350 | 22300 | 836 |
| 659 | 20230629 | 091500 | 802238800 | 22250 | 22350 | 22400 | 22250 | 1754 |
| 660 | 20230629 | 091400 | 763159500 | 22350 | 22350 | 22400 | 22350 | 607 |
| 661 | 20230629 | 091300 | 749592600 | 22350 | 22400 | 22400 | 22350 | 382 |
| 662 | 20230629 | 091200 | 741044950 | 22400 | 22400 | 22450 | 22400 | 436 |
| 663 | 20230629 | 091100 | 731268550 | 22450 | 22300 | 22450 | 22250 | 878 |
| 664 | 20230629 | 091000 | 711691600 | 22300 | 22450 | 22450 | 22250 | 5320 |
| 665 | 20230629 | 090900 | 592895300 | 22500 | 22650 | 22650 | 22500 | 3499 |
| 666 | 20230629 | 090800 | 514067500 | 22650 | 22650 | 22750 | 22550 | 1166 |
| 667 | 20230629 | 090700 | 487623300 | 22650 | 22750 | 22750 | 22650 | 3585 |
| 668 | 20230629 | 090600 | 406140950 | 22750 | 22650 | 22800 | 22550 | 1119 |
| 669 | 20230629 | 090500 | 380746800 | 22700 | 22450 | 22700 | 22450 | 2963 |
| 670 | 20230629 | 090400 | 313870400 | 22350 | 22350 | 22400 | 22350 | 1323 |
| 671 | 20230629 | 090300 | 284288500 | 22350 | 22400 | 22450 | 22350 | 665 |
| 672 | 20230629 | 090200 | 269386900 | 22450 | 22200 | 22450 | 22200 | 4175 |
| 673 | 20230629 | 090100 | 176057100 | 22200 | 22200 | 22250 | 22150 | 681 |
| 674 | 20230629 | 090000 | 160942300 | 22200 | 22250 | 22250 | 22100 | 7161 |