38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230614 | 210300 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 4466 |
| 3 | 20230614 | 210200 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20230614 | 210100 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20230614 | 210000 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20230614 | 205900 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20230614 | 205800 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20230614 | 205700 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20230614 | 205600 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20230614 | 205500 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20230614 | 205400 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20230614 | 205300 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20230614 | 205200 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20230614 | 205100 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20230614 | 205000 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20230614 | 204900 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20230614 | 204800 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20230614 | 204700 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20230614 | 204600 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20230614 | 204500 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20230614 | 204400 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20230614 | 204300 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20230614 | 204200 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20230614 | 204100 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20230614 | 204000 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20230614 | 203900 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20230614 | 203800 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20230614 | 203700 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20230614 | 203600 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20230614 | 203500 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20230614 | 203400 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20230614 | 203300 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 4466 |
| 33 | 20230614 | 203200 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20230614 | 203100 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20230614 | 203000 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20230614 | 202900 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20230614 | 202800 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20230614 | 202700 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20230614 | 202600 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20230614 | 202500 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20230614 | 202400 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20230614 | 202300 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20230614 | 202200 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20230614 | 202100 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20230614 | 202000 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20230614 | 201900 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20230614 | 201800 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20230614 | 201700 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20230614 | 201600 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20230614 | 201500 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20230614 | 201400 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20230614 | 201300 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20230614 | 201200 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20230614 | 201100 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20230614 | 201000 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20230614 | 200900 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20230614 | 200800 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20230614 | 200700 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20230614 | 200600 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20230614 | 200500 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20230614 | 200400 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20230614 | 200300 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 4466 |
| 63 | 20230614 | 200200 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20230614 | 200100 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20230614 | 200000 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20230614 | 195900 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20230614 | 195800 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20230614 | 195700 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20230614 | 195600 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20230614 | 195500 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20230614 | 195400 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20230614 | 195300 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20230614 | 195200 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20230614 | 195100 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20230614 | 195000 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20230614 | 194900 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20230614 | 194800 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20230614 | 194700 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20230614 | 194600 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20230614 | 194500 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20230614 | 194400 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20230614 | 194300 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20230614 | 194200 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20230614 | 194100 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20230614 | 194000 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20230614 | 193900 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20230614 | 193800 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20230614 | 193700 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20230614 | 193600 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20230614 | 193500 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20230614 | 193400 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20230614 | 193300 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 4466 |
| 93 | 20230614 | 193200 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20230614 | 193100 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20230614 | 193000 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20230614 | 192900 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20230614 | 192800 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20230614 | 192700 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20230614 | 192600 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20230614 | 192500 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20230614 | 192400 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20230614 | 192300 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20230614 | 192200 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20230614 | 192100 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20230614 | 192000 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20230614 | 191900 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20230614 | 191800 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20230614 | 191700 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20230614 | 191600 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20230614 | 191500 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20230614 | 191400 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20230614 | 191300 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20230614 | 191200 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20230614 | 191100 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20230614 | 191000 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20230614 | 190900 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20230614 | 190800 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20230614 | 190700 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20230614 | 190600 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20230614 | 190500 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20230614 | 190400 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20230614 | 190300 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 4466 |
| 123 | 20230614 | 190200 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20230614 | 190100 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20230614 | 190000 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20230614 | 185900 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20230614 | 185800 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20230614 | 185700 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20230614 | 185600 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20230614 | 185500 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20230614 | 185400 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20230614 | 185300 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20230614 | 185200 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20230614 | 185100 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20230614 | 185000 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20230614 | 184900 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20230614 | 184800 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20230614 | 184700 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20230614 | 184600 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20230614 | 184500 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20230614 | 184400 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20230614 | 184300 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20230614 | 184200 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20230614 | 184100 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20230614 | 184000 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20230614 | 183900 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20230614 | 183800 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20230614 | 183700 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20230614 | 183600 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20230614 | 183500 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20230614 | 183400 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20230614 | 183300 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 4466 |
| 153 | 20230614 | 183200 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20230614 | 183100 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20230614 | 183000 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20230614 | 182900 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20230614 | 182800 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20230614 | 182700 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20230614 | 182600 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20230614 | 182500 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20230614 | 182400 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20230614 | 182300 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20230614 | 182200 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20230614 | 182100 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20230614 | 182000 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20230614 | 181900 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20230614 | 181800 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20230614 | 181700 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20230614 | 181600 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20230614 | 181500 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20230614 | 181400 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20230614 | 181300 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20230614 | 181200 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20230614 | 181100 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20230614 | 181000 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20230614 | 180900 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20230614 | 180800 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20230614 | 180700 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20230614 | 180600 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20230614 | 180500 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20230614 | 180400 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20230614 | 180300 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 4466 |
| 183 | 20230614 | 180200 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20230614 | 180100 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20230614 | 180000 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20230614 | 175900 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20230614 | 175800 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20230614 | 175700 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20230614 | 175600 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20230614 | 175500 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20230614 | 175400 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20230614 | 175300 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20230614 | 175200 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20230614 | 175100 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20230614 | 175000 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20230614 | 174900 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20230614 | 174800 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 198 | 20230614 | 174700 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 199 | 20230614 | 174600 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 200 | 20230614 | 174500 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 201 | 20230614 | 174400 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 202 | 20230614 | 174300 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 203 | 20230614 | 174200 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 204 | 20230614 | 174100 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 205 | 20230614 | 174000 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 206 | 20230614 | 173900 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 207 | 20230614 | 173800 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 208 | 20230614 | 173700 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 209 | 20230614 | 173600 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 210 | 20230614 | 173500 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 211 | 20230614 | 173400 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 212 | 20230614 | 173300 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 4466 |
| 213 | 20230614 | 173200 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 214 | 20230614 | 173100 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 215 | 20230614 | 173000 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 216 | 20230614 | 172900 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 217 | 20230614 | 172800 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 218 | 20230614 | 172700 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 219 | 20230614 | 172600 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 220 | 20230614 | 172500 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 221 | 20230614 | 172400 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 222 | 20230614 | 172300 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 223 | 20230614 | 172200 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 224 | 20230614 | 172100 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 225 | 20230614 | 172000 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 226 | 20230614 | 171900 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 227 | 20230614 | 171800 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 228 | 20230614 | 171700 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 229 | 20230614 | 171600 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 230 | 20230614 | 171500 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 231 | 20230614 | 171400 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 232 | 20230614 | 171300 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 233 | 20230614 | 171200 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 234 | 20230614 | 171100 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 235 | 20230614 | 171000 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 236 | 20230614 | 170900 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 237 | 20230614 | 170800 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 238 | 20230614 | 170700 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 239 | 20230614 | 170600 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 240 | 20230614 | 170500 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 241 | 20230614 | 170400 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 242 | 20230614 | 170300 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 4466 |
| 243 | 20230614 | 170200 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 244 | 20230614 | 170100 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 245 | 20230614 | 170000 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 246 | 20230614 | 165900 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 247 | 20230614 | 165800 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 248 | 20230614 | 165700 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 249 | 20230614 | 165600 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 250 | 20230614 | 165500 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 251 | 20230614 | 165400 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 252 | 20230614 | 165300 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 253 | 20230614 | 165200 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 254 | 20230614 | 165100 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 255 | 20230614 | 165000 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 256 | 20230614 | 164900 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 257 | 20230614 | 164800 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 258 | 20230614 | 164700 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 259 | 20230614 | 164600 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 260 | 20230614 | 164500 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 261 | 20230614 | 164400 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 262 | 20230614 | 164300 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 263 | 20230614 | 164200 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 264 | 20230614 | 164100 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 265 | 20230614 | 164000 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 266 | 20230614 | 163900 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 267 | 20230614 | 163800 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 268 | 20230614 | 163700 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 269 | 20230614 | 163600 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 270 | 20230614 | 163500 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 271 | 20230614 | 163400 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 272 | 20230614 | 163300 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 4466 |
| 273 | 20230614 | 163200 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 274 | 20230614 | 163100 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 275 | 20230614 | 163000 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 276 | 20230614 | 162900 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 277 | 20230614 | 162800 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 278 | 20230614 | 162700 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 279 | 20230614 | 162600 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 280 | 20230614 | 162500 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 281 | 20230614 | 162400 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 282 | 20230614 | 162300 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 283 | 20230614 | 162200 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 284 | 20230614 | 162100 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 285 | 20230614 | 162000 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 286 | 20230614 | 161900 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 287 | 20230614 | 161800 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 288 | 20230614 | 161700 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 289 | 20230614 | 161600 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 290 | 20230614 | 161500 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 291 | 20230614 | 161400 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 292 | 20230614 | 161300 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 293 | 20230614 | 161200 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 294 | 20230614 | 161100 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 295 | 20230614 | 161000 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 296 | 20230614 | 160900 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 297 | 20230614 | 160800 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 298 | 20230614 | 160700 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 299 | 20230614 | 160600 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 300 | 20230614 | 160500 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 301 | 20230614 | 160400 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 302 | 20230614 | 160300 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 4466 |
| 303 | 20230614 | 160200 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 304 | 20230614 | 160100 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 305 | 20230614 | 160000 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 306 | 20230614 | 155900 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 307 | 20230614 | 155800 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 308 | 20230614 | 155700 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 309 | 20230614 | 155600 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 310 | 20230614 | 155500 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 311 | 20230614 | 155400 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 312 | 20230614 | 155300 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 313 | 20230614 | 155200 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 314 | 20230614 | 155100 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 315 | 20230614 | 155000 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 316 | 20230614 | 154900 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 317 | 20230614 | 154800 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 318 | 20230614 | 154700 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 319 | 20230614 | 154600 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 320 | 20230614 | 154500 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 321 | 20230614 | 154400 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 322 | 20230614 | 154300 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 323 | 20230614 | 154200 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 324 | 20230614 | 154100 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 325 | 20230614 | 154000 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 326 | 20230614 | 153900 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 327 | 20230614 | 153800 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 328 | 20230614 | 153700 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 329 | 20230614 | 153600 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 330 | 20230614 | 153500 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 331 | 20230614 | 153400 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 332 | 20230614 | 153300 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 4466 |
| 333 | 20230614 | 153200 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 334 | 20230614 | 153100 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 335 | 20230614 | 153000 | 5361477450 | 23900 | 23900 | 23900 | 23900 | 4466 |
| 336 | 20230614 | 152900 | 5254740050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 337 | 20230614 | 152800 | 5254740050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 338 | 20230614 | 152700 | 5254740050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 339 | 20230614 | 152600 | 5254740050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 340 | 20230614 | 152500 | 5254740050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 341 | 20230614 | 152400 | 5254740050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 342 | 20230614 | 152300 | 5254740050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 343 | 20230614 | 152200 | 5254740050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 344 | 20230614 | 152100 | 5254740050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 345 | 20230614 | 152000 | 5254740050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 346 | 20230614 | 151900 | 5254740050 | 24100 | 24100 | 24100 | 24050 | 57 |
| 347 | 20230614 | 151800 | 5253368600 | 24100 | 24100 | 24100 | 24100 | 11 |
| 348 | 20230614 | 151700 | 5253103500 | 24050 | 24050 | 24100 | 24050 | 534 |
| 349 | 20230614 | 151600 | 5240258150 | 24100 | 24100 | 24100 | 24050 | 108 |
| 350 | 20230614 | 151500 | 5237660650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 351 | 20230614 | 151400 | 5237660650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 352 | 20230614 | 151300 | 5237660650 | 24100 | 24050 | 24100 | 24050 | 190 |
| 353 | 20230614 | 151200 | 5233091050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 354 | 20230614 | 151100 | 5233091050 | 24100 | 24050 | 24100 | 24000 | 1251 |
| 355 | 20230614 | 151000 | 5203028400 | 24050 | 24050 | 24100 | 24000 | 666 |
| 356 | 20230614 | 150900 | 5187032100 | 24100 | 24050 | 24100 | 24000 | 913 |
| 357 | 20230614 | 150800 | 5165100850 | 24050 | 24100 | 24150 | 24000 | 1067 |
| 358 | 20230614 | 150700 | 5139448200 | 24100 | 24150 | 24150 | 24100 | 595 |
| 359 | 20230614 | 150600 | 5125082450 | 24150 | 24150 | 24150 | 24100 | 485 |
| 360 | 20230614 | 150500 | 5113388850 | 24150 | 24200 | 24250 | 24100 | 278 |
| 361 | 20230614 | 150400 | 5106677500 | 24200 | 24100 | 24250 | 24100 | 4080 |
| 362 | 20230614 | 150300 | 5008140600 | 24100 | 24050 | 24100 | 24050 | 152 |
| 363 | 20230614 | 150200 | 5004484400 | 24050 | 24050 | 24100 | 24050 | 917 |
| 364 | 20230614 | 150100 | 4982430400 | 24100 | 24100 | 24100 | 24050 | 133 |
| 365 | 20230614 | 150000 | 4979231600 | 24100 | 24100 | 24100 | 23900 | 1462 |
| 366 | 20230614 | 145900 | 4944092650 | 24100 | 24000 | 24100 | 24000 | 159 |
| 367 | 20230614 | 145800 | 4940269150 | 24050 | 24050 | 24050 | 23950 | 708 |
| 368 | 20230614 | 145700 | 4923277900 | 24050 | 24050 | 24050 | 24000 | 1226 |
| 369 | 20230614 | 145600 | 4893828500 | 24050 | 24050 | 24050 | 24000 | 1287 |
| 370 | 20230614 | 145500 | 4862916200 | 24050 | 24050 | 24050 | 24000 | 492 |
| 371 | 20230614 | 145400 | 4851093150 | 24050 | 24050 | 24050 | 24000 | 259 |
| 372 | 20230614 | 145300 | 4844872050 | 24050 | 24050 | 24050 | 24000 | 589 |
| 373 | 20230614 | 145200 | 4830730400 | 24050 | 24000 | 24100 | 24000 | 842 |
| 374 | 20230614 | 145100 | 4810486700 | 24000 | 24000 | 24050 | 24000 | 424 |
| 375 | 20230614 | 145000 | 4800310550 | 24000 | 23950 | 24000 | 23950 | 698 |
| 376 | 20230614 | 144900 | 4783593300 | 24000 | 24000 | 24000 | 23950 | 192 |
| 377 | 20230614 | 144800 | 4778994250 | 24000 | 24000 | 24000 | 23950 | 367 |
| 378 | 20230614 | 144700 | 4770194400 | 24000 | 24000 | 24000 | 23950 | 774 |
| 379 | 20230614 | 144600 | 4751638550 | 24000 | 24000 | 24000 | 23950 | 225 |
| 380 | 20230614 | 144500 | 4746245300 | 24000 | 24000 | 24050 | 24000 | 1280 |
| 381 | 20230614 | 144400 | 4715525200 | 24000 | 24000 | 24000 | 23950 | 501 |
| 382 | 20230614 | 144300 | 4703526150 | 24000 | 23950 | 24000 | 23950 | 204 |
| 383 | 20230614 | 144200 | 4698640300 | 24000 | 24000 | 24000 | 23950 | 606 |
| 384 | 20230614 | 144100 | 4684126400 | 23950 | 23950 | 23950 | 23900 | 843 |
| 385 | 20230614 | 144000 | 4663962150 | 23950 | 23950 | 23950 | 23900 | 618 |
| 386 | 20230614 | 143900 | 4649167600 | 23900 | 23900 | 23950 | 23900 | 334 |
| 387 | 20230614 | 143800 | 4641177900 | 23900 | 23950 | 24000 | 23900 | 383 |
| 388 | 20230614 | 143700 | 4632012600 | 23950 | 23950 | 23950 | 23900 | 1152 |
| 389 | 20230614 | 143600 | 4604432900 | 24000 | 23950 | 24000 | 23950 | 215 |
| 390 | 20230614 | 143500 | 4599283600 | 24000 | 23900 | 24000 | 23900 | 843 |
| 391 | 20230614 | 143400 | 4579129450 | 23950 | 23950 | 23950 | 23900 | 1235 |
| 392 | 20230614 | 143300 | 4549559750 | 23900 | 23950 | 23950 | 23900 | 539 |
| 393 | 20230614 | 143200 | 4536658450 | 23950 | 23950 | 24000 | 23900 | 2364 |
| 394 | 20230614 | 143100 | 4480060350 | 24000 | 23950 | 24000 | 23950 | 722 |
| 395 | 20230614 | 143000 | 4462768300 | 24000 | 24000 | 24000 | 23950 | 539 |
| 396 | 20230614 | 142900 | 4449859100 | 24000 | 24000 | 24000 | 23950 | 439 |
| 397 | 20230614 | 142800 | 4439331250 | 24000 | 24050 | 24050 | 23950 | 1748 |
| 398 | 20230614 | 142700 | 4397405650 | 24000 | 24000 | 24000 | 23950 | 3007 |
| 399 | 20230614 | 142600 | 4325243800 | 24000 | 24000 | 24000 | 24000 | 639 |
| 400 | 20230614 | 142500 | 4309907800 | 24000 | 24000 | 24050 | 23950 | 811 |
| 401 | 20230614 | 142400 | 4290451150 | 24000 | 24000 | 24000 | 24000 | 262 |
| 402 | 20230614 | 142300 | 4284163150 | 24050 | 24050 | 24050 | 24000 | 469 |
| 403 | 20230614 | 142200 | 4272906550 | 24050 | 24000 | 24050 | 24000 | 499 |
| 404 | 20230614 | 142100 | 4260930500 | 24000 | 24000 | 24000 | 23950 | 504 |
| 405 | 20230614 | 142000 | 4248842100 | 24000 | 24000 | 24050 | 24000 | 543 |
| 406 | 20230614 | 141900 | 4235810000 | 24000 | 24000 | 24050 | 24000 | 375 |
| 407 | 20230614 | 141800 | 4226809950 | 24000 | 24000 | 24000 | 23950 | 581 |
| 408 | 20230614 | 141700 | 4212885450 | 24000 | 24050 | 24050 | 24000 | 187 |
| 409 | 20230614 | 141600 | 4208397400 | 24000 | 24050 | 24050 | 23950 | 684 |
| 410 | 20230614 | 141500 | 4191986950 | 24000 | 24000 | 24050 | 23950 | 1403 |
| 411 | 20230614 | 141400 | 4158317850 | 24050 | 24000 | 24050 | 23950 | 755 |
| 412 | 20230614 | 141300 | 4140210250 | 24000 | 24000 | 24050 | 23950 | 543 |
| 413 | 20230614 | 141200 | 4127185100 | 24050 | 24000 | 24050 | 23950 | 884 |
| 414 | 20230614 | 141100 | 4105991350 | 24000 | 24000 | 24050 | 23950 | 1982 |
| 415 | 20230614 | 141000 | 4058480300 | 24050 | 24000 | 24050 | 23950 | 503 |
| 416 | 20230614 | 140900 | 4046422650 | 24000 | 23950 | 24000 | 23950 | 513 |
| 417 | 20230614 | 140800 | 4034126950 | 24000 | 24000 | 24000 | 23950 | 561 |
| 418 | 20230614 | 140700 | 4020670200 | 24000 | 24000 | 24050 | 23950 | 135 |
| 419 | 20230614 | 140600 | 4017435100 | 24000 | 24000 | 24050 | 23950 | 520 |
| 420 | 20230614 | 140500 | 4004962550 | 24050 | 24000 | 24050 | 24000 | 561 |
| 421 | 20230614 | 140400 | 3991491800 | 24000 | 24050 | 24050 | 24000 | 228 |
| 422 | 20230614 | 140300 | 3986018450 | 24050 | 23950 | 24050 | 23950 | 1505 |
| 423 | 20230614 | 140200 | 3949854600 | 24000 | 24000 | 24100 | 23950 | 2516 |
| 424 | 20230614 | 140100 | 3889461800 | 24050 | 24000 | 24100 | 24000 | 1929 |
| 425 | 20230614 | 140000 | 3843147150 | 24050 | 24050 | 24050 | 24000 | 678 |
| 426 | 20230614 | 135900 | 3826865050 | 24050 | 24050 | 24050 | 24000 | 695 |
| 427 | 20230614 | 135800 | 3810178450 | 24050 | 24000 | 24050 | 24000 | 122 |
| 428 | 20230614 | 135700 | 3807250400 | 24050 | 24050 | 24100 | 24000 | 413 |
| 429 | 20230614 | 135600 | 3797323450 | 24100 | 24050 | 24100 | 24050 | 291 |
| 430 | 20230614 | 135500 | 3790324800 | 24100 | 24050 | 24100 | 24050 | 286 |
| 431 | 20230614 | 135400 | 3783441450 | 24100 | 24100 | 24100 | 24050 | 407 |
| 432 | 20230614 | 135300 | 3773648050 | 24100 | 24050 | 24100 | 24050 | 562 |
| 433 | 20230614 | 135200 | 3760126400 | 24100 | 24100 | 24150 | 24100 | 114 |
| 434 | 20230614 | 135100 | 3757378950 | 24150 | 24100 | 24150 | 24050 | 418 |
| 435 | 20230614 | 135000 | 3747309950 | 24100 | 24100 | 24100 | 24050 | 331 |
| 436 | 20230614 | 134900 | 3739347100 | 24100 | 24150 | 24150 | 24100 | 139 |
| 437 | 20230614 | 134800 | 3735997150 | 24150 | 24100 | 24150 | 24000 | 786 |
| 438 | 20230614 | 134700 | 3717062950 | 24100 | 24050 | 24100 | 24050 | 432 |
| 439 | 20230614 | 134600 | 3706673250 | 24100 | 24050 | 24100 | 24050 | 239 |
| 440 | 20230614 | 134500 | 3700920300 | 24050 | 24050 | 24100 | 24050 | 324 |
| 441 | 20230614 | 134400 | 3693128050 | 24100 | 24050 | 24100 | 24050 | 298 |
| 442 | 20230614 | 134300 | 3685961000 | 24100 | 24100 | 24100 | 24100 | 112 |
| 443 | 20230614 | 134200 | 3683261800 | 24150 | 24050 | 24150 | 24050 | 757 |
| 444 | 20230614 | 134100 | 3665020050 | 24100 | 24050 | 24100 | 24050 | 420 |
| 445 | 20230614 | 134000 | 3654918800 | 24050 | 24000 | 24050 | 24000 | 385 |
| 446 | 20230614 | 133900 | 3645673650 | 24050 | 24000 | 24050 | 24000 | 32 |
| 447 | 20230614 | 133800 | 3644905550 | 24050 | 24050 | 24100 | 24050 | 9 |
| 448 | 20230614 | 133700 | 3644689050 | 24100 | 24000 | 24100 | 24000 | 1282 |
| 449 | 20230614 | 133600 | 3613914200 | 24050 | 24050 | 24050 | 24000 | 243 |
| 450 | 20230614 | 133500 | 3608078600 | 24100 | 24050 | 24100 | 24050 | 2535 |
| 451 | 20230614 | 133400 | 3547096800 | 24050 | 24000 | 24050 | 24000 | 313 |
| 452 | 20230614 | 133300 | 3539584650 | 24050 | 24050 | 24050 | 24050 | 0 |
| 453 | 20230614 | 133200 | 3539584650 | 24050 | 24050 | 24050 | 24000 | 629 |
| 454 | 20230614 | 133100 | 3524462800 | 24050 | 24050 | 24050 | 24000 | 675 |
| 455 | 20230614 | 133000 | 3508237800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 456 | 20230614 | 132900 | 3508237800 | 24100 | 24050 | 24100 | 24050 | 386 |
| 457 | 20230614 | 132800 | 3498954400 | 24100 | 24050 | 24100 | 24050 | 418 |
| 458 | 20230614 | 132700 | 3488901350 | 24100 | 24050 | 24100 | 24050 | 81 |
| 459 | 20230614 | 132600 | 3486953150 | 24100 | 24050 | 24100 | 24050 | 269 |
| 460 | 20230614 | 132500 | 3480482750 | 24100 | 24050 | 24100 | 24050 | 158 |
| 461 | 20230614 | 132400 | 3476682800 | 24100 | 24050 | 24100 | 24000 | 609 |
| 462 | 20230614 | 132300 | 3462028750 | 24050 | 24050 | 24050 | 24000 | 172 |
| 463 | 20230614 | 132200 | 3457900000 | 24050 | 24050 | 24100 | 24050 | 174 |
| 464 | 20230614 | 132100 | 3453715250 | 24050 | 24050 | 24050 | 24000 | 217 |
| 465 | 20230614 | 132000 | 3448507000 | 24050 | 24050 | 24050 | 24000 | 138 |
| 466 | 20230614 | 131900 | 3445188350 | 24100 | 24050 | 24100 | 24050 | 101 |
| 467 | 20230614 | 131800 | 3442759250 | 24050 | 24050 | 24050 | 24050 | 176 |
| 468 | 20230614 | 131700 | 3438526450 | 24100 | 24100 | 24100 | 24050 | 13 |
| 469 | 20230614 | 131600 | 3438213700 | 24000 | 24050 | 24050 | 24000 | 372 |
| 470 | 20230614 | 131500 | 3429274450 | 24100 | 24150 | 24150 | 24100 | 23 |
| 471 | 20230614 | 131400 | 3428720050 | 24100 | 24000 | 24100 | 24000 | 1098 |
| 472 | 20230614 | 131300 | 3402341400 | 24050 | 24000 | 24050 | 24000 | 123 |
| 473 | 20230614 | 131200 | 3399389350 | 24050 | 24000 | 24050 | 24000 | 182 |
| 474 | 20230614 | 131100 | 3395021300 | 24050 | 24050 | 24050 | 24050 | 6 |
| 475 | 20230614 | 131000 | 3394877000 | 24050 | 24150 | 24150 | 24000 | 355 |
| 476 | 20230614 | 130900 | 3386356000 | 24150 | 24050 | 24150 | 24000 | 513 |
| 477 | 20230614 | 130800 | 3374040600 | 24100 | 24000 | 24100 | 24000 | 647 |
| 478 | 20230614 | 130700 | 3358506900 | 24050 | 24050 | 24100 | 24000 | 1776 |
| 479 | 20230614 | 130600 | 3315867900 | 24200 | 24200 | 24200 | 24050 | 573 |
| 480 | 20230614 | 130500 | 3302068000 | 24150 | 24100 | 24200 | 24100 | 443 |
| 481 | 20230614 | 130400 | 3291369750 | 24100 | 24100 | 24100 | 24050 | 435 |
| 482 | 20230614 | 130300 | 3280890800 | 24150 | 24050 | 24150 | 24050 | 260 |
| 483 | 20230614 | 130200 | 3274627950 | 24100 | 24050 | 24100 | 24050 | 1632 |
| 484 | 20230614 | 130100 | 3235307200 | 24050 | 24050 | 24100 | 24050 | 140 |
| 485 | 20230614 | 130000 | 3231940150 | 24100 | 24050 | 24100 | 24050 | 9 |
| 486 | 20230614 | 125900 | 3231723650 | 24050 | 24050 | 24100 | 24050 | 256 |
| 487 | 20230614 | 125800 | 3225566800 | 24050 | 24050 | 24100 | 24000 | 727 |
| 488 | 20230614 | 125700 | 3208100400 | 24100 | 24050 | 24100 | 24050 | 13 |
| 489 | 20230614 | 125600 | 3207787650 | 24050 | 24050 | 24050 | 24050 | 279 |
| 490 | 20230614 | 125500 | 3201077700 | 24100 | 24050 | 24100 | 24050 | 128 |
| 491 | 20230614 | 125400 | 3197999200 | 24100 | 24050 | 24100 | 24050 | 55 |
| 492 | 20230614 | 125300 | 3196674900 | 24050 | 24050 | 24100 | 24050 | 634 |
| 493 | 20230614 | 125200 | 3181427150 | 24050 | 24000 | 24050 | 24000 | 179 |
| 494 | 20230614 | 125100 | 3177130050 | 24000 | 24000 | 24050 | 23950 | 32 |
| 495 | 20230614 | 125000 | 3176362300 | 24050 | 24000 | 24050 | 24000 | 309 |
| 496 | 20230614 | 124900 | 3168946200 | 24050 | 24000 | 24050 | 24000 | 338 |
| 497 | 20230614 | 124800 | 3160818550 | 24000 | 24000 | 24050 | 24000 | 570 |
| 498 | 20230614 | 124700 | 3147138450 | 24050 | 24000 | 24050 | 24000 | 378 |
| 499 | 20230614 | 124600 | 3138066350 | 24000 | 24000 | 24000 | 24000 | 19 |
| 500 | 20230614 | 124500 | 3137610350 | 24000 | 24000 | 24050 | 24000 | 158 |
| 501 | 20230614 | 124400 | 3133818250 | 24000 | 24050 | 24050 | 24000 | 26 |
| 502 | 20230614 | 124300 | 3133194150 | 24000 | 24000 | 24050 | 24000 | 551 |
| 503 | 20230614 | 124200 | 3119970100 | 24050 | 24000 | 24050 | 24000 | 203 |
| 504 | 20230614 | 124100 | 3115098000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 505 | 20230614 | 124000 | 3115098000 | 24050 | 24000 | 24050 | 24000 | 180 |
| 506 | 20230614 | 123900 | 3110777950 | 24050 | 24000 | 24050 | 24000 | 244 |
| 507 | 20230614 | 123800 | 3104921800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 508 | 20230614 | 123700 | 3104921800 | 24050 | 24000 | 24050 | 24000 | 404 |
| 509 | 20230614 | 123600 | 3095225700 | 24050 | 24000 | 24050 | 24000 | 126 |
| 510 | 20230614 | 123500 | 3092201650 | 24050 | 24050 | 24050 | 24050 | 0 |
| 511 | 20230614 | 123400 | 3092201650 | 24050 | 24000 | 24050 | 24000 | 169 |
| 512 | 20230614 | 123300 | 3088145600 | 24050 | 24000 | 24050 | 24000 | 467 |
| 513 | 20230614 | 123200 | 3076937550 | 24050 | 24050 | 24050 | 24050 | 15 |
| 514 | 20230614 | 123100 | 3076576800 | 24050 | 24050 | 24050 | 24000 | 217 |
| 515 | 20230614 | 123000 | 3071368600 | 24050 | 24050 | 24050 | 24000 | 100 |
| 516 | 20230614 | 122900 | 3068968250 | 24050 | 24050 | 24050 | 24050 | 6 |
| 517 | 20230614 | 122800 | 3068823950 | 24050 | 24000 | 24050 | 24000 | 218 |
| 518 | 20230614 | 122700 | 3063589650 | 24000 | 24000 | 24050 | 24000 | 138 |
| 519 | 20230614 | 122600 | 3060277350 | 24050 | 24000 | 24050 | 24000 | 18 |
| 520 | 20230614 | 122500 | 3059844500 | 24050 | 24050 | 24050 | 24000 | 598 |
| 521 | 20230614 | 122400 | 3045484100 | 24000 | 24050 | 24050 | 24000 | 441 |
| 522 | 20230614 | 122300 | 3034897800 | 24050 | 24050 | 24050 | 24000 | 133 |
| 523 | 20230614 | 122200 | 3031705500 | 24000 | 24050 | 24050 | 24000 | 3 |
| 524 | 20230614 | 122100 | 3031633400 | 24050 | 24050 | 24100 | 24000 | 169 |
| 525 | 20230614 | 122000 | 3027569400 | 24050 | 24100 | 24100 | 24050 | 131 |
| 526 | 20230614 | 121900 | 3024418750 | 24100 | 24050 | 24100 | 24050 | 185 |
| 527 | 20230614 | 121800 | 3019969350 | 24050 | 24050 | 24100 | 24050 | 311 |
| 528 | 20230614 | 121700 | 3012489750 | 24050 | 24050 | 24050 | 24000 | 3103 |
| 529 | 20230614 | 121600 | 2937868500 | 24050 | 24050 | 24050 | 24050 | 160 |
| 530 | 20230614 | 121500 | 2934020500 | 24050 | 24000 | 24050 | 24000 | 784 |
| 531 | 20230614 | 121400 | 2915203850 | 24050 | 24050 | 24050 | 24000 | 1119 |
| 532 | 20230614 | 121300 | 2888298750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 533 | 20230614 | 121200 | 2888298750 | 24050 | 24000 | 24050 | 24000 | 224 |
| 534 | 20230614 | 121100 | 2882922500 | 24050 | 24000 | 24050 | 24000 | 123 |
| 535 | 20230614 | 121000 | 2879970350 | 24050 | 24050 | 24050 | 24050 | 204 |
| 536 | 20230614 | 120900 | 2875064150 | 24050 | 24000 | 24050 | 24000 | 168 |
| 537 | 20230614 | 120800 | 2871032100 | 24050 | 24000 | 24050 | 24000 | 151 |
| 538 | 20230614 | 120700 | 2867407800 | 24050 | 24050 | 24050 | 24050 | 1 |
| 539 | 20230614 | 120600 | 2867383750 | 24050 | 24000 | 24050 | 24000 | 245 |
| 540 | 20230614 | 120500 | 2861503700 | 24050 | 24050 | 24050 | 24000 | 117 |
| 541 | 20230614 | 120400 | 2858695450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 542 | 20230614 | 120300 | 2858695450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 543 | 20230614 | 120200 | 2858695450 | 24050 | 24000 | 24050 | 24000 | 300 |
| 544 | 20230614 | 120100 | 2851495350 | 24050 | 24050 | 24050 | 24000 | 1114 |
| 545 | 20230614 | 120000 | 2824758150 | 24100 | 24000 | 24100 | 24000 | 57 |
| 546 | 20230614 | 115900 | 2823390050 | 24000 | 24100 | 24100 | 24000 | 367 |
| 547 | 20230614 | 115800 | 2814563750 | 24050 | 24050 | 24050 | 24050 | 106 |
| 548 | 20230614 | 115700 | 2812014450 | 24050 | 24050 | 24100 | 24050 | 49 |
| 549 | 20230614 | 115600 | 2810835950 | 24050 | 24050 | 24100 | 24050 | 283 |
| 550 | 20230614 | 115500 | 2804029750 | 24050 | 24000 | 24050 | 24000 | 151 |
| 551 | 20230614 | 115400 | 2800405400 | 24050 | 24050 | 24050 | 24050 | 422 |
| 552 | 20230614 | 115300 | 2790256300 | 24100 | 24000 | 24100 | 24000 | 525 |
| 553 | 20230614 | 115200 | 2777640750 | 24050 | 24000 | 24050 | 24000 | 155 |
| 554 | 20230614 | 115100 | 2773918700 | 24050 | 24050 | 24050 | 24050 | 108 |
| 555 | 20230614 | 115000 | 2771321300 | 24050 | 24000 | 24050 | 24000 | 171 |
| 556 | 20230614 | 114900 | 2767217250 | 24050 | 23950 | 24050 | 23950 | 466 |
| 557 | 20230614 | 114800 | 2756040450 | 24000 | 24000 | 24000 | 24000 | 1 |
| 558 | 20230614 | 114700 | 2756016450 | 24000 | 23950 | 24000 | 23950 | 960 |
| 559 | 20230614 | 114600 | 2732990750 | 24000 | 24000 | 24050 | 23950 | 810 |
| 560 | 20230614 | 114500 | 2713557150 | 24000 | 24000 | 24000 | 24000 | 1 |
| 561 | 20230614 | 114400 | 2713533150 | 24050 | 24000 | 24050 | 24000 | 76 |
| 562 | 20230614 | 114300 | 2711709050 | 24000 | 24000 | 24050 | 24000 | 300 |
| 563 | 20230614 | 114200 | 2704508950 | 24000 | 24000 | 24000 | 24000 | 200 |
| 564 | 20230614 | 114100 | 2699708950 | 24050 | 24050 | 24050 | 24050 | 2 |
| 565 | 20230614 | 114000 | 2699660850 | 24050 | 24050 | 24100 | 24050 | 403 |
| 566 | 20230614 | 113900 | 2689963150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 567 | 20230614 | 113800 | 2689963150 | 24100 | 24050 | 24100 | 24050 | 289 |
| 568 | 20230614 | 113700 | 2683012600 | 24050 | 24050 | 24100 | 24050 | 161 |
| 569 | 20230614 | 113600 | 2679140500 | 24100 | 24150 | 24200 | 24100 | 212 |
| 570 | 20230614 | 113500 | 2674018700 | 24150 | 24100 | 24150 | 24100 | 25 |
| 571 | 20230614 | 113400 | 2673416100 | 24100 | 24050 | 24100 | 24000 | 893 |
| 572 | 20230614 | 113300 | 2651951550 | 24050 | 24000 | 24050 | 24000 | 112 |
| 573 | 20230614 | 113200 | 2649263500 | 24050 | 24050 | 24050 | 24050 | 31 |
| 574 | 20230614 | 113100 | 2648517950 | 24050 | 24000 | 24050 | 24000 | 141 |
| 575 | 20230614 | 113000 | 2645133900 | 24050 | 24100 | 24100 | 24050 | 57 |
| 576 | 20230614 | 112900 | 2643761700 | 24100 | 24050 | 24100 | 24050 | 28 |
| 577 | 20230614 | 112800 | 2643088050 | 24050 | 24100 | 24100 | 24050 | 7 |
| 578 | 20230614 | 112700 | 2642919600 | 24150 | 24050 | 24150 | 24000 | 625 |
| 579 | 20230614 | 112600 | 2627893850 | 24050 | 24050 | 24050 | 24050 | 81 |
| 580 | 20230614 | 112500 | 2625945800 | 24050 | 24050 | 24050 | 24050 | 3 |
| 581 | 20230614 | 112400 | 2625873650 | 24050 | 24050 | 24100 | 24000 | 389 |
| 582 | 20230614 | 112300 | 2616527300 | 24050 | 24050 | 24050 | 24050 | 1 |
| 583 | 20230614 | 112200 | 2616503250 | 24100 | 24100 | 24100 | 24100 | 6 |
| 584 | 20230614 | 112100 | 2616358650 | 24100 | 24050 | 24100 | 24050 | 239 |
| 585 | 20230614 | 112000 | 2610607450 | 24100 | 24050 | 24100 | 24050 | 4 |
| 586 | 20230614 | 111900 | 2610511200 | 24100 | 24100 | 24150 | 24050 | 209 |
| 587 | 20230614 | 111800 | 2605484450 | 24150 | 24100 | 24150 | 24050 | 324 |
| 588 | 20230614 | 111700 | 2597690250 | 24100 | 24100 | 24100 | 24100 | 22 |
| 589 | 20230614 | 111600 | 2597160050 | 24100 | 24050 | 24100 | 24050 | 1649 |
| 590 | 20230614 | 111500 | 2557500200 | 24050 | 24000 | 24050 | 24000 | 737 |
| 591 | 20230614 | 111400 | 2539792650 | 24050 | 24050 | 24050 | 24050 | 20 |
| 592 | 20230614 | 111300 | 2539311650 | 24050 | 24000 | 24050 | 24000 | 776 |
| 593 | 20230614 | 111200 | 2520687600 | 24000 | 24000 | 24050 | 24000 | 2905 |
| 594 | 20230614 | 111100 | 2450966950 | 24050 | 24100 | 24100 | 24000 | 2882 |
| 595 | 20230614 | 111000 | 2381654300 | 24100 | 24100 | 24100 | 24100 | 1 |
| 596 | 20230614 | 110900 | 2381630200 | 24100 | 24050 | 24100 | 24050 | 235 |
| 597 | 20230614 | 110800 | 2375978100 | 24100 | 24100 | 24150 | 24100 | 156 |
| 598 | 20230614 | 110700 | 2372218450 | 24100 | 24100 | 24100 | 24100 | 384 |
| 599 | 20230614 | 110600 | 2362964050 | 24100 | 24100 | 24100 | 24100 | 15 |
| 600 | 20230614 | 110500 | 2362602550 | 24100 | 24100 | 24100 | 24050 | 321 |
| 601 | 20230614 | 110400 | 2354874350 | 24150 | 24100 | 24150 | 24100 | 1924 |
| 602 | 20230614 | 110300 | 2308505250 | 24150 | 24150 | 24150 | 24150 | 25 |
| 603 | 20230614 | 110200 | 2307901500 | 24150 | 24150 | 24150 | 24100 | 372 |
| 604 | 20230614 | 110100 | 2298933350 | 24150 | 24100 | 24150 | 24100 | 53 |
| 605 | 20230614 | 110000 | 2297655950 | 24150 | 24150 | 24150 | 24150 | 79 |
| 606 | 20230614 | 105900 | 2295748100 | 24150 | 24150 | 24200 | 24100 | 267 |
| 607 | 20230614 | 105800 | 2289308000 | 24150 | 24150 | 24200 | 24150 | 668 |
| 608 | 20230614 | 105700 | 2273175600 | 24200 | 24200 | 24200 | 24150 | 131 |
| 609 | 20230614 | 105600 | 2270007900 | 24200 | 24150 | 24250 | 24150 | 425 |
| 610 | 20230614 | 105500 | 2259728800 | 24250 | 24200 | 24250 | 24200 | 211 |
| 611 | 20230614 | 105400 | 2254622450 | 24250 | 24200 | 24250 | 24200 | 170 |
| 612 | 20230614 | 105300 | 2250508400 | 24200 | 24150 | 24200 | 24150 | 442 |
| 613 | 20230614 | 105200 | 2239827200 | 24200 | 24200 | 24200 | 24200 | 3 |
| 614 | 20230614 | 105100 | 2239754600 | 24200 | 24200 | 24200 | 24200 | 11 |
| 615 | 20230614 | 105000 | 2239488400 | 24200 | 24150 | 24200 | 24150 | 514 |
| 616 | 20230614 | 104900 | 2227066250 | 24200 | 24250 | 24250 | 24150 | 190 |
| 617 | 20230614 | 104800 | 2222475450 | 24300 | 24200 | 24300 | 24150 | 677 |
| 618 | 20230614 | 104700 | 2206089750 | 24200 | 24150 | 24200 | 24100 | 296 |
| 619 | 20230614 | 104600 | 2198949300 | 24150 | 24200 | 24200 | 24150 | 174 |
| 620 | 20230614 | 104500 | 2194746950 | 24200 | 24200 | 24200 | 24100 | 1618 |
| 621 | 20230614 | 104400 | 2155717250 | 24200 | 24250 | 24250 | 24200 | 115 |
| 622 | 20230614 | 104300 | 2152933700 | 24250 | 24250 | 24300 | 24250 | 586 |
| 623 | 20230614 | 104200 | 2138723150 | 24300 | 24300 | 24300 | 24250 | 35 |
| 624 | 20230614 | 104100 | 2137873350 | 24300 | 24250 | 24300 | 24250 | 651 |
| 625 | 20230614 | 104000 | 2122086450 | 24300 | 24250 | 24300 | 24250 | 555 |
| 626 | 20230614 | 103900 | 2108627550 | 24300 | 24300 | 24300 | 24250 | 112 |
| 627 | 20230614 | 103800 | 2105906450 | 24300 | 24300 | 24350 | 24300 | 268 |
| 628 | 20230614 | 103700 | 2099389650 | 24350 | 24250 | 24350 | 24250 | 336 |
| 629 | 20230614 | 103600 | 2091234400 | 24300 | 24300 | 24350 | 24250 | 187 |
| 630 | 20230614 | 103500 | 2086690900 | 24300 | 24200 | 24300 | 24200 | 394 |
| 631 | 20230614 | 103400 | 2077132850 | 24250 | 24250 | 24250 | 24200 | 907 |
| 632 | 20230614 | 103300 | 2055156700 | 24300 | 24300 | 24300 | 24250 | 4 |
| 633 | 20230614 | 103200 | 2055059550 | 24300 | 24300 | 24300 | 24300 | 10 |
| 634 | 20230614 | 103100 | 2054816550 | 24300 | 24300 | 24350 | 24300 | 858 |
| 635 | 20230614 | 103000 | 2033967050 | 24350 | 24350 | 24350 | 24300 | 25 |
| 636 | 20230614 | 102900 | 2033358350 | 24350 | 24300 | 24350 | 24300 | 125 |
| 637 | 20230614 | 102800 | 2030319600 | 24300 | 24250 | 24300 | 24250 | 310 |
| 638 | 20230614 | 102700 | 2022794500 | 24300 | 24350 | 24350 | 24300 | 585 |
| 639 | 20230614 | 102600 | 2008556400 | 24350 | 24350 | 24400 | 24300 | 629 |
| 640 | 20230614 | 102500 | 1993241850 | 24350 | 24250 | 24350 | 24250 | 3546 |
| 641 | 20230614 | 102400 | 1907078900 | 24300 | 24250 | 24300 | 24250 | 996 |
| 642 | 20230614 | 102300 | 1882925000 | 24300 | 24200 | 24300 | 24200 | 2967 |
| 643 | 20230614 | 102200 | 1811065900 | 24200 | 24150 | 24200 | 24150 | 421 |
| 644 | 20230614 | 102100 | 1800894550 | 24200 | 24200 | 24200 | 24150 | 774 |
| 645 | 20230614 | 102000 | 1782202100 | 24150 | 24150 | 24250 | 24150 | 1244 |
| 646 | 20230614 | 101900 | 1752127900 | 24150 | 24100 | 24150 | 24100 | 523 |
| 647 | 20230614 | 101800 | 1739502300 | 24150 | 24150 | 24150 | 24100 | 486 |
| 648 | 20230614 | 101700 | 1727781300 | 24150 | 24100 | 24150 | 24100 | 203 |
| 649 | 20230614 | 101600 | 1722887050 | 24150 | 24100 | 24150 | 24100 | 216 |
| 650 | 20230614 | 101500 | 1717673050 | 24100 | 24000 | 24150 | 24000 | 766 |
| 651 | 20230614 | 101400 | 1699239250 | 24050 | 24000 | 24050 | 24000 | 727 |
| 652 | 20230614 | 101300 | 1681791200 | 24000 | 24000 | 24000 | 24000 | 31 |
| 653 | 20230614 | 101200 | 1681047200 | 24000 | 24000 | 24000 | 23900 | 2201 |
| 654 | 20230614 | 101100 | 1628410800 | 24050 | 24000 | 24050 | 24000 | 51 |
| 655 | 20230614 | 101000 | 1627186750 | 24050 | 24000 | 24050 | 24000 | 101 |
| 656 | 20230614 | 100900 | 1624762700 | 24050 | 24000 | 24050 | 24000 | 362 |
| 657 | 20230614 | 100800 | 1616074600 | 24000 | 24000 | 24000 | 23950 | 194 |
| 658 | 20230614 | 100700 | 1611428150 | 24000 | 24050 | 24050 | 24000 | 462 |
| 659 | 20230614 | 100600 | 1600335100 | 24050 | 24050 | 24050 | 24000 | 275 |
| 660 | 20230614 | 100500 | 1593727550 | 24050 | 24050 | 24100 | 24050 | 259 |
| 661 | 20230614 | 100400 | 1587498550 | 24050 | 24050 | 24050 | 24050 | 31 |
| 662 | 20230614 | 100300 | 1586753000 | 24050 | 24000 | 24100 | 24000 | 542 |
| 663 | 20230614 | 100200 | 1573742550 | 24000 | 24000 | 24000 | 23950 | 1339 |
| 664 | 20230614 | 100100 | 1541615950 | 24000 | 23950 | 24000 | 23950 | 321 |
| 665 | 20230614 | 100000 | 1533927900 | 23950 | 23950 | 23950 | 23900 | 299 |
| 666 | 20230614 | 095900 | 1526773950 | 23950 | 24000 | 24000 | 23950 | 90 |
| 667 | 20230614 | 095800 | 1524618400 | 24000 | 24000 | 24000 | 24000 | 4 |
| 668 | 20230614 | 095700 | 1524522400 | 24000 | 23950 | 24000 | 23950 | 689 |
| 669 | 20230614 | 095600 | 1508020750 | 24000 | 23950 | 24000 | 23900 | 237 |
| 670 | 20230614 | 095500 | 1502353400 | 24000 | 24000 | 24000 | 23950 | 66 |
| 671 | 20230614 | 095400 | 1500770550 | 24000 | 23950 | 24000 | 23950 | 98 |
| 672 | 20230614 | 095300 | 1498423250 | 24000 | 23900 | 24000 | 23900 | 791 |
| 673 | 20230614 | 095200 | 1479483300 | 23950 | 24000 | 24000 | 23900 | 174 |
| 674 | 20230614 | 095100 | 1475315450 | 24000 | 24000 | 24000 | 23950 | 1280 |
| 675 | 20230614 | 095000 | 1444659350 | 24000 | 24000 | 24000 | 23950 | 301 |
| 676 | 20230614 | 094900 | 1437441750 | 23950 | 23950 | 24000 | 23950 | 2214 |
| 677 | 20230614 | 094800 | 1384407900 | 23950 | 24000 | 24000 | 23950 | 367 |
| 678 | 20230614 | 094700 | 1375615750 | 24000 | 23950 | 24000 | 23950 | 601 |
| 679 | 20230614 | 094600 | 1361211750 | 24000 | 23950 | 24000 | 23950 | 1261 |
| 680 | 20230614 | 094500 | 1331010500 | 23950 | 23950 | 23950 | 23950 | 3668 |
| 681 | 20230614 | 094400 | 1243161900 | 24000 | 23950 | 24000 | 23950 | 215 |
| 682 | 20230614 | 094300 | 1238009600 | 24000 | 24050 | 24050 | 24000 | 1046 |
| 683 | 20230614 | 094200 | 1212900600 | 24050 | 24050 | 24050 | 24050 | 277 |
| 684 | 20230614 | 094100 | 1206238750 | 24050 | 24050 | 24100 | 24050 | 36 |
| 685 | 20230614 | 094000 | 1205372550 | 24100 | 24050 | 24100 | 24050 | 39 |
| 686 | 20230614 | 093900 | 1204434550 | 24050 | 24050 | 24050 | 24050 | 15 |
| 687 | 20230614 | 093800 | 1204073800 | 24050 | 24050 | 24050 | 24050 | 4 |
| 688 | 20230614 | 093700 | 1203977600 | 24050 | 24150 | 24150 | 24000 | 26 |
| 689 | 20230614 | 093600 | 1203352150 | 24100 | 24050 | 24150 | 24000 | 1841 |
| 690 | 20230614 | 093500 | 1159060200 | 24050 | 24050 | 24050 | 24000 | 1201 |
| 691 | 20230614 | 093400 | 1130234900 | 24050 | 24000 | 24050 | 24000 | 603 |
| 692 | 20230614 | 093300 | 1115749500 | 24050 | 24100 | 24100 | 24000 | 472 |
| 693 | 20230614 | 093200 | 1104418550 | 24100 | 24050 | 24100 | 24000 | 204 |
| 694 | 20230614 | 093100 | 1099513450 | 24100 | 24150 | 24200 | 24000 | 143 |
| 695 | 20230614 | 093000 | 1096064350 | 24150 | 24050 | 24150 | 24050 | 484 |
| 696 | 20230614 | 092900 | 1084415350 | 24100 | 24050 | 24100 | 24050 | 169 |
| 697 | 20230614 | 092800 | 1080350600 | 24100 | 24050 | 24150 | 24050 | 272 |
| 698 | 20230614 | 092700 | 1073799950 | 24100 | 24100 | 24100 | 24050 | 500 |
| 699 | 20230614 | 092600 | 1061774650 | 24100 | 24100 | 24100 | 24050 | 42 |
| 700 | 20230614 | 092500 | 1060762650 | 24100 | 24100 | 24150 | 24100 | 2689 |
| 701 | 20230614 | 092400 | 995935800 | 24100 | 24100 | 24100 | 24100 | 8 |
| 702 | 20230614 | 092300 | 995743000 | 24050 | 24050 | 24050 | 24000 | 293 |
| 703 | 20230614 | 092200 | 988697050 | 24050 | 24050 | 24050 | 24050 | 0 |
| 704 | 20230614 | 092100 | 988697050 | 24050 | 24050 | 24100 | 24050 | 752 |
| 705 | 20230614 | 092000 | 970611300 | 24050 | 24000 | 24050 | 24000 | 765 |
| 706 | 20230614 | 091900 | 952242550 | 24000 | 24000 | 24000 | 24000 | 3 |
| 707 | 20230614 | 091800 | 952170550 | 24000 | 24000 | 24000 | 23950 | 2600 |
| 708 | 20230614 | 091700 | 889896600 | 24000 | 24000 | 24000 | 23950 | 222 |
| 709 | 20230614 | 091600 | 884577400 | 24000 | 24000 | 24050 | 23950 | 3413 |
| 710 | 20230614 | 091500 | 802665750 | 23950 | 24000 | 24000 | 23950 | 180 |
| 711 | 20230614 | 091400 | 798345800 | 24000 | 23950 | 24000 | 23950 | 2249 |
| 712 | 20230614 | 091300 | 744469300 | 24000 | 24000 | 24000 | 23950 | 744 |
| 713 | 20230614 | 091200 | 726627850 | 24050 | 24050 | 24050 | 24000 | 729 |
| 714 | 20230614 | 091100 | 709095850 | 24100 | 24000 | 24150 | 24000 | 403 |
| 715 | 20230614 | 091000 | 699395200 | 24050 | 24050 | 24050 | 24000 | 4415 |
| 716 | 20230614 | 090900 | 593372550 | 24050 | 24050 | 24050 | 24000 | 1334 |
| 717 | 20230614 | 090800 | 561356300 | 24050 | 24000 | 24050 | 24000 | 6389 |
| 718 | 20230614 | 090700 | 407968800 | 24050 | 24100 | 24200 | 24000 | 4316 |
| 719 | 20230614 | 090600 | 304227050 | 24100 | 24100 | 24100 | 24050 | 2188 |
| 720 | 20230614 | 090500 | 251515200 | 24100 | 24150 | 24150 | 24100 | 518 |
| 721 | 20230614 | 090400 | 239031250 | 24150 | 24100 | 24200 | 24100 | 2757 |
| 722 | 20230614 | 090300 | 172566700 | 24150 | 24150 | 24150 | 24100 | 1282 |
| 723 | 20230614 | 090200 | 141664350 | 24150 | 24200 | 24200 | 24150 | 1172 |
| 724 | 20230614 | 090100 | 113360000 | 24150 | 24200 | 24250 | 24150 | 669 |
| 725 | 20230614 | 090000 | 97168650 | 24250 | 24300 | 24300 | 24200 | 4001 |