36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 201300 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 8122 |
| 3 | 20230629 | 201200 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20230629 | 201100 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20230629 | 201000 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20230629 | 200900 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20230629 | 200800 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20230629 | 200700 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20230629 | 200600 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20230629 | 200500 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20230629 | 200400 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20230629 | 200300 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20230629 | 200200 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20230629 | 200100 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20230629 | 200000 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20230629 | 195900 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20230629 | 195800 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20230629 | 195700 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20230629 | 195600 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20230629 | 195500 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20230629 | 195400 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20230629 | 195300 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20230629 | 195200 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20230629 | 195100 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20230629 | 195000 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20230629 | 194900 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20230629 | 194800 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20230629 | 194700 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20230629 | 194600 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20230629 | 194500 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20230629 | 194400 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20230629 | 194300 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 8122 |
| 33 | 20230629 | 194200 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20230629 | 194100 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20230629 | 194000 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20230629 | 193900 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20230629 | 193800 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20230629 | 193700 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20230629 | 193600 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20230629 | 193500 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20230629 | 193400 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20230629 | 193300 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20230629 | 193200 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20230629 | 193100 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20230629 | 193000 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20230629 | 192900 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20230629 | 192800 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20230629 | 192700 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20230629 | 192600 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20230629 | 192500 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20230629 | 192400 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20230629 | 192300 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20230629 | 192200 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20230629 | 192100 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20230629 | 192000 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20230629 | 191900 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20230629 | 191800 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20230629 | 191700 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20230629 | 191600 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20230629 | 191500 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20230629 | 191400 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20230629 | 191300 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 8122 |
| 63 | 20230629 | 191200 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20230629 | 191100 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20230629 | 191000 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20230629 | 190900 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20230629 | 190800 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20230629 | 190700 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20230629 | 190600 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20230629 | 190500 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20230629 | 190400 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20230629 | 190300 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20230629 | 190200 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20230629 | 190100 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20230629 | 190000 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20230629 | 185900 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20230629 | 185800 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20230629 | 185700 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20230629 | 185600 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20230629 | 185500 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20230629 | 185400 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20230629 | 185300 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20230629 | 185200 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20230629 | 185100 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20230629 | 185000 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20230629 | 184900 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20230629 | 184800 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20230629 | 184700 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20230629 | 184600 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20230629 | 184500 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20230629 | 184400 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20230629 | 184300 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 8122 |
| 93 | 20230629 | 184200 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20230629 | 184100 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20230629 | 184000 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20230629 | 183900 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20230629 | 183800 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20230629 | 183700 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20230629 | 183600 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20230629 | 183500 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20230629 | 183400 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20230629 | 183300 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20230629 | 183200 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20230629 | 183100 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20230629 | 183000 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20230629 | 182900 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20230629 | 182800 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20230629 | 182700 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20230629 | 182600 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20230629 | 182500 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20230629 | 182400 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20230629 | 182300 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20230629 | 182200 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20230629 | 182100 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20230629 | 182000 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20230629 | 181900 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20230629 | 181800 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20230629 | 181700 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20230629 | 181600 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20230629 | 181500 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20230629 | 181400 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20230629 | 181300 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 8122 |
| 123 | 20230629 | 181200 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20230629 | 181100 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20230629 | 181000 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20230629 | 180900 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20230629 | 180800 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20230629 | 180700 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20230629 | 180600 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20230629 | 180500 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20230629 | 180400 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20230629 | 180300 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20230629 | 180200 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20230629 | 180100 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20230629 | 180000 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20230629 | 175900 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20230629 | 175800 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20230629 | 175700 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20230629 | 175600 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20230629 | 175500 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20230629 | 175400 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20230629 | 175300 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20230629 | 175200 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20230629 | 175100 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20230629 | 175000 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20230629 | 174900 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20230629 | 174800 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20230629 | 174700 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20230629 | 174600 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20230629 | 174500 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20230629 | 174400 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20230629 | 174300 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 8122 |
| 153 | 20230629 | 174200 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20230629 | 174100 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20230629 | 174000 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20230629 | 173900 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20230629 | 173800 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20230629 | 173700 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20230629 | 173600 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20230629 | 173500 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20230629 | 173400 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20230629 | 173300 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20230629 | 173200 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20230629 | 173100 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20230629 | 173000 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20230629 | 172900 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20230629 | 172800 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20230629 | 172700 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20230629 | 172600 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20230629 | 172500 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20230629 | 172400 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20230629 | 172300 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20230629 | 172200 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20230629 | 172100 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20230629 | 172000 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20230629 | 171900 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20230629 | 171800 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20230629 | 171700 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20230629 | 171600 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20230629 | 171500 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20230629 | 171400 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20230629 | 171300 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 8122 |
| 183 | 20230629 | 171200 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20230629 | 171100 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20230629 | 171000 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20230629 | 170900 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20230629 | 170800 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20230629 | 170700 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20230629 | 170600 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20230629 | 170500 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20230629 | 170400 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20230629 | 170300 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20230629 | 170200 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20230629 | 170100 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20230629 | 170000 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20230629 | 165900 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20230629 | 165800 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20230629 | 165700 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20230629 | 165600 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20230629 | 165500 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20230629 | 165400 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20230629 | 165300 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 203 | 20230629 | 165200 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 204 | 20230629 | 165100 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 205 | 20230629 | 165000 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 206 | 20230629 | 164900 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 207 | 20230629 | 164800 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 208 | 20230629 | 164700 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 209 | 20230629 | 164600 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 210 | 20230629 | 164500 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 211 | 20230629 | 164400 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 212 | 20230629 | 164300 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 8122 |
| 213 | 20230629 | 164200 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 214 | 20230629 | 164100 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 215 | 20230629 | 164000 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 216 | 20230629 | 163900 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 217 | 20230629 | 163800 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 218 | 20230629 | 163700 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 219 | 20230629 | 163600 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 220 | 20230629 | 163500 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 221 | 20230629 | 163400 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 222 | 20230629 | 163300 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 223 | 20230629 | 163200 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 224 | 20230629 | 163100 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 225 | 20230629 | 163000 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 226 | 20230629 | 162900 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 227 | 20230629 | 162800 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 228 | 20230629 | 162700 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 229 | 20230629 | 162600 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 230 | 20230629 | 162500 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 231 | 20230629 | 162400 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 232 | 20230629 | 162300 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 233 | 20230629 | 162200 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 234 | 20230629 | 162100 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 235 | 20230629 | 162000 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 236 | 20230629 | 161900 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 237 | 20230629 | 161800 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 238 | 20230629 | 161700 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 239 | 20230629 | 161600 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 240 | 20230629 | 161500 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 241 | 20230629 | 161400 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 242 | 20230629 | 161300 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 8122 |
| 243 | 20230629 | 161200 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 244 | 20230629 | 161100 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 245 | 20230629 | 161000 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 246 | 20230629 | 160900 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 247 | 20230629 | 160800 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 248 | 20230629 | 160700 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 249 | 20230629 | 160600 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 250 | 20230629 | 160500 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 251 | 20230629 | 160400 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 252 | 20230629 | 160300 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 253 | 20230629 | 160200 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 254 | 20230629 | 160100 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 255 | 20230629 | 160000 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 256 | 20230629 | 155900 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 257 | 20230629 | 155800 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 258 | 20230629 | 155700 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 259 | 20230629 | 155600 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 260 | 20230629 | 155500 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 261 | 20230629 | 155400 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 262 | 20230629 | 155300 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 263 | 20230629 | 155200 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 264 | 20230629 | 155100 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 265 | 20230629 | 155000 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 266 | 20230629 | 154900 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 267 | 20230629 | 154800 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 268 | 20230629 | 154700 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 269 | 20230629 | 154600 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 270 | 20230629 | 154500 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 271 | 20230629 | 154400 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 272 | 20230629 | 154300 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 8122 |
| 273 | 20230629 | 154200 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 274 | 20230629 | 154100 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 275 | 20230629 | 154000 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 276 | 20230629 | 153900 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 277 | 20230629 | 153800 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 278 | 20230629 | 153700 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 279 | 20230629 | 153600 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 280 | 20230629 | 153500 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 281 | 20230629 | 153400 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 282 | 20230629 | 153300 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 283 | 20230629 | 153200 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 284 | 20230629 | 153100 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 285 | 20230629 | 153000 | 4310676150 | 22100 | 22100 | 22100 | 22100 | 8122 |
| 286 | 20230629 | 152900 | 4131179950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 287 | 20230629 | 152800 | 4131179950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 288 | 20230629 | 152700 | 4131179950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 289 | 20230629 | 152600 | 4131179950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 290 | 20230629 | 152500 | 4131179950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 291 | 20230629 | 152400 | 4131179950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 292 | 20230629 | 152300 | 4131179950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 293 | 20230629 | 152200 | 4131179950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 294 | 20230629 | 152100 | 4131179950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 295 | 20230629 | 152000 | 4131179950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 296 | 20230629 | 151900 | 4131179950 | 22000 | 22000 | 22000 | 21950 | 343 |
| 297 | 20230629 | 151800 | 4123646450 | 22000 | 22000 | 22000 | 21950 | 598 |
| 298 | 20230629 | 151700 | 4110511100 | 22000 | 21950 | 22000 | 21950 | 788 |
| 299 | 20230629 | 151600 | 4093200500 | 22000 | 21950 | 22000 | 21950 | 1098 |
| 300 | 20230629 | 151500 | 4069097100 | 22000 | 22000 | 22000 | 22000 | 47 |
| 301 | 20230629 | 151400 | 4068063100 | 22000 | 22000 | 22000 | 21950 | 53 |
| 302 | 20230629 | 151300 | 4066897400 | 22000 | 22000 | 22000 | 21950 | 525 |
| 303 | 20230629 | 151200 | 4055348750 | 22000 | 21950 | 22000 | 21950 | 150 |
| 304 | 20230629 | 151100 | 4052053600 | 22000 | 22000 | 22050 | 22000 | 87 |
| 305 | 20230629 | 151000 | 4050138950 | 21950 | 22050 | 22050 | 21950 | 625 |
| 306 | 20230629 | 150900 | 4036374950 | 22000 | 22000 | 22000 | 21950 | 1403 |
| 307 | 20230629 | 150800 | 4005509250 | 22050 | 22050 | 22050 | 22000 | 587 |
| 308 | 20230629 | 150700 | 3992576350 | 22050 | 22000 | 22100 | 22000 | 479 |
| 309 | 20230629 | 150600 | 3982034950 | 22100 | 22000 | 22100 | 22000 | 409 |
| 310 | 20230629 | 150500 | 3973011600 | 22000 | 22050 | 22050 | 22000 | 587 |
| 311 | 20230629 | 150400 | 3960068600 | 22050 | 22050 | 22050 | 22000 | 63 |
| 312 | 20230629 | 150300 | 3958679750 | 22000 | 22050 | 22050 | 22000 | 567 |
| 313 | 20230629 | 150200 | 3946190550 | 22000 | 22000 | 22050 | 22000 | 25 |
| 314 | 20230629 | 150100 | 3945640100 | 22050 | 22050 | 22050 | 22050 | 81 |
| 315 | 20230629 | 150000 | 3943854050 | 22100 | 22050 | 22100 | 22000 | 436 |
| 316 | 20230629 | 145900 | 3934236000 | 22000 | 22000 | 22000 | 22000 | 6 |
| 317 | 20230629 | 145800 | 3934104000 | 22050 | 22100 | 22100 | 22050 | 94 |
| 318 | 20230629 | 145700 | 3932031050 | 22050 | 22000 | 22050 | 22000 | 255 |
| 319 | 20230629 | 145600 | 3926408600 | 22000 | 22050 | 22050 | 22000 | 93 |
| 320 | 20230629 | 145500 | 3924358450 | 22000 | 22050 | 22050 | 22000 | 1258 |
| 321 | 20230629 | 145400 | 3896621900 | 22000 | 22000 | 22050 | 22000 | 336 |
| 322 | 20230629 | 145300 | 3889217200 | 22050 | 22000 | 22050 | 22000 | 213 |
| 323 | 20230629 | 145200 | 3884524150 | 22050 | 22000 | 22050 | 22000 | 273 |
| 324 | 20230629 | 145100 | 3878508150 | 22050 | 22050 | 22050 | 22050 | 204 |
| 325 | 20230629 | 145000 | 3874009950 | 22050 | 22000 | 22050 | 22000 | 73 |
| 326 | 20230629 | 144900 | 3872403900 | 22000 | 22000 | 22000 | 22000 | 75 |
| 327 | 20230629 | 144800 | 3870753900 | 22000 | 22050 | 22050 | 22000 | 439 |
| 328 | 20230629 | 144700 | 3861085700 | 22050 | 22000 | 22050 | 22000 | 529 |
| 329 | 20230629 | 144600 | 3849447550 | 22050 | 22050 | 22050 | 22000 | 41 |
| 330 | 20230629 | 144500 | 3848544900 | 22100 | 22000 | 22100 | 22000 | 113 |
| 331 | 20230629 | 144400 | 3846058400 | 22050 | 22000 | 22050 | 22000 | 211 |
| 332 | 20230629 | 144300 | 3841406200 | 22050 | 22000 | 22050 | 22000 | 126 |
| 333 | 20230629 | 144200 | 3838631600 | 22000 | 22050 | 22100 | 22000 | 234 |
| 334 | 20230629 | 144100 | 3833474100 | 22050 | 22100 | 22100 | 22050 | 215 |
| 335 | 20230629 | 144000 | 3828723100 | 22100 | 22000 | 22100 | 22000 | 505 |
| 336 | 20230629 | 143900 | 3817590350 | 22050 | 22050 | 22050 | 22000 | 882 |
| 337 | 20230629 | 143800 | 3798142600 | 22050 | 22000 | 22050 | 22000 | 276 |
| 338 | 20230629 | 143700 | 3792060400 | 22000 | 22000 | 22050 | 22000 | 115 |
| 339 | 20230629 | 143600 | 3789525300 | 22050 | 22000 | 22050 | 22000 | 818 |
| 340 | 20230629 | 143500 | 3771528850 | 21950 | 21950 | 22000 | 21950 | 280 |
| 341 | 20230629 | 143400 | 3765372450 | 21950 | 21950 | 21950 | 21950 | 223 |
| 342 | 20230629 | 143300 | 3760477600 | 21950 | 21950 | 21950 | 21950 | 111 |
| 343 | 20230629 | 143200 | 3758041150 | 21950 | 21950 | 22000 | 21950 | 389 |
| 344 | 20230629 | 143100 | 3749492400 | 22000 | 22000 | 22000 | 22000 | 538 |
| 345 | 20230629 | 143000 | 3737656400 | 22000 | 22050 | 22050 | 22000 | 13 |
| 346 | 20230629 | 142900 | 3737370100 | 22000 | 22000 | 22000 | 21950 | 957 |
| 347 | 20230629 | 142800 | 3716316400 | 22000 | 21950 | 22000 | 21950 | 114 |
| 348 | 20230629 | 142700 | 3713813750 | 22000 | 21950 | 22000 | 21950 | 50 |
| 349 | 20230629 | 142600 | 3712714100 | 22000 | 22000 | 22000 | 22000 | 225 |
| 350 | 20230629 | 142500 | 3707764100 | 22000 | 22000 | 22000 | 22000 | 1052 |
| 351 | 20230629 | 142400 | 3684620100 | 21950 | 21950 | 21950 | 21950 | 107 |
| 352 | 20230629 | 142300 | 3682271450 | 21950 | 22000 | 22000 | 21950 | 277 |
| 353 | 20230629 | 142200 | 3676181100 | 21950 | 21950 | 21950 | 21950 | 123 |
| 354 | 20230629 | 142100 | 3673481250 | 21950 | 21950 | 21950 | 21950 | 68 |
| 355 | 20230629 | 142000 | 3671988650 | 21950 | 21950 | 21950 | 21950 | 73 |
| 356 | 20230629 | 141900 | 3670386300 | 22000 | 21950 | 22000 | 21950 | 261 |
| 357 | 20230629 | 141800 | 3664647150 | 21950 | 21950 | 21950 | 21950 | 173 |
| 358 | 20230629 | 141700 | 3660849800 | 22000 | 21950 | 22000 | 21950 | 259 |
| 359 | 20230629 | 141600 | 3655164600 | 22000 | 21950 | 22000 | 21950 | 274 |
| 360 | 20230629 | 141500 | 3649139950 | 21950 | 22000 | 22000 | 21950 | 60 |
| 361 | 20230629 | 141400 | 3647820300 | 22000 | 22000 | 22000 | 22000 | 326 |
| 362 | 20230629 | 141300 | 3640648300 | 22000 | 21950 | 22000 | 21950 | 283 |
| 363 | 20230629 | 141200 | 3634422600 | 22000 | 22000 | 22000 | 22000 | 12 |
| 364 | 20230629 | 141100 | 3634158600 | 22000 | 22000 | 22000 | 22000 | 6 |
| 365 | 20230629 | 141000 | 3634026600 | 22050 | 22000 | 22050 | 21950 | 1230 |
| 366 | 20230629 | 140900 | 3607016450 | 22000 | 22050 | 22050 | 22000 | 9 |
| 367 | 20230629 | 140800 | 3606818350 | 22000 | 22050 | 22050 | 22000 | 13 |
| 368 | 20230629 | 140700 | 3606532050 | 22050 | 21950 | 22050 | 21950 | 283 |
| 369 | 20230629 | 140600 | 3600309500 | 21950 | 22050 | 22050 | 21950 | 3711 |
| 370 | 20230629 | 140500 | 3518793750 | 22050 | 22050 | 22050 | 22000 | 310 |
| 371 | 20230629 | 140400 | 3511958550 | 22050 | 22000 | 22050 | 22000 | 316 |
| 372 | 20230629 | 140300 | 3504994900 | 22000 | 22000 | 22000 | 22000 | 78 |
| 373 | 20230629 | 140200 | 3503278900 | 22000 | 22000 | 22000 | 22000 | 74 |
| 374 | 20230629 | 140100 | 3501650900 | 22050 | 22050 | 22050 | 22050 | 234 |
| 375 | 20230629 | 140000 | 3496491200 | 22000 | 22000 | 22000 | 22000 | 93 |
| 376 | 20230629 | 135900 | 3494445200 | 22000 | 22000 | 22000 | 22000 | 99 |
| 377 | 20230629 | 135800 | 3492267200 | 22000 | 22050 | 22050 | 22000 | 283 |
| 378 | 20230629 | 135700 | 3486030900 | 22000 | 22000 | 22000 | 22000 | 474 |
| 379 | 20230629 | 135600 | 3475602900 | 22000 | 22000 | 22000 | 22000 | 79 |
| 380 | 20230629 | 135500 | 3473864900 | 22000 | 22000 | 22000 | 21950 | 643 |
| 381 | 20230629 | 135400 | 3459719200 | 22000 | 22000 | 22000 | 21950 | 280 |
| 382 | 20230629 | 135300 | 3453562900 | 22000 | 22000 | 22000 | 22000 | 1453 |
| 383 | 20230629 | 135200 | 3421596900 | 22000 | 22050 | 22050 | 22000 | 238 |
| 384 | 20230629 | 135100 | 3416359900 | 22050 | 22050 | 22050 | 22050 | 204 |
| 385 | 20230629 | 135000 | 3411861700 | 22000 | 22050 | 22050 | 22000 | 195 |
| 386 | 20230629 | 134900 | 3407565650 | 22050 | 22000 | 22050 | 22000 | 84 |
| 387 | 20230629 | 134800 | 3405716800 | 22000 | 22050 | 22050 | 22000 | 1200 |
| 388 | 20230629 | 134700 | 3379291800 | 22100 | 22050 | 22100 | 22050 | 92 |
| 389 | 20230629 | 134600 | 3377262450 | 22050 | 22050 | 22050 | 22050 | 1141 |
| 390 | 20230629 | 134500 | 3352103400 | 22050 | 22050 | 22100 | 22050 | 280 |
| 391 | 20230629 | 134400 | 3345919100 | 22050 | 22050 | 22050 | 22050 | 73 |
| 392 | 20230629 | 134300 | 3344309450 | 22050 | 22050 | 22050 | 22050 | 8 |
| 393 | 20230629 | 134200 | 3344133050 | 22100 | 22050 | 22100 | 22050 | 320 |
| 394 | 20230629 | 134100 | 3337066600 | 22050 | 22050 | 22050 | 22050 | 200 |
| 395 | 20230629 | 134000 | 3332656600 | 22100 | 22100 | 22100 | 22050 | 580 |
| 396 | 20230629 | 133900 | 3319842450 | 22050 | 22100 | 22100 | 22050 | 211 |
| 397 | 20230629 | 133800 | 3315179700 | 22100 | 22050 | 22100 | 22050 | 111 |
| 398 | 20230629 | 133700 | 3312727150 | 22100 | 22050 | 22100 | 22050 | 337 |
| 399 | 20230629 | 133600 | 3305283100 | 22100 | 22100 | 22100 | 22100 | 704 |
| 400 | 20230629 | 133500 | 3289724700 | 22050 | 22050 | 22050 | 22050 | 148 |
| 401 | 20230629 | 133400 | 3286461300 | 22050 | 22100 | 22100 | 22050 | 87 |
| 402 | 20230629 | 133300 | 3284539800 | 22050 | 22050 | 22050 | 22050 | 119 |
| 403 | 20230629 | 133200 | 3281915850 | 22100 | 22000 | 22100 | 22000 | 467 |
| 404 | 20230629 | 133100 | 3271611700 | 22050 | 22050 | 22050 | 22050 | 164 |
| 405 | 20230629 | 133000 | 3267995500 | 22000 | 22100 | 22100 | 22000 | 1528 |
| 406 | 20230629 | 132900 | 3234294950 | 22100 | 22050 | 22100 | 22050 | 526 |
| 407 | 20230629 | 132800 | 3222683450 | 22050 | 22050 | 22050 | 22050 | 77 |
| 408 | 20230629 | 132700 | 3220985600 | 22100 | 22050 | 22100 | 22050 | 182 |
| 409 | 20230629 | 132600 | 3216963750 | 22100 | 22100 | 22100 | 22100 | 204 |
| 410 | 20230629 | 132500 | 3212455350 | 22050 | 22050 | 22100 | 22050 | 489 |
| 411 | 20230629 | 132400 | 3201670250 | 22050 | 22050 | 22050 | 22000 | 727 |
| 412 | 20230629 | 132300 | 3185640250 | 22100 | 22050 | 22100 | 22050 | 211 |
| 413 | 20230629 | 132200 | 3180977450 | 22100 | 22050 | 22100 | 22050 | 1052 |
| 414 | 20230629 | 132100 | 3157733600 | 22050 | 22050 | 22050 | 22050 | 141 |
| 415 | 20230629 | 132000 | 3154624550 | 22050 | 22100 | 22100 | 22050 | 277 |
| 416 | 20230629 | 131900 | 3148506500 | 22050 | 22050 | 22100 | 22050 | 242 |
| 417 | 20230629 | 131800 | 3143170350 | 22050 | 22050 | 22050 | 22050 | 107 |
| 418 | 20230629 | 131700 | 3140811000 | 22100 | 22050 | 22100 | 22050 | 279 |
| 419 | 20230629 | 131600 | 3134648850 | 22050 | 22050 | 22050 | 22050 | 77 |
| 420 | 20230629 | 131500 | 3132951000 | 22050 | 22050 | 22050 | 22050 | 197 |
| 421 | 20230629 | 131400 | 3128607150 | 22050 | 22050 | 22100 | 22050 | 283 |
| 422 | 20230629 | 131300 | 3122356800 | 22050 | 22050 | 22100 | 22050 | 507 |
| 423 | 20230629 | 131200 | 3111177400 | 22100 | 22050 | 22100 | 22050 | 180 |
| 424 | 20230629 | 131100 | 3107199700 | 22050 | 22100 | 22100 | 22050 | 456 |
| 425 | 20230629 | 131000 | 3097124650 | 22100 | 22100 | 22100 | 22100 | 500 |
| 426 | 20230629 | 130900 | 3086074650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 427 | 20230629 | 130800 | 3086074650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 428 | 20230629 | 130700 | 3086074650 | 22100 | 22050 | 22100 | 22050 | 308 |
| 429 | 20230629 | 130600 | 3079271250 | 22050 | 22050 | 22050 | 22050 | 942 |
| 430 | 20230629 | 130500 | 3058500150 | 22050 | 22050 | 22050 | 22050 | 68 |
| 431 | 20230629 | 130400 | 3057000750 | 22100 | 22100 | 22100 | 22100 | 204 |
| 432 | 20230629 | 130300 | 3052492350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 433 | 20230629 | 130200 | 3052492350 | 22100 | 22050 | 22100 | 22050 | 72 |
| 434 | 20230629 | 130100 | 3050904500 | 22050 | 22100 | 22100 | 22050 | 282 |
| 435 | 20230629 | 130000 | 3044675750 | 22050 | 22050 | 22050 | 22050 | 1497 |
| 436 | 20230629 | 125900 | 3011666900 | 22050 | 22050 | 22050 | 22050 | 100 |
| 437 | 20230629 | 125800 | 3009461900 | 22050 | 22050 | 22050 | 22050 | 208 |
| 438 | 20230629 | 125700 | 3004875500 | 22050 | 22050 | 22050 | 22050 | 5 |
| 439 | 20230629 | 125600 | 3004765250 | 22050 | 22000 | 22050 | 22000 | 132 |
| 440 | 20230629 | 125500 | 3001861200 | 22000 | 22000 | 22050 | 22000 | 512 |
| 441 | 20230629 | 125400 | 2990586850 | 22000 | 22000 | 22000 | 22000 | 77 |
| 442 | 20230629 | 125300 | 2988892850 | 22000 | 22050 | 22050 | 22000 | 496 |
| 443 | 20230629 | 125200 | 2977976300 | 22050 | 22050 | 22050 | 22050 | 304 |
| 444 | 20230629 | 125100 | 2971273100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 445 | 20230629 | 125000 | 2971273100 | 22050 | 22050 | 22050 | 22050 | 5 |
| 446 | 20230629 | 124900 | 2971162850 | 22050 | 22050 | 22050 | 22050 | 214 |
| 447 | 20230629 | 124800 | 2966444150 | 22050 | 22050 | 22050 | 22000 | 38 |
| 448 | 20230629 | 124700 | 2965608000 | 22050 | 22050 | 22050 | 22000 | 75 |
| 449 | 20230629 | 124600 | 2963956000 | 22050 | 22100 | 22100 | 22050 | 251 |
| 450 | 20230629 | 124500 | 2958411250 | 22100 | 22050 | 22100 | 22050 | 123 |
| 451 | 20230629 | 124400 | 2955698950 | 22100 | 22100 | 22100 | 22050 | 63 |
| 452 | 20230629 | 124300 | 2954308400 | 22100 | 22050 | 22100 | 22050 | 258 |
| 453 | 20230629 | 124200 | 2948619450 | 22100 | 22050 | 22100 | 22050 | 549 |
| 454 | 20230629 | 124100 | 2936503800 | 22050 | 22050 | 22050 | 22050 | 266 |
| 455 | 20230629 | 124000 | 2930638500 | 22050 | 22100 | 22100 | 22050 | 1477 |
| 456 | 20230629 | 123900 | 2897997200 | 22100 | 22100 | 22150 | 22100 | 442 |
| 457 | 20230629 | 123800 | 2888218800 | 22100 | 22100 | 22150 | 22100 | 259 |
| 458 | 20230629 | 123700 | 2882490350 | 22100 | 22150 | 22150 | 22100 | 22 |
| 459 | 20230629 | 123600 | 2882003150 | 22150 | 22100 | 22150 | 22100 | 271 |
| 460 | 20230629 | 123500 | 2876003850 | 22100 | 22100 | 22100 | 22100 | 67 |
| 461 | 20230629 | 123400 | 2874523150 | 22100 | 22100 | 22100 | 22100 | 11 |
| 462 | 20230629 | 123300 | 2874280050 | 22150 | 22150 | 22150 | 22150 | 207 |
| 463 | 20230629 | 123200 | 2869695000 | 22200 | 22150 | 22200 | 22150 | 72 |
| 464 | 20230629 | 123100 | 2868099950 | 22150 | 22150 | 22150 | 22150 | 1042 |
| 465 | 20230629 | 123000 | 2845019650 | 22150 | 22150 | 22150 | 22150 | 235 |
| 466 | 20230629 | 122900 | 2839814400 | 22150 | 22100 | 22150 | 22100 | 33 |
| 467 | 20230629 | 122800 | 2839085050 | 22100 | 22100 | 22100 | 22100 | 467 |
| 468 | 20230629 | 122700 | 2828764350 | 22150 | 22150 | 22150 | 22150 | 204 |
| 469 | 20230629 | 122600 | 2824245750 | 22100 | 22100 | 22100 | 22100 | 69 |
| 470 | 20230629 | 122500 | 2822720850 | 22100 | 22100 | 22100 | 22100 | 76 |
| 471 | 20230629 | 122400 | 2821041250 | 22100 | 22150 | 22150 | 22050 | 554 |
| 472 | 20230629 | 122300 | 2808796500 | 22100 | 22100 | 22100 | 22100 | 255 |
| 473 | 20230629 | 122200 | 2803161000 | 22150 | 22150 | 22150 | 22150 | 71 |
| 474 | 20230629 | 122100 | 2801588350 | 22150 | 22200 | 22200 | 22150 | 499 |
| 475 | 20230629 | 122000 | 2790525300 | 22200 | 22150 | 22200 | 22100 | 47 |
| 476 | 20230629 | 121900 | 2789484950 | 22150 | 22150 | 22150 | 22150 | 1083 |
| 477 | 20230629 | 121800 | 2765496500 | 22100 | 22100 | 22100 | 22100 | 110 |
| 478 | 20230629 | 121700 | 2763065500 | 22150 | 22150 | 22150 | 22150 | 204 |
| 479 | 20230629 | 121600 | 2758546900 | 22100 | 22100 | 22100 | 22100 | 49 |
| 480 | 20230629 | 121500 | 2757464000 | 22100 | 22100 | 22150 | 22100 | 128 |
| 481 | 20230629 | 121400 | 2754633700 | 22100 | 22100 | 22150 | 22100 | 492 |
| 482 | 20230629 | 121300 | 2743750300 | 22100 | 22050 | 22100 | 22050 | 73 |
| 483 | 20230629 | 121200 | 2742137400 | 22150 | 22100 | 22150 | 22100 | 292 |
| 484 | 20230629 | 121100 | 2735684150 | 22100 | 22100 | 22150 | 22050 | 394 |
| 485 | 20230629 | 121000 | 2726967950 | 22100 | 22100 | 22100 | 22100 | 72 |
| 486 | 20230629 | 120900 | 2725376750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 487 | 20230629 | 120800 | 2725376750 | 22150 | 22100 | 22150 | 22100 | 314 |
| 488 | 20230629 | 120700 | 2718426750 | 22100 | 22100 | 22100 | 22100 | 20 |
| 489 | 20230629 | 120600 | 2717984750 | 22050 | 22050 | 22050 | 22050 | 109 |
| 490 | 20230629 | 120500 | 2715581300 | 22050 | 22150 | 22150 | 22050 | 224 |
| 491 | 20230629 | 120400 | 2710621700 | 22050 | 22150 | 22150 | 22050 | 7 |
| 492 | 20230629 | 120300 | 2710467150 | 22150 | 22150 | 22150 | 22150 | 5 |
| 493 | 20230629 | 120200 | 2710356400 | 22100 | 22050 | 22100 | 22050 | 712 |
| 494 | 20230629 | 120100 | 2694622700 | 22100 | 22050 | 22100 | 22050 | 799 |
| 495 | 20230629 | 120000 | 2677004700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 496 | 20230629 | 115900 | 2677004700 | 22100 | 22100 | 22100 | 22050 | 347 |
| 497 | 20230629 | 115800 | 2669340850 | 22100 | 22100 | 22100 | 22100 | 1 |
| 498 | 20230629 | 115700 | 2669318750 | 22050 | 22050 | 22050 | 22000 | 2337 |
| 499 | 20230629 | 115600 | 2617892350 | 22100 | 22000 | 22100 | 22000 | 501 |
| 500 | 20230629 | 115500 | 2606870250 | 22100 | 22050 | 22100 | 22050 | 249 |
| 501 | 20230629 | 115400 | 2601369600 | 22050 | 22050 | 22050 | 22050 | 428 |
| 502 | 20230629 | 115300 | 2591932200 | 22050 | 22100 | 22100 | 22050 | 714 |
| 503 | 20230629 | 115200 | 2576176850 | 22150 | 22100 | 22150 | 22100 | 275 |
| 504 | 20230629 | 115100 | 2570089150 | 22100 | 22100 | 22100 | 22100 | 386 |
| 505 | 20230629 | 115000 | 2561558550 | 22100 | 22100 | 22100 | 22100 | 100 |
| 506 | 20230629 | 114900 | 2559348550 | 22150 | 22150 | 22150 | 22150 | 207 |
| 507 | 20230629 | 114800 | 2554763500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 508 | 20230629 | 114700 | 2554763500 | 22100 | 22100 | 22100 | 22100 | 11 |
| 509 | 20230629 | 114600 | 2554520400 | 22150 | 22100 | 22150 | 22100 | 349 |
| 510 | 20230629 | 114500 | 2546795050 | 22100 | 22100 | 22100 | 22100 | 10 |
| 511 | 20230629 | 114400 | 2546574050 | 22100 | 22100 | 22100 | 22100 | 68 |
| 512 | 20230629 | 114300 | 2545071250 | 22100 | 22100 | 22150 | 22100 | 988 |
| 513 | 20230629 | 114200 | 2523236400 | 22100 | 22050 | 22100 | 22050 | 11 |
| 514 | 20230629 | 114100 | 2522993800 | 22050 | 22050 | 22050 | 22050 | 5 |
| 515 | 20230629 | 114000 | 2522883550 | 22050 | 22050 | 22100 | 22050 | 305 |
| 516 | 20230629 | 113900 | 2516148100 | 22050 | 22050 | 22050 | 22050 | 47 |
| 517 | 20230629 | 113800 | 2515111750 | 22050 | 22050 | 22050 | 22050 | 11 |
| 518 | 20230629 | 113700 | 2514869200 | 22100 | 22100 | 22100 | 22100 | 204 |
| 519 | 20230629 | 113600 | 2510360800 | 22050 | 22050 | 22050 | 22050 | 46 |
| 520 | 20230629 | 113500 | 2509346500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 521 | 20230629 | 113400 | 2509346500 | 22100 | 22100 | 22100 | 22100 | 304 |
| 522 | 20230629 | 113300 | 2502628100 | 22100 | 22050 | 22100 | 22050 | 491 |
| 523 | 20230629 | 113200 | 2491801450 | 22050 | 22050 | 22050 | 22050 | 323 |
| 524 | 20230629 | 113100 | 2484679300 | 22050 | 22050 | 22050 | 22050 | 18 |
| 525 | 20230629 | 113000 | 2484282400 | 22050 | 22000 | 22050 | 22000 | 1154 |
| 526 | 20230629 | 112900 | 2458839200 | 22000 | 22050 | 22050 | 22000 | 175 |
| 527 | 20230629 | 112800 | 2454982950 | 22050 | 22100 | 22100 | 22050 | 180 |
| 528 | 20230629 | 112700 | 2451013900 | 22050 | 22000 | 22100 | 22000 | 1363 |
| 529 | 20230629 | 112600 | 2420967650 | 22000 | 22000 | 22050 | 22000 | 2179 |
| 530 | 20230629 | 112500 | 2373029600 | 21950 | 21950 | 21950 | 21950 | 1030 |
| 531 | 20230629 | 112400 | 2350421100 | 22000 | 21950 | 22000 | 21900 | 280 |
| 532 | 20230629 | 112300 | 2344266950 | 21950 | 21950 | 21950 | 21950 | 369 |
| 533 | 20230629 | 112200 | 2336167400 | 21950 | 21950 | 22000 | 21950 | 1297 |
| 534 | 20230629 | 112100 | 2307696000 | 21950 | 21950 | 22000 | 21950 | 224 |
| 535 | 20230629 | 112000 | 2302769000 | 21950 | 22000 | 22000 | 21950 | 924 |
| 536 | 20230629 | 111900 | 2282446000 | 22000 | 22000 | 22000 | 21950 | 472 |
| 537 | 20230629 | 111800 | 2272062100 | 22000 | 22000 | 22050 | 22000 | 2291 |
| 538 | 20230629 | 111700 | 2221649900 | 22000 | 21950 | 22000 | 21900 | 1213 |
| 539 | 20230629 | 111600 | 2194966250 | 21950 | 22000 | 22000 | 21950 | 1128 |
| 540 | 20230629 | 111500 | 2170198050 | 22050 | 21950 | 22050 | 21950 | 1293 |
| 541 | 20230629 | 111400 | 2141754450 | 21950 | 21950 | 22000 | 21900 | 1099 |
| 542 | 20230629 | 111300 | 2117610450 | 21950 | 21950 | 22000 | 21900 | 1005 |
| 543 | 20230629 | 111200 | 2095553200 | 21950 | 22000 | 22050 | 21950 | 1872 |
| 544 | 20230629 | 111100 | 2054411400 | 22000 | 21900 | 22100 | 21900 | 2508 |
| 545 | 20230629 | 111000 | 1999314650 | 21950 | 22100 | 22100 | 21900 | 4273 |
| 546 | 20230629 | 110900 | 1905442600 | 22050 | 22150 | 22150 | 22050 | 3006 |
| 547 | 20230629 | 110800 | 1839114700 | 22100 | 22150 | 22150 | 22100 | 440 |
| 548 | 20230629 | 110700 | 1829379450 | 22100 | 22100 | 22150 | 22100 | 484 |
| 549 | 20230629 | 110600 | 1818672550 | 22150 | 22150 | 22150 | 22150 | 116 |
| 550 | 20230629 | 110500 | 1816103150 | 22200 | 22150 | 22200 | 22150 | 842 |
| 551 | 20230629 | 110400 | 1797442650 | 22150 | 22150 | 22200 | 22100 | 981 |
| 552 | 20230629 | 110300 | 1775715050 | 22200 | 22200 | 22200 | 22200 | 437 |
| 553 | 20230629 | 110200 | 1766013650 | 22200 | 22250 | 22250 | 22200 | 1264 |
| 554 | 20230629 | 110100 | 1737891250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 555 | 20230629 | 110000 | 1737891250 | 22300 | 22300 | 22300 | 22250 | 397 |
| 556 | 20230629 | 105900 | 1729056700 | 22250 | 22300 | 22300 | 22250 | 339 |
| 557 | 20230629 | 105800 | 1721500400 | 22300 | 22300 | 22300 | 22250 | 767 |
| 558 | 20230629 | 105700 | 1704396350 | 22300 | 22250 | 22300 | 22250 | 29 |
| 559 | 20230629 | 105600 | 1703750650 | 22250 | 22300 | 22300 | 22250 | 377 |
| 560 | 20230629 | 105500 | 1695350950 | 22250 | 22300 | 22300 | 22250 | 188 |
| 561 | 20230629 | 105400 | 1691167300 | 22250 | 22250 | 22300 | 22250 | 200 |
| 562 | 20230629 | 105300 | 1686717000 | 22250 | 22300 | 22300 | 22250 | 472 |
| 563 | 20230629 | 105200 | 1676200000 | 22250 | 22350 | 22350 | 22250 | 186 |
| 564 | 20230629 | 105100 | 1672059050 | 22300 | 22300 | 22350 | 22250 | 139 |
| 565 | 20230629 | 105000 | 1668962550 | 22250 | 22300 | 22300 | 22250 | 364 |
| 566 | 20230629 | 104900 | 1660846150 | 22300 | 22300 | 22300 | 22300 | 740 |
| 567 | 20230629 | 104800 | 1644344150 | 22350 | 22350 | 22350 | 22350 | 827 |
| 568 | 20230629 | 104700 | 1625860700 | 22350 | 22250 | 22350 | 22250 | 1627 |
| 569 | 20230629 | 104600 | 1589593300 | 22250 | 22250 | 22250 | 22250 | 1812 |
| 570 | 20230629 | 104500 | 1549276300 | 22250 | 22100 | 22250 | 22100 | 878 |
| 571 | 20230629 | 104400 | 1529780600 | 22150 | 22250 | 22250 | 22150 | 418 |
| 572 | 20230629 | 104300 | 1520518400 | 22250 | 22200 | 22250 | 22200 | 302 |
| 573 | 20230629 | 104200 | 1513803550 | 22200 | 22150 | 22200 | 22150 | 151 |
| 574 | 20230629 | 104100 | 1510451400 | 22150 | 22150 | 22150 | 22150 | 29 |
| 575 | 20230629 | 104000 | 1509809050 | 22200 | 22150 | 22200 | 22150 | 216 |
| 576 | 20230629 | 103900 | 1505014400 | 22150 | 22200 | 22200 | 22150 | 442 |
| 577 | 20230629 | 103800 | 1495223950 | 22200 | 22250 | 22250 | 22200 | 2 |
| 578 | 20230629 | 103700 | 1495179500 | 22250 | 22250 | 22250 | 22250 | 204 |
| 579 | 20230629 | 103600 | 1490640500 | 22250 | 22200 | 22250 | 22150 | 808 |
| 580 | 20230629 | 103500 | 1472699050 | 22200 | 22250 | 22250 | 22200 | 60 |
| 581 | 20230629 | 103400 | 1471366500 | 22200 | 22150 | 22200 | 22150 | 414 |
| 582 | 20230629 | 103300 | 1462178200 | 22200 | 22150 | 22200 | 22150 | 549 |
| 583 | 20230629 | 103200 | 1449996850 | 22150 | 22150 | 22150 | 22150 | 44 |
| 584 | 20230629 | 103100 | 1449022250 | 22150 | 22200 | 22200 | 22150 | 213 |
| 585 | 20230629 | 103000 | 1444294100 | 22200 | 22200 | 22200 | 22200 | 2 |
| 586 | 20230629 | 102900 | 1444249700 | 22200 | 22200 | 22200 | 22200 | 221 |
| 587 | 20230629 | 102800 | 1439343500 | 22200 | 22200 | 22200 | 22150 | 292 |
| 588 | 20230629 | 102700 | 1432864500 | 22150 | 22150 | 22150 | 22150 | 52 |
| 589 | 20230629 | 102600 | 1431712700 | 22150 | 22150 | 22200 | 22150 | 91 |
| 590 | 20230629 | 102500 | 1429697000 | 22150 | 22200 | 22200 | 22150 | 1155 |
| 591 | 20230629 | 102400 | 1404074900 | 22200 | 22150 | 22200 | 22150 | 11 |
| 592 | 20230629 | 102300 | 1403830950 | 22150 | 22150 | 22200 | 22150 | 163 |
| 593 | 20230629 | 102200 | 1400220400 | 22150 | 22150 | 22200 | 22150 | 254 |
| 594 | 20230629 | 102100 | 1394583850 | 22150 | 22100 | 22150 | 22100 | 237 |
| 595 | 20230629 | 102000 | 1389334800 | 22100 | 22100 | 22100 | 22100 | 110 |
| 596 | 20230629 | 101900 | 1386903800 | 22100 | 22150 | 22150 | 22100 | 591 |
| 597 | 20230629 | 101800 | 1373838150 | 22150 | 22150 | 22200 | 22150 | 722 |
| 598 | 20230629 | 101700 | 1357835650 | 22150 | 22150 | 22150 | 22150 | 23 |
| 599 | 20230629 | 101600 | 1357326200 | 22150 | 22150 | 22150 | 22150 | 878 |
| 600 | 20230629 | 101500 | 1337878500 | 22150 | 22150 | 22150 | 22100 | 378 |
| 601 | 20230629 | 101400 | 1329506800 | 22150 | 22150 | 22150 | 22150 | 60 |
| 602 | 20230629 | 101300 | 1328177800 | 22100 | 22100 | 22100 | 22100 | 251 |
| 603 | 20230629 | 101200 | 1322630700 | 22100 | 22100 | 22100 | 22100 | 231 |
| 604 | 20230629 | 101100 | 1317525600 | 22100 | 22100 | 22100 | 22100 | 8 |
| 605 | 20230629 | 101000 | 1317348800 | 22100 | 22100 | 22100 | 22050 | 404 |
| 606 | 20230629 | 100900 | 1308425400 | 22100 | 22050 | 22100 | 22050 | 43 |
| 607 | 20230629 | 100800 | 1307476700 | 22050 | 22050 | 22100 | 22050 | 60 |
| 608 | 20230629 | 100700 | 1306153650 | 22100 | 22050 | 22100 | 22050 | 54 |
| 609 | 20230629 | 100600 | 1304962850 | 22050 | 22050 | 22050 | 22050 | 810 |
| 610 | 20230629 | 100500 | 1287102350 | 22050 | 22050 | 22050 | 22050 | 12 |
| 611 | 20230629 | 100400 | 1286837750 | 22050 | 22050 | 22050 | 22050 | 106 |
| 612 | 20230629 | 100300 | 1284500450 | 22050 | 22050 | 22050 | 22050 | 206 |
| 613 | 20230629 | 100200 | 1279958150 | 22050 | 22050 | 22050 | 22050 | 1 |
| 614 | 20230629 | 100100 | 1279936100 | 22050 | 22050 | 22050 | 22000 | 245 |
| 615 | 20230629 | 100000 | 1274540850 | 22100 | 22100 | 22100 | 22100 | 252 |
| 616 | 20230629 | 095900 | 1268971650 | 22100 | 22100 | 22100 | 22050 | 213 |
| 617 | 20230629 | 095800 | 1264264400 | 22100 | 22050 | 22100 | 22050 | 18 |
| 618 | 20230629 | 095700 | 1263867450 | 22050 | 22100 | 22100 | 22050 | 81 |
| 619 | 20230629 | 095600 | 1262081100 | 22100 | 22100 | 22100 | 22100 | 6 |
| 620 | 20230629 | 095500 | 1261948500 | 22100 | 22150 | 22150 | 22100 | 23 |
| 621 | 20230629 | 095400 | 1261439150 | 22150 | 22150 | 22150 | 22100 | 11 |
| 622 | 20230629 | 095300 | 1261195900 | 22100 | 22000 | 22100 | 22000 | 1058 |
| 623 | 20230629 | 095200 | 1237901000 | 22050 | 22000 | 22050 | 22000 | 360 |
| 624 | 20230629 | 095100 | 1229980950 | 22050 | 22000 | 22050 | 22000 | 221 |
| 625 | 20230629 | 095000 | 1225118900 | 22050 | 22100 | 22100 | 22050 | 1055 |
| 626 | 20230629 | 094900 | 1201856100 | 22100 | 22100 | 22100 | 22100 | 11 |
| 627 | 20230629 | 094800 | 1201613000 | 22100 | 22100 | 22100 | 22100 | 8 |
| 628 | 20230629 | 094700 | 1201436200 | 22100 | 22100 | 22100 | 22100 | 9 |
| 629 | 20230629 | 094600 | 1201237300 | 22100 | 22100 | 22150 | 22100 | 114 |
| 630 | 20230629 | 094500 | 1198717600 | 22150 | 22100 | 22150 | 22100 | 93 |
| 631 | 20230629 | 094400 | 1196662200 | 22100 | 22050 | 22100 | 22050 | 33 |
| 632 | 20230629 | 094300 | 1195934300 | 22050 | 22100 | 22100 | 22050 | 163 |
| 633 | 20230629 | 094200 | 1192337850 | 22100 | 22100 | 22100 | 22050 | 598 |
| 634 | 20230629 | 094100 | 1179147050 | 22050 | 22100 | 22150 | 22050 | 485 |
| 635 | 20230629 | 094000 | 1168450450 | 22150 | 22100 | 22150 | 22100 | 501 |
| 636 | 20230629 | 093900 | 1157378300 | 22100 | 22100 | 22100 | 22100 | 6 |
| 637 | 20230629 | 093800 | 1157245700 | 22050 | 22050 | 22100 | 22000 | 660 |
| 638 | 20230629 | 093700 | 1142706250 | 22050 | 22100 | 22150 | 22050 | 2662 |
| 639 | 20230629 | 093600 | 1083925800 | 22150 | 22150 | 22150 | 22150 | 71 |
| 640 | 20230629 | 093500 | 1082353150 | 22150 | 22100 | 22150 | 22100 | 245 |
| 641 | 20230629 | 093400 | 1076938550 | 22150 | 22150 | 22200 | 22150 | 602 |
| 642 | 20230629 | 093300 | 1063602700 | 22150 | 22250 | 22250 | 22150 | 152 |
| 643 | 20230629 | 093200 | 1060229250 | 22200 | 22250 | 22250 | 22200 | 395 |
| 644 | 20230629 | 093100 | 1051443550 | 22300 | 22200 | 22300 | 22200 | 447 |
| 645 | 20230629 | 093000 | 1041503550 | 22200 | 22150 | 22200 | 22150 | 35 |
| 646 | 20230629 | 092900 | 1040727050 | 22150 | 22200 | 22200 | 22150 | 421 |
| 647 | 20230629 | 092800 | 1031393350 | 22200 | 22350 | 22350 | 22200 | 523 |
| 648 | 20230629 | 092700 | 1019747700 | 22350 | 22250 | 22350 | 22200 | 285 |
| 649 | 20230629 | 092600 | 1013395500 | 22250 | 22250 | 22300 | 22250 | 861 |
| 650 | 20230629 | 092500 | 994209700 | 22250 | 22300 | 22300 | 22200 | 985 |
| 651 | 20230629 | 092400 | 972260650 | 22300 | 22350 | 22400 | 22300 | 328 |
| 652 | 20230629 | 092300 | 964938850 | 22350 | 22500 | 22500 | 22350 | 725 |
| 653 | 20230629 | 092200 | 948681500 | 22450 | 22400 | 22500 | 22400 | 6816 |
| 654 | 20230629 | 092100 | 795511700 | 22400 | 22200 | 22450 | 22200 | 6857 |
| 655 | 20230629 | 092000 | 642222000 | 22200 | 22200 | 22200 | 22150 | 569 |
| 656 | 20230629 | 091900 | 629615200 | 22150 | 22150 | 22250 | 22150 | 418 |
| 657 | 20230629 | 091800 | 620347850 | 22150 | 22200 | 22250 | 22150 | 332 |
| 658 | 20230629 | 091700 | 612977900 | 22200 | 22250 | 22250 | 22200 | 3284 |
| 659 | 20230629 | 091600 | 539956700 | 22300 | 22250 | 22300 | 22200 | 1807 |
| 660 | 20230629 | 091500 | 499726250 | 22250 | 22150 | 22250 | 22150 | 3058 |
| 661 | 20230629 | 091400 | 431784450 | 22150 | 22150 | 22150 | 22150 | 1007 |
| 662 | 20230629 | 091300 | 409479400 | 22100 | 22050 | 22100 | 22050 | 587 |
| 663 | 20230629 | 091200 | 396513250 | 22050 | 22050 | 22050 | 22050 | 139 |
| 664 | 20230629 | 091100 | 393448300 | 22050 | 22100 | 22100 | 22050 | 271 |
| 665 | 20230629 | 091000 | 387468050 | 22100 | 22100 | 22150 | 22100 | 1443 |
| 666 | 20230629 | 090900 | 355572500 | 22150 | 22100 | 22150 | 22100 | 1101 |
| 667 | 20230629 | 090800 | 331237800 | 22100 | 22000 | 22100 | 21950 | 907 |
| 668 | 20230629 | 090700 | 311271650 | 22000 | 22050 | 22050 | 22000 | 308 |
| 669 | 20230629 | 090600 | 304491250 | 22050 | 22050 | 22150 | 22000 | 2905 |
| 670 | 20230629 | 090500 | 240305300 | 22050 | 22050 | 22100 | 22050 | 481 |
| 671 | 20230629 | 090400 | 229692250 | 22100 | 22150 | 22150 | 22100 | 1278 |
| 672 | 20230629 | 090300 | 201445650 | 22150 | 22050 | 22200 | 22050 | 3547 |
| 673 | 20230629 | 090200 | 122817450 | 22050 | 22000 | 22050 | 21950 | 1297 |
| 674 | 20230629 | 090100 | 94249150 | 22000 | 22000 | 22000 | 21950 | 1768 |
| 675 | 20230629 | 090000 | 55392300 | 22000 | 21800 | 22050 | 21800 | 2526 |