36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 201100 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 5005 |
| 3 | 20230622 | 201000 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20230622 | 200900 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20230622 | 200800 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20230622 | 200700 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20230622 | 200600 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20230622 | 200500 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20230622 | 200400 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20230622 | 200300 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20230622 | 200200 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20230622 | 200100 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20230622 | 200000 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20230622 | 195900 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20230622 | 195800 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20230622 | 195700 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20230622 | 195600 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20230622 | 195500 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20230622 | 195400 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20230622 | 195300 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20230622 | 195200 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20230622 | 195100 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20230622 | 195000 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20230622 | 194900 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20230622 | 194800 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20230622 | 194700 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20230622 | 194600 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20230622 | 194500 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20230622 | 194400 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20230622 | 194300 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20230622 | 194200 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20230622 | 194100 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 5005 |
| 33 | 20230622 | 194000 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20230622 | 193900 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20230622 | 193800 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20230622 | 193700 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20230622 | 193600 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20230622 | 193500 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20230622 | 193400 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20230622 | 193300 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20230622 | 193200 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20230622 | 193100 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20230622 | 193000 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20230622 | 192900 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20230622 | 192800 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20230622 | 192700 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20230622 | 192600 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20230622 | 192500 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20230622 | 192400 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20230622 | 192300 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20230622 | 192200 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20230622 | 192100 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20230622 | 192000 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20230622 | 191900 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20230622 | 191800 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20230622 | 191700 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20230622 | 191600 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20230622 | 191500 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20230622 | 191400 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20230622 | 191300 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20230622 | 191200 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20230622 | 191100 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 5005 |
| 63 | 20230622 | 191000 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20230622 | 190900 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20230622 | 190800 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20230622 | 190700 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20230622 | 190600 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20230622 | 190500 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20230622 | 190400 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20230622 | 190300 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20230622 | 190200 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20230622 | 190100 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20230622 | 190000 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20230622 | 185900 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20230622 | 185800 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20230622 | 185700 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20230622 | 185600 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20230622 | 185500 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20230622 | 185400 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20230622 | 185300 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20230622 | 185200 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20230622 | 185100 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20230622 | 185000 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20230622 | 184900 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20230622 | 184800 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20230622 | 184700 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20230622 | 184600 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20230622 | 184500 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20230622 | 184400 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20230622 | 184300 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20230622 | 184200 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20230622 | 184100 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 5005 |
| 93 | 20230622 | 184000 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20230622 | 183900 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20230622 | 183800 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20230622 | 183700 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20230622 | 183600 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20230622 | 183500 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20230622 | 183400 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20230622 | 183300 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20230622 | 183200 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20230622 | 183100 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20230622 | 183000 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20230622 | 182900 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20230622 | 182800 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20230622 | 182700 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20230622 | 182600 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20230622 | 182500 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20230622 | 182400 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20230622 | 182300 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20230622 | 182200 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20230622 | 182100 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20230622 | 182000 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20230622 | 181900 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20230622 | 181800 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20230622 | 181700 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20230622 | 181600 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20230622 | 181500 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20230622 | 181400 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20230622 | 181300 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20230622 | 181200 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20230622 | 181100 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 5005 |
| 123 | 20230622 | 181000 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20230622 | 180900 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20230622 | 180800 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20230622 | 180700 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20230622 | 180600 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20230622 | 180500 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20230622 | 180400 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20230622 | 180300 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20230622 | 180200 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20230622 | 180100 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20230622 | 180000 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20230622 | 175900 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20230622 | 175800 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20230622 | 175700 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20230622 | 175600 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20230622 | 175500 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20230622 | 175400 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20230622 | 175300 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20230622 | 175200 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20230622 | 175100 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20230622 | 175000 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20230622 | 174900 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20230622 | 174800 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20230622 | 174700 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20230622 | 174600 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20230622 | 174500 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20230622 | 174400 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20230622 | 174300 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20230622 | 174200 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20230622 | 174100 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 5005 |
| 153 | 20230622 | 174000 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20230622 | 173900 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20230622 | 173800 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20230622 | 173700 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20230622 | 173600 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20230622 | 173500 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20230622 | 173400 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20230622 | 173300 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20230622 | 173200 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20230622 | 173100 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20230622 | 173000 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20230622 | 172900 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20230622 | 172800 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20230622 | 172700 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20230622 | 172600 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20230622 | 172500 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20230622 | 172400 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20230622 | 172300 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20230622 | 172200 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20230622 | 172100 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20230622 | 172000 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20230622 | 171900 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20230622 | 171800 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20230622 | 171700 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20230622 | 171600 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20230622 | 171500 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20230622 | 171400 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20230622 | 171300 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20230622 | 171200 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20230622 | 171100 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 5005 |
| 183 | 20230622 | 171000 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20230622 | 170900 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20230622 | 170800 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20230622 | 170700 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20230622 | 170600 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20230622 | 170500 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20230622 | 170400 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20230622 | 170300 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20230622 | 170200 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20230622 | 170100 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20230622 | 170000 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20230622 | 165900 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20230622 | 165800 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 196 | 20230622 | 165700 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 197 | 20230622 | 165600 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 198 | 20230622 | 165500 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 199 | 20230622 | 165400 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 200 | 20230622 | 165300 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 201 | 20230622 | 165200 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 202 | 20230622 | 165100 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 203 | 20230622 | 165000 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 204 | 20230622 | 164900 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 205 | 20230622 | 164800 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 206 | 20230622 | 164700 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 207 | 20230622 | 164600 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 208 | 20230622 | 164500 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 209 | 20230622 | 164400 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 210 | 20230622 | 164300 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 211 | 20230622 | 164200 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 212 | 20230622 | 164100 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 5005 |
| 213 | 20230622 | 164000 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 214 | 20230622 | 163900 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 215 | 20230622 | 163800 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 216 | 20230622 | 163700 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 217 | 20230622 | 163600 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 218 | 20230622 | 163500 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 219 | 20230622 | 163400 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 220 | 20230622 | 163300 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 221 | 20230622 | 163200 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 222 | 20230622 | 163100 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 223 | 20230622 | 163000 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 224 | 20230622 | 162900 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 225 | 20230622 | 162800 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 226 | 20230622 | 162700 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 227 | 20230622 | 162600 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 228 | 20230622 | 162500 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 229 | 20230622 | 162400 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 230 | 20230622 | 162300 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 231 | 20230622 | 162200 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 232 | 20230622 | 162100 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 233 | 20230622 | 162000 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 234 | 20230622 | 161900 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 235 | 20230622 | 161800 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 236 | 20230622 | 161700 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 237 | 20230622 | 161600 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 238 | 20230622 | 161500 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 239 | 20230622 | 161400 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 240 | 20230622 | 161300 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 241 | 20230622 | 161200 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 242 | 20230622 | 161100 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 5005 |
| 243 | 20230622 | 161000 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 244 | 20230622 | 160900 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 245 | 20230622 | 160800 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 246 | 20230622 | 160700 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 247 | 20230622 | 160600 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 248 | 20230622 | 160500 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 249 | 20230622 | 160400 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 250 | 20230622 | 160300 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 251 | 20230622 | 160200 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 252 | 20230622 | 160100 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 253 | 20230622 | 160000 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 254 | 20230622 | 155900 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 255 | 20230622 | 155800 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 256 | 20230622 | 155700 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 257 | 20230622 | 155600 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 258 | 20230622 | 155500 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 259 | 20230622 | 155400 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 260 | 20230622 | 155300 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 261 | 20230622 | 155200 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 262 | 20230622 | 155100 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 263 | 20230622 | 155000 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 264 | 20230622 | 154900 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 265 | 20230622 | 154800 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 266 | 20230622 | 154700 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 267 | 20230622 | 154600 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 268 | 20230622 | 154500 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 269 | 20230622 | 154400 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 270 | 20230622 | 154300 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 271 | 20230622 | 154200 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 272 | 20230622 | 154100 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 5005 |
| 273 | 20230622 | 154000 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 274 | 20230622 | 153900 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 275 | 20230622 | 153800 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 276 | 20230622 | 153700 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 277 | 20230622 | 153600 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 278 | 20230622 | 153500 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 279 | 20230622 | 153400 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 280 | 20230622 | 153300 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 281 | 20230622 | 153200 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 282 | 20230622 | 153100 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 283 | 20230622 | 153000 | 7066221950 | 20900 | 20900 | 20900 | 20900 | 5005 |
| 284 | 20230622 | 152900 | 6961617450 | 20850 | 20850 | 20850 | 20850 | 0 |
| 285 | 20230622 | 152800 | 6961617450 | 20850 | 20850 | 20850 | 20850 | 0 |
| 286 | 20230622 | 152700 | 6961617450 | 20850 | 20850 | 20850 | 20850 | 0 |
| 287 | 20230622 | 152600 | 6961617450 | 20850 | 20850 | 20850 | 20850 | 0 |
| 288 | 20230622 | 152500 | 6961617450 | 20850 | 20850 | 20850 | 20850 | 0 |
| 289 | 20230622 | 152400 | 6961617450 | 20850 | 20850 | 20850 | 20850 | 0 |
| 290 | 20230622 | 152300 | 6961617450 | 20850 | 20850 | 20850 | 20850 | 0 |
| 291 | 20230622 | 152200 | 6961617450 | 20850 | 20850 | 20850 | 20850 | 0 |
| 292 | 20230622 | 152100 | 6961617450 | 20850 | 20850 | 20850 | 20850 | 0 |
| 293 | 20230622 | 152000 | 6961617450 | 20850 | 20850 | 20850 | 20850 | 0 |
| 294 | 20230622 | 151900 | 6961617450 | 20850 | 20900 | 20900 | 20700 | 640 |
| 295 | 20230622 | 151800 | 6948308300 | 20900 | 20900 | 20900 | 20900 | 179 |
| 296 | 20230622 | 151700 | 6944567200 | 20900 | 20700 | 20900 | 20700 | 579 |
| 297 | 20230622 | 151600 | 6932544200 | 20750 | 20700 | 20750 | 20700 | 643 |
| 298 | 20230622 | 151500 | 6919209450 | 20800 | 20800 | 20800 | 20650 | 569 |
| 299 | 20230622 | 151400 | 6907442150 | 20850 | 20850 | 20850 | 20850 | 88 |
| 300 | 20230622 | 151300 | 6905607350 | 20850 | 20850 | 20850 | 20850 | 360 |
| 301 | 20230622 | 151200 | 6898101350 | 20900 | 20900 | 20900 | 20900 | 11 |
| 302 | 20230622 | 151100 | 6897871450 | 20700 | 20600 | 20700 | 20600 | 1373 |
| 303 | 20230622 | 151000 | 6869504450 | 20600 | 20650 | 20650 | 20600 | 681 |
| 304 | 20230622 | 150900 | 6855461850 | 20650 | 20700 | 20700 | 20650 | 505 |
| 305 | 20230622 | 150800 | 6845021500 | 20700 | 20700 | 20750 | 20700 | 1300 |
| 306 | 20230622 | 150700 | 6818111450 | 20700 | 20900 | 20900 | 20700 | 4402 |
| 307 | 20230622 | 150600 | 6726526250 | 20950 | 20900 | 20950 | 20900 | 2 |
| 308 | 20230622 | 150500 | 6726484400 | 20900 | 20900 | 20900 | 20900 | 146 |
| 309 | 20230622 | 150400 | 6723433000 | 20900 | 20900 | 20900 | 20900 | 17 |
| 310 | 20230622 | 150300 | 6723077700 | 20900 | 21000 | 21000 | 20900 | 394 |
| 311 | 20230622 | 150200 | 6714819100 | 21000 | 20950 | 21000 | 20950 | 332 |
| 312 | 20230622 | 150100 | 6707863650 | 21000 | 21000 | 21050 | 20950 | 211 |
| 313 | 20230622 | 150000 | 6703437600 | 21000 | 21000 | 21000 | 21000 | 201 |
| 314 | 20230622 | 145900 | 6699216600 | 21100 | 21100 | 21100 | 21100 | 1 |
| 315 | 20230622 | 145800 | 6699195500 | 21150 | 21100 | 21150 | 20950 | 262 |
| 316 | 20230622 | 145700 | 6693706050 | 21100 | 21000 | 21100 | 21000 | 855 |
| 317 | 20230622 | 145600 | 6675698100 | 20950 | 20950 | 20950 | 20950 | 0 |
| 318 | 20230622 | 145500 | 6675698100 | 20950 | 20950 | 20950 | 20950 | 10 |
| 319 | 20230622 | 145400 | 6675488600 | 20950 | 20950 | 20950 | 20950 | 0 |
| 320 | 20230622 | 145300 | 6675488600 | 20950 | 20950 | 20950 | 20950 | 50 |
| 321 | 20230622 | 145200 | 6674441100 | 21000 | 21050 | 21050 | 21000 | 310 |
| 322 | 20230622 | 145100 | 6667930800 | 21000 | 21000 | 21000 | 21000 | 0 |
| 323 | 20230622 | 145000 | 6667930800 | 21000 | 21000 | 21000 | 21000 | 256 |
| 324 | 20230622 | 144900 | 6662554800 | 21000 | 21000 | 21000 | 21000 | 5 |
| 325 | 20230622 | 144800 | 6662449800 | 21000 | 21000 | 21000 | 21000 | 106 |
| 326 | 20230622 | 144700 | 6660223800 | 21100 | 21100 | 21100 | 20950 | 509 |
| 327 | 20230622 | 144600 | 6649484650 | 21100 | 21100 | 21100 | 21100 | 5 |
| 328 | 20230622 | 144500 | 6649379150 | 21000 | 21000 | 21000 | 21000 | 1218 |
| 329 | 20230622 | 144400 | 6623801150 | 20950 | 20900 | 21000 | 20900 | 237 |
| 330 | 20230622 | 144300 | 6618844600 | 20900 | 20900 | 20900 | 20900 | 114 |
| 331 | 20230622 | 144200 | 6616462000 | 20900 | 20850 | 20900 | 20850 | 17 |
| 332 | 20230622 | 144100 | 6616107500 | 20850 | 20900 | 20900 | 20850 | 69 |
| 333 | 20230622 | 144000 | 6614666350 | 20850 | 20850 | 20900 | 20850 | 187 |
| 334 | 20230622 | 143900 | 6610767150 | 20850 | 20900 | 20900 | 20850 | 112 |
| 335 | 20230622 | 143800 | 6608431350 | 20900 | 20900 | 20900 | 20900 | 201 |
| 336 | 20230622 | 143700 | 6604230450 | 20900 | 20900 | 20900 | 20900 | 16 |
| 337 | 20230622 | 143600 | 6603896050 | 20950 | 20950 | 20950 | 20950 | 145 |
| 338 | 20230622 | 143500 | 6600858300 | 20850 | 20900 | 20900 | 20850 | 108 |
| 339 | 20230622 | 143400 | 6598603600 | 20950 | 20950 | 20950 | 20950 | 4 |
| 340 | 20230622 | 143300 | 6598519800 | 20950 | 20950 | 20950 | 20950 | 0 |
| 341 | 20230622 | 143200 | 6598519800 | 20950 | 20950 | 20950 | 20950 | 1 |
| 342 | 20230622 | 143100 | 6598498850 | 20950 | 20950 | 20950 | 20950 | 5 |
| 343 | 20230622 | 143000 | 6598394100 | 20950 | 20950 | 20950 | 20950 | 0 |
| 344 | 20230622 | 142900 | 6598394100 | 20950 | 20950 | 20950 | 20950 | 0 |
| 345 | 20230622 | 142800 | 6598394100 | 20950 | 20950 | 20950 | 20950 | 0 |
| 346 | 20230622 | 142700 | 6598394100 | 20950 | 20950 | 20950 | 20950 | 23 |
| 347 | 20230622 | 142600 | 6597912250 | 20800 | 20800 | 20800 | 20800 | 161 |
| 348 | 20230622 | 142500 | 6594563450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 349 | 20230622 | 142400 | 6594563450 | 20800 | 20800 | 20800 | 20800 | 156 |
| 350 | 20230622 | 142300 | 6591318650 | 20850 | 20850 | 20850 | 20850 | 809 |
| 351 | 20230622 | 142200 | 6574451000 | 20850 | 20850 | 20850 | 20850 | 3 |
| 352 | 20230622 | 142100 | 6574388450 | 21000 | 21000 | 21000 | 21000 | 1 |
| 353 | 20230622 | 142000 | 6574367450 | 20850 | 20850 | 20850 | 20850 | 161 |
| 354 | 20230622 | 141900 | 6571010600 | 21000 | 20950 | 21000 | 20800 | 2180 |
| 355 | 20230622 | 141800 | 6525554700 | 20950 | 21000 | 21000 | 20950 | 168 |
| 356 | 20230622 | 141700 | 6522030100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 357 | 20230622 | 141600 | 6522030100 | 21000 | 21000 | 21000 | 21000 | 2585 |
| 358 | 20230622 | 141500 | 6467745100 | 21000 | 21050 | 21050 | 21000 | 426 |
| 359 | 20230622 | 141400 | 6458777950 | 21100 | 21150 | 21150 | 21100 | 968 |
| 360 | 20230622 | 141300 | 6438345550 | 21200 | 21150 | 21200 | 21150 | 22 |
| 361 | 20230622 | 141200 | 6437880200 | 21150 | 21100 | 21200 | 21100 | 33 |
| 362 | 20230622 | 141100 | 6437182800 | 21150 | 21150 | 21150 | 21150 | 106 |
| 363 | 20230622 | 141000 | 6434940900 | 21150 | 21200 | 21200 | 21150 | 364 |
| 364 | 20230622 | 140900 | 6427241300 | 21150 | 21150 | 21150 | 21150 | 173 |
| 365 | 20230622 | 140800 | 6423582350 | 21200 | 21200 | 21200 | 21200 | 16 |
| 366 | 20230622 | 140700 | 6423243150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 367 | 20230622 | 140600 | 6423243150 | 21200 | 21150 | 21200 | 21150 | 25 |
| 368 | 20230622 | 140500 | 6422713250 | 21150 | 21150 | 21150 | 21150 | 114 |
| 369 | 20230622 | 140400 | 6420302150 | 21200 | 21200 | 21200 | 21200 | 200 |
| 370 | 20230622 | 140300 | 6416062150 | 21200 | 21150 | 21200 | 21150 | 2 |
| 371 | 20230622 | 140200 | 6416019800 | 21150 | 21150 | 21150 | 21150 | 0 |
| 372 | 20230622 | 140100 | 6416019800 | 21150 | 21150 | 21150 | 21150 | 96 |
| 373 | 20230622 | 140000 | 6413989400 | 21200 | 21200 | 21200 | 21200 | 1 |
| 374 | 20230622 | 135900 | 6413968200 | 21250 | 21250 | 21250 | 21250 | 1 |
| 375 | 20230622 | 135800 | 6413946950 | 21200 | 21150 | 21250 | 21150 | 225 |
| 376 | 20230622 | 135700 | 6409187100 | 21150 | 21250 | 21250 | 21150 | 311 |
| 377 | 20230622 | 135600 | 6402603950 | 21250 | 21250 | 21250 | 21250 | 40 |
| 378 | 20230622 | 135500 | 6401753950 | 21250 | 21250 | 21250 | 21200 | 204 |
| 379 | 20230622 | 135400 | 6397419000 | 21200 | 21200 | 21200 | 21200 | 575 |
| 380 | 20230622 | 135300 | 6385229000 | 21250 | 21200 | 21250 | 21200 | 192 |
| 381 | 20230622 | 135200 | 6381151350 | 21250 | 21250 | 21250 | 21250 | 4 |
| 382 | 20230622 | 135100 | 6381066350 | 21200 | 21200 | 21200 | 21200 | 80 |
| 383 | 20230622 | 135000 | 6379370350 | 21200 | 21200 | 21250 | 21200 | 49 |
| 384 | 20230622 | 134900 | 6378331100 | 21200 | 21300 | 21300 | 21200 | 5362 |
| 385 | 20230622 | 134800 | 6264282750 | 21400 | 21400 | 21400 | 21400 | 68 |
| 386 | 20230622 | 134700 | 6262827550 | 21400 | 21450 | 21450 | 21350 | 105 |
| 387 | 20230622 | 134600 | 6260580000 | 21350 | 21450 | 21450 | 21350 | 1114 |
| 388 | 20230622 | 134500 | 6236785100 | 21450 | 21350 | 21450 | 21350 | 262 |
| 389 | 20230622 | 134400 | 6231181200 | 21450 | 21350 | 21450 | 21350 | 358 |
| 390 | 20230622 | 134300 | 6223503000 | 21400 | 21400 | 21400 | 21400 | 410 |
| 391 | 20230622 | 134200 | 6214729000 | 21350 | 21400 | 21400 | 21350 | 734 |
| 392 | 20230622 | 134100 | 6199021900 | 21450 | 21450 | 21450 | 21450 | 300 |
| 393 | 20230622 | 134000 | 6192586900 | 21450 | 21450 | 21450 | 21400 | 986 |
| 394 | 20230622 | 133900 | 6171447800 | 21450 | 21450 | 21450 | 21450 | 614 |
| 395 | 20230622 | 133800 | 6158277500 | 21400 | 21400 | 21400 | 21400 | 182 |
| 396 | 20230622 | 133700 | 6154382700 | 21500 | 21400 | 21500 | 21350 | 776 |
| 397 | 20230622 | 133600 | 6137772250 | 21350 | 21400 | 21400 | 21350 | 117 |
| 398 | 20230622 | 133500 | 6135268900 | 21400 | 21400 | 21400 | 21350 | 75 |
| 399 | 20230622 | 133400 | 6133664650 | 21350 | 21400 | 21400 | 21350 | 682 |
| 400 | 20230622 | 133300 | 6119102600 | 21400 | 21400 | 21400 | 21400 | 31 |
| 401 | 20230622 | 133200 | 6118439200 | 21450 | 21400 | 21450 | 21350 | 1201 |
| 402 | 20230622 | 133100 | 6092740200 | 21400 | 21500 | 21500 | 21400 | 792 |
| 403 | 20230622 | 133000 | 6075778400 | 21600 | 21650 | 21700 | 21450 | 3427 |
| 404 | 20230622 | 132900 | 6001618150 | 21650 | 21550 | 21650 | 21550 | 3067 |
| 405 | 20230622 | 132800 | 5935412550 | 21550 | 21550 | 21600 | 21500 | 554 |
| 406 | 20230622 | 132700 | 5923463350 | 21600 | 21250 | 21600 | 21250 | 17505 |
| 407 | 20230622 | 132600 | 5548535850 | 21250 | 21200 | 21250 | 21200 | 3592 |
| 408 | 20230622 | 132500 | 5472348900 | 21200 | 21150 | 21200 | 21150 | 26 |
| 409 | 20230622 | 132400 | 5471798850 | 21150 | 21100 | 21150 | 21100 | 2017 |
| 410 | 20230622 | 132300 | 5429235450 | 21100 | 21050 | 21100 | 21050 | 704 |
| 411 | 20230622 | 132200 | 5414386500 | 21050 | 21100 | 21100 | 21050 | 23 |
| 412 | 20230622 | 132100 | 5413902200 | 21050 | 21100 | 21100 | 21050 | 754 |
| 413 | 20230622 | 132000 | 5398006800 | 21150 | 21150 | 21150 | 21150 | 80 |
| 414 | 20230622 | 131900 | 5396314800 | 21150 | 21150 | 21150 | 21150 | 47 |
| 415 | 20230622 | 131800 | 5395320750 | 21150 | 21150 | 21150 | 21150 | 471 |
| 416 | 20230622 | 131700 | 5385359100 | 21250 | 21200 | 21250 | 21150 | 426 |
| 417 | 20230622 | 131600 | 5376325400 | 21200 | 21200 | 21200 | 21150 | 2127 |
| 418 | 20230622 | 131500 | 5331238450 | 21200 | 21250 | 21250 | 21200 | 559 |
| 419 | 20230622 | 131400 | 5319382150 | 21250 | 21200 | 21250 | 21200 | 641 |
| 420 | 20230622 | 131300 | 5305770000 | 21200 | 21300 | 21300 | 21200 | 125 |
| 421 | 20230622 | 131200 | 5303113500 | 21200 | 21300 | 21300 | 21150 | 395 |
| 422 | 20230622 | 131100 | 5294740600 | 21200 | 21250 | 21300 | 21150 | 925 |
| 423 | 20230622 | 131000 | 5275071500 | 21300 | 21200 | 21300 | 21150 | 356 |
| 424 | 20230622 | 130900 | 5267519200 | 21150 | 21200 | 21200 | 21150 | 36 |
| 425 | 20230622 | 130800 | 5266757750 | 21150 | 21150 | 21200 | 21150 | 79 |
| 426 | 20230622 | 130700 | 5265086800 | 21150 | 21150 | 21200 | 21150 | 679 |
| 427 | 20230622 | 130600 | 5250725450 | 21150 | 20950 | 21200 | 20950 | 4487 |
| 428 | 20230622 | 130500 | 5155927100 | 20900 | 20850 | 20900 | 20850 | 3538 |
| 429 | 20230622 | 130400 | 5082032800 | 20850 | 20800 | 20850 | 20800 | 355 |
| 430 | 20230622 | 130300 | 5074644850 | 20800 | 20800 | 20800 | 20800 | 0 |
| 431 | 20230622 | 130200 | 5074644850 | 20800 | 20800 | 20800 | 20800 | 355 |
| 432 | 20230622 | 130100 | 5067260850 | 20800 | 20800 | 20800 | 20800 | 6 |
| 433 | 20230622 | 130000 | 5067136050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 434 | 20230622 | 125900 | 5067136050 | 20750 | 20750 | 20750 | 20750 | 1 |
| 435 | 20230622 | 125800 | 5067115300 | 20800 | 20750 | 20800 | 20750 | 7 |
| 436 | 20230622 | 125700 | 5066969900 | 20700 | 20700 | 20700 | 20700 | 396 |
| 437 | 20230622 | 125600 | 5058772700 | 20700 | 20700 | 20700 | 20700 | 483 |
| 438 | 20230622 | 125500 | 5048774600 | 20850 | 20850 | 20850 | 20850 | 0 |
| 439 | 20230622 | 125400 | 5048774600 | 20850 | 20650 | 20850 | 20650 | 1627 |
| 440 | 20230622 | 125300 | 5015068450 | 20550 | 20600 | 20600 | 20500 | 1554 |
| 441 | 20230622 | 125200 | 4983102350 | 20500 | 20500 | 20500 | 20500 | 1 |
| 442 | 20230622 | 125100 | 4983081850 | 20500 | 20550 | 20550 | 20500 | 600 |
| 443 | 20230622 | 125000 | 4970776750 | 20550 | 20600 | 20600 | 20550 | 304 |
| 444 | 20230622 | 124900 | 4964514750 | 20650 | 20650 | 20650 | 20650 | 534 |
| 445 | 20230622 | 124800 | 4953487650 | 20650 | 20700 | 20700 | 20650 | 81 |
| 446 | 20230622 | 124700 | 4951811000 | 20700 | 20700 | 20700 | 20700 | 97 |
| 447 | 20230622 | 124600 | 4949803100 | 20650 | 20700 | 20700 | 20650 | 53 |
| 448 | 20230622 | 124500 | 4948706650 | 20700 | 20750 | 20750 | 20700 | 348 |
| 449 | 20230622 | 124400 | 4941500650 | 20750 | 20750 | 20750 | 20750 | 1 |
| 450 | 20230622 | 124300 | 4941479900 | 20700 | 20700 | 20700 | 20700 | 115 |
| 451 | 20230622 | 124200 | 4939099400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 452 | 20230622 | 124100 | 4939099400 | 20750 | 20700 | 20750 | 20700 | 29 |
| 453 | 20230622 | 124000 | 4938499050 | 20700 | 20700 | 20700 | 20700 | 77 |
| 454 | 20230622 | 123900 | 4936905150 | 20700 | 20700 | 20700 | 20700 | 387 |
| 455 | 20230622 | 123800 | 4928894250 | 20700 | 20700 | 20700 | 20700 | 26 |
| 456 | 20230622 | 123700 | 4928356050 | 20700 | 20800 | 20800 | 20700 | 1020 |
| 457 | 20230622 | 123600 | 4907240050 | 20800 | 20800 | 20800 | 20800 | 408 |
| 458 | 20230622 | 123500 | 4898753650 | 20850 | 20850 | 20850 | 20850 | 192 |
| 459 | 20230622 | 123400 | 4894750450 | 20850 | 20900 | 20950 | 20850 | 723 |
| 460 | 20230622 | 123300 | 4879640350 | 20900 | 20800 | 20900 | 20800 | 1001 |
| 461 | 20230622 | 123200 | 4858799800 | 20750 | 20750 | 20750 | 20700 | 377 |
| 462 | 20230622 | 123100 | 4850986650 | 20750 | 20700 | 20750 | 20700 | 677 |
| 463 | 20230622 | 123000 | 4836964550 | 20700 | 20700 | 20700 | 20700 | 306 |
| 464 | 20230622 | 122900 | 4830630350 | 20650 | 20600 | 20650 | 20600 | 215 |
| 465 | 20230622 | 122800 | 4826195250 | 20600 | 20600 | 20600 | 20600 | 235 |
| 466 | 20230622 | 122700 | 4821354250 | 20650 | 20650 | 20650 | 20650 | 724 |
| 467 | 20230622 | 122600 | 4806403650 | 20650 | 20650 | 20650 | 20650 | 505 |
| 468 | 20230622 | 122500 | 4795975400 | 20650 | 20650 | 20650 | 20650 | 1470 |
| 469 | 20230622 | 122400 | 4765619900 | 20650 | 20550 | 20650 | 20550 | 350 |
| 470 | 20230622 | 122300 | 4758400700 | 20550 | 20550 | 20550 | 20550 | 100 |
| 471 | 20230622 | 122200 | 4756345700 | 20550 | 20550 | 20550 | 20550 | 100 |
| 472 | 20230622 | 122100 | 4754290700 | 20550 | 20550 | 20550 | 20550 | 172 |
| 473 | 20230622 | 122000 | 4750756100 | 20550 | 20550 | 20550 | 20550 | 266 |
| 474 | 20230622 | 121900 | 4745289800 | 20500 | 20500 | 20500 | 20500 | 0 |
| 475 | 20230622 | 121800 | 4745289800 | 20500 | 20450 | 20500 | 20450 | 11 |
| 476 | 20230622 | 121700 | 4745064800 | 20450 | 20500 | 20500 | 20450 | 14 |
| 477 | 20230622 | 121600 | 4744778450 | 20450 | 20500 | 20500 | 20450 | 780 |
| 478 | 20230622 | 121500 | 4728799600 | 20550 | 20500 | 20550 | 20500 | 32 |
| 479 | 20230622 | 121400 | 4728143500 | 20550 | 20550 | 20550 | 20500 | 737 |
| 480 | 20230622 | 121300 | 4713024000 | 20400 | 20500 | 20500 | 20400 | 55 |
| 481 | 20230622 | 121200 | 4711896600 | 20500 | 20500 | 20500 | 20500 | 2010 |
| 482 | 20230622 | 121100 | 4670691600 | 20500 | 20450 | 20500 | 20400 | 239 |
| 483 | 20230622 | 121000 | 4665814900 | 20450 | 20450 | 20450 | 20450 | 66 |
| 484 | 20230622 | 120900 | 4664465200 | 20450 | 20450 | 20450 | 20450 | 1 |
| 485 | 20230622 | 120800 | 4664444750 | 20450 | 20450 | 20450 | 20450 | 0 |
| 486 | 20230622 | 120700 | 4664444750 | 20450 | 20400 | 20450 | 20400 | 358 |
| 487 | 20230622 | 120600 | 4657128650 | 20350 | 20350 | 20450 | 20350 | 9 |
| 488 | 20230622 | 120500 | 4656945400 | 20450 | 20450 | 20450 | 20350 | 34 |
| 489 | 20230622 | 120400 | 4656253100 | 20450 | 20450 | 20450 | 20300 | 853 |
| 490 | 20230622 | 120300 | 4638897250 | 20450 | 20450 | 20450 | 20450 | 1 |
| 491 | 20230622 | 120200 | 4638876800 | 20300 | 20300 | 20300 | 20300 | 60 |
| 492 | 20230622 | 120100 | 4637658800 | 20450 | 20450 | 20450 | 20450 | 52 |
| 493 | 20230622 | 120000 | 4636595400 | 20400 | 20400 | 20400 | 20350 | 164 |
| 494 | 20230622 | 115900 | 4633250550 | 20400 | 20400 | 20400 | 20400 | 76 |
| 495 | 20230622 | 115800 | 4631700150 | 20300 | 20250 | 20300 | 20250 | 313 |
| 496 | 20230622 | 115700 | 4625354550 | 20250 | 20250 | 20250 | 20250 | 355 |
| 497 | 20230622 | 115600 | 4618165800 | 20300 | 20300 | 20400 | 20300 | 74 |
| 498 | 20230622 | 115500 | 4616663500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 499 | 20230622 | 115400 | 4616663500 | 20400 | 20400 | 20400 | 20250 | 300 |
| 500 | 20230622 | 115300 | 4610570350 | 20400 | 20300 | 20400 | 20250 | 220 |
| 501 | 20230622 | 115200 | 4606114900 | 20300 | 20450 | 20450 | 20300 | 4094 |
| 502 | 20230622 | 115100 | 4522890850 | 20450 | 20450 | 20450 | 20450 | 42 |
| 503 | 20230622 | 115000 | 4522031950 | 20450 | 20450 | 20450 | 20450 | 61 |
| 504 | 20230622 | 114900 | 4520784500 | 20400 | 20400 | 20400 | 20400 | 50 |
| 505 | 20230622 | 114800 | 4519764500 | 20400 | 20450 | 20450 | 20400 | 190 |
| 506 | 20230622 | 114700 | 4515881000 | 20450 | 20500 | 20500 | 20450 | 558 |
| 507 | 20230622 | 114600 | 4504465000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 508 | 20230622 | 114500 | 4504465000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 509 | 20230622 | 114400 | 4504465000 | 20400 | 20400 | 20400 | 20400 | 103 |
| 510 | 20230622 | 114300 | 4502363800 | 20400 | 20400 | 20400 | 20400 | 16 |
| 511 | 20230622 | 114200 | 4502037400 | 20400 | 20400 | 20400 | 20400 | 151 |
| 512 | 20230622 | 114100 | 4498957000 | 20500 | 20300 | 20500 | 20300 | 220 |
| 513 | 20230622 | 114000 | 4494458750 | 20300 | 20350 | 20350 | 20300 | 1102 |
| 514 | 20230622 | 113900 | 4472084800 | 20300 | 20200 | 20300 | 20200 | 403 |
| 515 | 20230622 | 113800 | 4463929900 | 20200 | 20300 | 20300 | 20200 | 1550 |
| 516 | 20230622 | 113700 | 4432556400 | 20300 | 20300 | 20350 | 20300 | 180 |
| 517 | 20230622 | 113600 | 4428902350 | 20350 | 20350 | 20350 | 20350 | 56 |
| 518 | 20230622 | 113500 | 4427762750 | 20300 | 20300 | 20300 | 20250 | 143 |
| 519 | 20230622 | 113400 | 4424862400 | 20300 | 20300 | 20350 | 20300 | 896 |
| 520 | 20230622 | 113300 | 4406671700 | 20300 | 20400 | 20400 | 20300 | 1048 |
| 521 | 20230622 | 113200 | 4385371450 | 20450 | 20400 | 20450 | 20350 | 101 |
| 522 | 20230622 | 113100 | 4383306450 | 20400 | 20450 | 20500 | 20350 | 3131 |
| 523 | 20230622 | 113000 | 4319437250 | 20400 | 20450 | 20450 | 20400 | 956 |
| 524 | 20230622 | 112900 | 4299889550 | 20500 | 20550 | 20550 | 20500 | 383 |
| 525 | 20230622 | 112800 | 4292020900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 526 | 20230622 | 112700 | 4292020900 | 20550 | 20500 | 20550 | 20500 | 413 |
| 527 | 20230622 | 112600 | 4283534850 | 20550 | 20500 | 20550 | 20450 | 1177 |
| 528 | 20230622 | 112500 | 4259464750 | 20550 | 20500 | 20550 | 20450 | 309 |
| 529 | 20230622 | 112400 | 4253145100 | 20500 | 20450 | 20550 | 20450 | 286 |
| 530 | 20230622 | 112300 | 4247280500 | 20450 | 20500 | 20500 | 20450 | 246 |
| 531 | 20230622 | 112200 | 4242237550 | 20500 | 20500 | 20500 | 20450 | 1332 |
| 532 | 20230622 | 112100 | 4214984350 | 20450 | 20500 | 20550 | 20450 | 383 |
| 533 | 20230622 | 112000 | 4207137950 | 20500 | 20600 | 20600 | 20500 | 7 |
| 534 | 20230622 | 111900 | 4206994250 | 20600 | 20450 | 20600 | 20450 | 745 |
| 535 | 20230622 | 111800 | 4191680550 | 20500 | 20450 | 20500 | 20450 | 278 |
| 536 | 20230622 | 111700 | 4185994350 | 20450 | 20550 | 20550 | 20450 | 9419 |
| 537 | 20230622 | 111600 | 3992794650 | 20550 | 20550 | 20550 | 20550 | 247 |
| 538 | 20230622 | 111500 | 3987718800 | 20700 | 20600 | 20700 | 20500 | 5010 |
| 539 | 20230622 | 111400 | 3884820850 | 20600 | 20650 | 20700 | 20600 | 426 |
| 540 | 20230622 | 111300 | 3876020050 | 20650 | 20600 | 20650 | 20600 | 1147 |
| 541 | 20230622 | 111200 | 3852390050 | 20600 | 20700 | 20700 | 20600 | 7774 |
| 542 | 20230622 | 111100 | 3691860550 | 20700 | 20750 | 20750 | 20700 | 1889 |
| 543 | 20230622 | 111000 | 3652757750 | 20700 | 20700 | 20700 | 20700 | 1060 |
| 544 | 20230622 | 110900 | 3630815750 | 20700 | 20750 | 20750 | 20700 | 219 |
| 545 | 20230622 | 110800 | 3626272000 | 20750 | 20750 | 20750 | 20700 | 513 |
| 546 | 20230622 | 110700 | 3615629750 | 20750 | 20750 | 20750 | 20750 | 211 |
| 547 | 20230622 | 110600 | 3611251500 | 20750 | 20750 | 20750 | 20750 | 4000 |
| 548 | 20230622 | 110500 | 3528251500 | 20750 | 20750 | 20800 | 20750 | 160 |
| 549 | 20230622 | 110400 | 3524931250 | 20750 | 20800 | 20800 | 20750 | 3139 |
| 550 | 20230622 | 110300 | 3459796750 | 20800 | 20800 | 20800 | 20800 | 181 |
| 551 | 20230622 | 110200 | 3456031950 | 20800 | 20800 | 20800 | 20800 | 710 |
| 552 | 20230622 | 110100 | 3441263950 | 20750 | 20850 | 20850 | 20750 | 5456 |
| 553 | 20230622 | 110000 | 3327833350 | 20850 | 20800 | 20850 | 20800 | 11 |
| 554 | 20230622 | 105900 | 3327604050 | 20800 | 20850 | 20850 | 20800 | 1634 |
| 555 | 20230622 | 105800 | 3293587350 | 20900 | 20900 | 20900 | 20900 | 10 |
| 556 | 20230622 | 105700 | 3293378350 | 20900 | 20900 | 20900 | 20900 | 325 |
| 557 | 20230622 | 105600 | 3286585850 | 20850 | 20800 | 20850 | 20800 | 29 |
| 558 | 20230622 | 105500 | 3285982400 | 20950 | 20950 | 20950 | 20950 | 0 |
| 559 | 20230622 | 105400 | 3285982400 | 20950 | 20950 | 20950 | 20850 | 102 |
| 560 | 20230622 | 105300 | 3283855500 | 20850 | 20900 | 20900 | 20850 | 2228 |
| 561 | 20230622 | 105200 | 3237393550 | 20900 | 20900 | 20900 | 20900 | 59 |
| 562 | 20230622 | 105100 | 3236160450 | 20900 | 20900 | 20900 | 20900 | 296 |
| 563 | 20230622 | 105000 | 3229974050 | 20950 | 20900 | 20950 | 20900 | 450 |
| 564 | 20230622 | 104900 | 3220566550 | 20950 | 20950 | 20950 | 20950 | 13 |
| 565 | 20230622 | 104800 | 3220294200 | 20950 | 20950 | 20950 | 20950 | 108 |
| 566 | 20230622 | 104700 | 3218031600 | 20950 | 20900 | 20950 | 20900 | 163 |
| 567 | 20230622 | 104600 | 3214624850 | 20900 | 20800 | 20900 | 20800 | 235 |
| 568 | 20230622 | 104500 | 3209727550 | 20800 | 20800 | 20800 | 20750 | 120 |
| 569 | 20230622 | 104400 | 3207234850 | 20750 | 20750 | 20750 | 20750 | 1737 |
| 570 | 20230622 | 104300 | 3171192100 | 20800 | 20800 | 20800 | 20750 | 48 |
| 571 | 20230622 | 104200 | 3170195050 | 20750 | 20750 | 20800 | 20750 | 522 |
| 572 | 20230622 | 104100 | 3159361800 | 20800 | 20800 | 20800 | 20800 | 213 |
| 573 | 20230622 | 104000 | 3154931400 | 20850 | 20850 | 20850 | 20850 | 63 |
| 574 | 20230622 | 103900 | 3153617850 | 20750 | 20800 | 20800 | 20750 | 1879 |
| 575 | 20230622 | 103800 | 3114592000 | 20800 | 20800 | 20800 | 20800 | 1321 |
| 576 | 20230622 | 103700 | 3087115200 | 20750 | 20850 | 20850 | 20750 | 2080 |
| 577 | 20230622 | 103600 | 3043852450 | 20800 | 20850 | 20900 | 20800 | 6257 |
| 578 | 20230622 | 103500 | 2913632350 | 20850 | 20850 | 20850 | 20850 | 100 |
| 579 | 20230622 | 103400 | 2911547350 | 20850 | 20850 | 20850 | 20850 | 562 |
| 580 | 20230622 | 103300 | 2899829650 | 20850 | 20850 | 20850 | 20850 | 0 |
| 581 | 20230622 | 103200 | 2899829650 | 20850 | 20850 | 20850 | 20850 | 101 |
| 582 | 20230622 | 103100 | 2897723800 | 20850 | 20900 | 20900 | 20850 | 267 |
| 583 | 20230622 | 103000 | 2892156600 | 20850 | 20900 | 20950 | 20850 | 400 |
| 584 | 20230622 | 102900 | 2883813750 | 20900 | 20950 | 20950 | 20900 | 217 |
| 585 | 20230622 | 102800 | 2879275950 | 20950 | 20900 | 20950 | 20900 | 331 |
| 586 | 20230622 | 102700 | 2872355550 | 20900 | 20950 | 20950 | 20900 | 319 |
| 587 | 20230622 | 102600 | 2865682250 | 20950 | 20950 | 20950 | 20950 | 275 |
| 588 | 20230622 | 102500 | 2859921000 | 20950 | 20950 | 20950 | 20950 | 264 |
| 589 | 20230622 | 102400 | 2854390200 | 20950 | 20950 | 20950 | 20950 | 29 |
| 590 | 20230622 | 102300 | 2853782650 | 20950 | 20950 | 20950 | 20950 | 12 |
| 591 | 20230622 | 102200 | 2853531250 | 20950 | 20950 | 20950 | 20950 | 187 |
| 592 | 20230622 | 102100 | 2849613600 | 20950 | 20950 | 21000 | 20950 | 16 |
| 593 | 20230622 | 102000 | 2849278350 | 21000 | 21000 | 21000 | 21000 | 5 |
| 594 | 20230622 | 101900 | 2849173350 | 21000 | 21000 | 21000 | 21000 | 22 |
| 595 | 20230622 | 101800 | 2848711350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 596 | 20230622 | 101700 | 2848711350 | 21000 | 20950 | 21000 | 20950 | 84 |
| 597 | 20230622 | 101600 | 2846951250 | 20950 | 20950 | 20950 | 20950 | 239 |
| 598 | 20230622 | 101500 | 2841944200 | 20950 | 20900 | 20950 | 20900 | 462 |
| 599 | 20230622 | 101400 | 2832286050 | 20900 | 20950 | 20950 | 20900 | 296 |
| 600 | 20230622 | 101300 | 2826094100 | 21050 | 20950 | 21050 | 20950 | 100 |
| 601 | 20230622 | 101200 | 2823991000 | 20900 | 20850 | 21000 | 20850 | 571 |
| 602 | 20230622 | 101100 | 2812004650 | 20900 | 20900 | 20900 | 20900 | 553 |
| 603 | 20230622 | 101000 | 2800446950 | 20900 | 20900 | 20900 | 20900 | 80 |
| 604 | 20230622 | 100900 | 2798774950 | 20900 | 20950 | 20950 | 20900 | 1936 |
| 605 | 20230622 | 100800 | 2758274500 | 21000 | 20950 | 21000 | 20950 | 131 |
| 606 | 20230622 | 100700 | 2755523550 | 20950 | 21000 | 21000 | 20950 | 135 |
| 607 | 20230622 | 100600 | 2752692700 | 21000 | 21000 | 21000 | 21000 | 104 |
| 608 | 20230622 | 100500 | 2750508700 | 21000 | 21000 | 21000 | 21000 | 1 |
| 609 | 20230622 | 100400 | 2750487700 | 21050 | 21000 | 21050 | 21000 | 1034 |
| 610 | 20230622 | 100300 | 2728773200 | 21050 | 21000 | 21050 | 21000 | 156 |
| 611 | 20230622 | 100200 | 2725496700 | 21000 | 20950 | 21000 | 20900 | 403 |
| 612 | 20230622 | 100100 | 2717044650 | 20950 | 20950 | 20950 | 20750 | 6172 |
| 613 | 20230622 | 100000 | 2588594200 | 20850 | 20950 | 20950 | 20850 | 4200 |
| 614 | 20230622 | 095900 | 2500836850 | 20950 | 20900 | 20950 | 20900 | 1927 |
| 615 | 20230622 | 095800 | 2460517350 | 20850 | 20850 | 20850 | 20850 | 0 |
| 616 | 20230622 | 095700 | 2460517350 | 20850 | 20850 | 20850 | 20850 | 126 |
| 617 | 20230622 | 095600 | 2457890250 | 20900 | 20850 | 20900 | 20850 | 39 |
| 618 | 20230622 | 095500 | 2457076100 | 20800 | 20850 | 20900 | 20800 | 5285 |
| 619 | 20230622 | 095400 | 2347070900 | 20850 | 20950 | 20950 | 20850 | 211 |
| 620 | 20230622 | 095300 | 2342666850 | 20900 | 20900 | 20900 | 20900 | 492 |
| 621 | 20230622 | 095200 | 2332384050 | 20900 | 20900 | 20900 | 20900 | 62 |
| 622 | 20230622 | 095100 | 2331088250 | 20850 | 20900 | 20950 | 20850 | 217 |
| 623 | 20230622 | 095000 | 2326562350 | 20850 | 20850 | 20850 | 20850 | 554 |
| 624 | 20230622 | 094900 | 2315011450 | 20850 | 20900 | 20900 | 20850 | 15 |
| 625 | 20230622 | 094800 | 2314698450 | 20850 | 20850 | 20850 | 20850 | 1 |
| 626 | 20230622 | 094700 | 2314677600 | 20850 | 20900 | 20900 | 20850 | 796 |
| 627 | 20230622 | 094600 | 2298066200 | 20850 | 20850 | 20850 | 20850 | 464 |
| 628 | 20230622 | 094500 | 2288391800 | 20800 | 21000 | 21000 | 20800 | 4188 |
| 629 | 20230622 | 094400 | 2201075150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 630 | 20230622 | 094300 | 2201075150 | 21000 | 20900 | 21000 | 20900 | 477 |
| 631 | 20230622 | 094200 | 2191105750 | 20900 | 20950 | 21000 | 20900 | 508 |
| 632 | 20230622 | 094100 | 2180479600 | 21000 | 21000 | 21000 | 21000 | 39 |
| 633 | 20230622 | 094000 | 2179660600 | 21000 | 21000 | 21100 | 21000 | 486 |
| 634 | 20230622 | 093900 | 2169434950 | 20850 | 20900 | 20900 | 20850 | 28 |
| 635 | 20230622 | 093800 | 2168850500 | 20850 | 20850 | 20900 | 20850 | 32 |
| 636 | 20230622 | 093700 | 2168183050 | 20800 | 20950 | 21000 | 20800 | 5760 |
| 637 | 20230622 | 093600 | 2048222050 | 20950 | 20850 | 20950 | 20850 | 911 |
| 638 | 20230622 | 093500 | 2029227600 | 20850 | 21000 | 21050 | 20850 | 672 |
| 639 | 20230622 | 093400 | 2015174400 | 21050 | 21050 | 21050 | 21050 | 8 |
| 640 | 20230622 | 093300 | 2015006000 | 21050 | 20950 | 21050 | 20950 | 94 |
| 641 | 20230622 | 093200 | 2013036600 | 20950 | 20950 | 20950 | 20950 | 49 |
| 642 | 20230622 | 093100 | 2012010050 | 20850 | 20800 | 20950 | 20800 | 872 |
| 643 | 20230622 | 093000 | 1993827750 | 20850 | 21000 | 21050 | 20850 | 10060 |
| 644 | 20230622 | 092900 | 1783690600 | 21000 | 21000 | 21000 | 21000 | 2 |
| 645 | 20230622 | 092800 | 1783648600 | 21000 | 21050 | 21100 | 21000 | 896 |
| 646 | 20230622 | 092700 | 1764784150 | 21000 | 20950 | 21000 | 20950 | 456 |
| 647 | 20230622 | 092600 | 1755213100 | 20950 | 20900 | 20950 | 20900 | 257 |
| 648 | 20230622 | 092500 | 1749841550 | 20850 | 20850 | 20900 | 20850 | 244 |
| 649 | 20230622 | 092400 | 1744745450 | 20850 | 20750 | 20850 | 20750 | 352 |
| 650 | 20230622 | 092300 | 1737428700 | 20750 | 20900 | 20900 | 20750 | 8814 |
| 651 | 20230622 | 092200 | 1553876800 | 20900 | 21000 | 21000 | 20900 | 5265 |
| 652 | 20230622 | 092100 | 1443649150 | 21000 | 21150 | 21150 | 21000 | 828 |
| 653 | 20230622 | 092000 | 1426221700 | 21100 | 21100 | 21150 | 21100 | 839 |
| 654 | 20230622 | 091900 | 1408518350 | 21100 | 21100 | 21100 | 21050 | 755 |
| 655 | 20230622 | 091800 | 1392588350 | 21150 | 21150 | 21200 | 21100 | 766 |
| 656 | 20230622 | 091700 | 1376388450 | 21150 | 21150 | 21150 | 21150 | 527 |
| 657 | 20230622 | 091600 | 1365242400 | 21150 | 21200 | 21200 | 21100 | 426 |
| 658 | 20230622 | 091500 | 1356227000 | 21100 | 21100 | 21200 | 21100 | 165 |
| 659 | 20230622 | 091400 | 1352739500 | 21100 | 21450 | 21450 | 21100 | 885 |
| 660 | 20230622 | 091300 | 1333916600 | 21450 | 21000 | 21450 | 20950 | 5473 |
| 661 | 20230622 | 091200 | 1218080950 | 21000 | 20900 | 21000 | 20850 | 1858 |
| 662 | 20230622 | 091100 | 1179106100 | 20850 | 21050 | 21050 | 20800 | 11281 |
| 663 | 20230622 | 091000 | 943724050 | 21050 | 21050 | 21050 | 21050 | 541 |
| 664 | 20230622 | 090900 | 932336000 | 21150 | 21200 | 21200 | 21100 | 978 |
| 665 | 20230622 | 090800 | 911687250 | 21150 | 21100 | 21200 | 21100 | 503 |
| 666 | 20230622 | 090700 | 901036800 | 21200 | 20900 | 21200 | 20900 | 5373 |
| 667 | 20230622 | 090600 | 787791200 | 20900 | 21050 | 21150 | 20850 | 6168 |
| 668 | 20230622 | 090500 | 658903300 | 21050 | 21150 | 21200 | 21050 | 955 |
| 669 | 20230622 | 090400 | 638764350 | 21200 | 20950 | 21200 | 20900 | 1666 |
| 670 | 20230622 | 090300 | 603659900 | 20950 | 21050 | 21100 | 20800 | 7967 |
| 671 | 20230622 | 090200 | 437074200 | 21050 | 20850 | 21300 | 20750 | 6763 |
| 672 | 20230622 | 090100 | 295413000 | 20750 | 20750 | 20850 | 20550 | 1881 |
| 673 | 20230622 | 090000 | 256458450 | 20550 | 21100 | 21100 | 20450 | 12287 |